Click to open menu	Search:		TA		NY	Company Name:		Category:

Tel Aviv Exchange - Shekel/dollar option

Data delayed 20 minutes.

144 records found

Expiry Date Strike price Call/ Put Timestamp/ trading stage Last price points* Today's change Change %   Turnover NIS '000s Today's high Today's low Open positions Percentage change             DLR-FM809 close --- 0.00 0.00%       --- --- DLR-C0001.0M809 close   35,720.00 +156.000 +0.44% 20,789.04 35,720.00 35,720.00 934.00 0.00 DLR-C0320.0M809 close   4,016.00 0.00 0.00%       1,400.00 0.00 DLR-P0320.0M809 close --- 0.00 0.00%       --- --- DLR-C0330.0M809 close   3,270.00 0.00 0.00%       19.00 0.00 DLR-P0330.0M809 close   1.00 0.00 0.00%       1.00 0.00 DLR-C0340.0M809 close   2,400.00 0.00 0.00%       68.00 0.00 DLR-P0340.0M809 close   26.00 0.00 0.00%       27.00 0.00 DLR-C0345.0M809 close   1,320.00 +41.00 +3.21% 17.16 1,320.00 1,320.00 198.00 1.00 DLR-P0345.0M809 close   1.00 0.00 0.00%       70.00 7.70 DLR-C0350.0M809 close   827.00 +50.00 +6.44% 2.48 830.00 820.00 823.00 3.90 DLR-P0350.0M809 close   5.00 +2.00 +66.67% 1.00 5.00 5.00 7,297.00 0.00 DLR-C0352.5M809 close   571.00 +24.00 +4.39% 2,778.36 630.00 570.00 3,405.00 2.60 DLR-P0352.5M809 close   5.00 -3.00 -37.50% 33.98 7.00 5.00 7,603.00 1.40 DLR-C0355.0M809 close   344.00 +13.00 +3.93% 126.21 410.00 290.00 1,631.00 40.80 DLR-P0355.0M809 close   22.00 -2.00 -8.33% 9.90 28.00 10.00 10,019.00 1.60 DLR-C0357.5M809 close   155.000 +4.00 +2.65% 779.42 220.00 140.00 8,977.00 -0.90 DLR-P0357.5M809 close   95.00 +1.00 +1.06% 421.64 100.00 60.00 20,557.00 -0.10 DLR-C0360.0M809 close   51.00 +4.00 +8.51% 621.51 76.00 40.00 22,765.00 -0.10 DLR-P0360.0M809 close   232.00 -8.00 -3.33% 1,195.70 240.00 165.000 22,946.00 -0.10 DLR-C0362.5M809 close   16.00 -1.00 -5.88% 79.15 24.00 11.00 15,254.00 0.80 DLR-P0362.5M809 close   430.00 -49.000 -10.23% 2,731.14 460.00 360.00 9,661.00 0.00 DLR-C0365.0M809 close   6.00 -1.00 -14.29% 49.79 9.00 3.00 58,069.00 0.00 DLR-P0365.0M809 close   638.00 -93.000 -12.72% 6,378.88 710.00 610.00 52,390.00 0.00 DLR-C0367.5M809 close   5.00 0.00 0.00% 58.40 9.00 1.00 12,847.00 0.00 DLR-P0367.5M809 close   881.00 -79.000 -8.23% 10,995.73 950.00 850.00 9,301.00 0.00 DLR-C0370.0M809 close   3.00 -3.00 -50.00% 1.08 4.00 1.00 9,334.00 0.10 DLR-P0370.0M809 close   1,148.00 -106.0000 -8.45% 37.88 1,160.00 1,080.00 8,508.00 -0.10 DLR-C0372.5M809 close   3.00 -4.00 -57.14% 0.45 3.00 3.00 3,287.00 0.00 DLR-P0372.5M809 close   1,420.00 -70.00 -4.70% 4.26 1,420.00 1,420.00 1,696.00 0.00 DLR-C0375.0M809 close   1.00 -4.00 -80.00% 0.00 1.00 1.00 2,285.00 0.00 DLR-P0375.0M809 close   1,641.00 -59.000 -3.47% 1,550.84 1,680.00 1,610.00 404.00 0.20 DLR-C0377.5M809 close   4.00 0.00 0.00%       610.00 0.00 DLR-P0377.5M809 close   1,943.00 -125.0000 -6.04% 7.77 1,950.00 1,940.00 21.00 0.00 DLR-C0380.0M809 close   4.00 0.00 0.00%       676.00 0.00 DLR-P0380.0M809 close   2,001.00 0.00 0.00%       437.00 0.00 DLR-C0385.0M809 close --- 0.00 0.00%       --- --- DLR-P0385.0M809 close   1,790.00 0.00 0.00%       5.00 0.00 DLR-C0390.0M809 close   3.00 0.00 0.00%       10.00 0.00 DLR-P0390.0M809 close   3,132.00 +862.00 +37.97% 2,086.50 3,180.00 3,130.00 175.00 0.00 DLR-C0400.0M809 close   10.00 0.00 0.00%       14.00 0.00 DLR-P0400.0M809 close   3,709.00 0.00 0.00%       1,427.00 0.00 DLR-FM810 close --- 0.00 0.00%       --- --- DLR-C0001.0M810 close   35,625.00 0.00 0.00% 20,734.34 35,640.00 35,620.00 --- --- DLR-C0330.0M810 close   2,721.00 +16.00 +0.59% 21.77 2,730.00 2,710.00 8.00 100.00 DLR-P0330.0M810 close --- 0.00 0.00%       --- --- DLR-C0340.0M810 close   1,733.00 0.00 0.00% 6.93 1,790.00 1,700.00 --- --- DLR-P0340.0M810 close   1.00 0.00 0.00% 0.00 1.00 1.00 --- --- DLR-C0345.0M810 close   1,100.00 0.00 0.00%       1.00 0.00 DLR-P0345.0M810 close   10.00 0.00 0.00%       269.00 1.50 DLR-C0350.0M810 close   794.00 +25.00 +3.25% 49.56 810.00 790.00 141.00 3.70 DLR-P0350.0M810 close   56.00 +6.00 +12.00% 2.03 58.00 46.00 101.00 11.00 DLR-C0352.5M810 close   590.00 +14.00 +2.43% 2,822.08 610.00 590.00 16.00 0.00 DLR-P0352.5M810 close   114.000 -6.00 -5.00% 529.54 120.00 100.00 218.00 11.80 DLR-C0355.0M810 close   430.00 +20.00 +4.88% 1,471.82 480.00 400.00 2,706.00 6.00 DLR-P0355.0M810 close   187.000 -63.000 -25.20% 538.41 190.00 160.00 201.00 0.00 DLR-C0357.5M810 close   300.00 +21.00 +7.53% 1,237.60 320.00 270.00 479.00 1.70 DLR-P0357.5M810 close   290.00 -23.000 -7.35% 1,257.09 310.00 270.00 147.00 31.30 DLR-C0360.0M810 close   180.00 -1.00 -0.55% 1,702.68 210.00 170.00 4,598.00 11.60 DLR-P0360.0M810 close   440.00 -20.00 -4.35% 3,938.44 470.00 400.00 1,204.00 9.40 DLR-C0362.5M810 close   114.000 -1.00 -0.87% 1,652.16 125.000 105.000 772.00 71.60 DLR-P0362.5M810 close   650.00 +3.00 +0.46% 8,990.67 650.00 600.00 403.00 13.80 DLR-C0365.0M810 close   75.00 +1.00 +1.35% 1,120.72 80.00 68.00 20,231.00 0.50 DLR-P0365.0M810 close   827.00 -19.000 -2.25% 11,495.54 850.00 790.00 19,009.00 0.60 DLR-C0367.5M810 close   48.00 0.00 0.00% 0.19 48.00 48.00 343.00 0.00 DLR-P0367.5M810 close   1,050.00 0.00 0.00%       501.00 1.80 DLR-C0370.0M810 close   33.00 +1.00 +3.13% 7.96 52.00 30.00 35,648.00 0.00 DLR-P0370.0M810 close   1,300.00 -20.00 -1.52% 245.70 1,310.00 1,290.00 35,034.00 0.00 DLR-C0375.0M810 close   33.00 0.00 0.00%       274.00 0.00 DLR-P0375.0M810 close   1,730.00 -170.000 -8.95% 150.37 1,780.00 1,680.00 26.00 0.00 DLR-C0380.0M810 close --- 0.00 0.00%       --- --- DLR-P0380.0M810 close   2,258.00 -22.000 -0.96% 11.29 2,270.00 2,240.00 10.00 25.00 DLR-C0385.0M810 close --- 0.00 0.00%       --- --- DLR-P0385.0M810 close   1,920.00 0.00 0.00%       5.00 0.00 DLR-C0390.0M810 close   275.00 0.00 0.00%       --- --- DLR-P0390.0M810 close   3,231.00 +841.00 +35.19% 549.30 3,240.00 3,220.00 5.00 0.00 DLR-C0400.0M810 close --- 0.00 0.00%       --- --- DLR-P0400.0M810 close   4,280.00 -40.00 -0.93% 4.28 4,280.00 4,280.00 8.00 0.00 DLR-FM811 close --- 0.00 0.00%       --- --- DLR-C0001.0M811 close --- 0.00 0.00%       --- --- DLR-C0330.0M811 close --- 0.00 0.00%       --- --- DLR-P0330.0M811 close --- 0.00 0.00%       --- --- DLR-C0340.0M811 close   2,100.00 0.00 0.00%       10.00 0.00 DLR-P0340.0M811 close --- 0.00 0.00%       --- --- DLR-C0345.0M811 close --- 0.00 0.00%       --- --- DLR-P0345.0M811 close --- 0.00 0.00%       --- --- DLR-C0350.0M811 close   1,030.00 0.00 0.00%       2.00 0.00 DLR-P0350.0M811 close --- 0.00 0.00%       --- --- DLR-C0355.0M811 close   635.00 0.00 0.00%       8.00 0.00 DLR-P0355.0M811 close   360.00 0.00 0.00%       1.00 0.00 DLR-C0360.0M811 close   270.00 0.00 0.00%       9.00 0.00 DLR-P0360.0M811 close   580.00 0.00 0.00%       4.00 0.00 DLR-C0365.0M811 close   135.000 0.00 0.00%       22.00 83.30 DLR-P0365.0M811 close   940.00 0.00 0.00% 6.58 940.00 940.00 --- --- DLR-C0370.0M811 close --- 0.00 0.00%       --- --- DLR-P0370.0M811 close   1,373.00 0.00 0.00% 9.61 1,380.00 1,360.00 --- --- DLR-C0375.0M811 close --- 0.00 0.00%       --- --- DLR-P0375.0M811 close   1,840.00 0.00 0.00% 7.36 1,840.00 1,840.00 --- --- DLR-C0380.0M811 close --- 0.00 0.00%       --- --- DLR-P0380.0M811 close --- 0.00 0.00%       --- --- DLR-C0390.0M811 close   275.00 0.00 0.00%       --- --- DLR-P0390.0M811 close --- 0.00 0.00%       --- --- DLR-C0400.0M811 close --- 0.00 0.00%       --- --- DLR-P0400.0M811 close --- 0.00 0.00%       --- --- DLR-FM812 close --- 0.00 0.00%       --- --- DLR-C0001.0M812 close   35,360.00 0.00 0.00%       7.00 0.00 DLR-C0310.0M812 close   5,400.00 0.00 0.00%       839.00 0.00 DLR-P0310.0M812 close   7.00 0.00 0.00%       695.00 0.00 DLR-C0320.0M812 close   3,870.00 0.00 0.00%       2,017.00 0.00 DLR-P0320.0M812 close   8.00 0.00 0.00%       4,833.00 0.00 DLR-C0330.0M812 close   2,628.00 0.00 0.00%       365.00 0.00 DLR-P0330.0M812 close   10.00 0.00 0.00%       526.00 0.00 DLR-C0340.0M812 close   1,510.00 0.00 0.00%       1,032.00 0.00 DLR-P0340.0M812 close   63.00 0.00 0.00%       8,119.00 0.00 DLR-C0350.0M812 close   800.00 +51.00 +6.81% 0.80 800.00 800.00 1,716.00 0.00 DLR-P0350.0M812 close   199.000 0.00 0.00%       2,510.00 0.00 DLR-C0360.0M812 close   293.00 +13.00 +4.64% 3,432.44 300.00 270.00 45,046.00 0.00 DLR-P0360.0M812 close   658.00 -139.0000 -17.44% 9,274.72 700.00 640.00 50,191.00 0.00 DLR-C0370.0M812 close   98.00 +1.00 +1.03% 0.59 105.000 94.00 3,399.00 0.80 DLR-P0370.0M812 close   1,482.00 +12.00 +0.82% 7.41 1,490.00 1,480.00 695.00 0.00 DLR-C0380.0M812 close   40.00 0.00 0.00%       3,425.00 0.10 DLR-P0380.0M812 close   2,100.00 0.00 0.00%       1,225.00 0.00 DLR-C0390.0M812 close   34.00 0.00 0.00%       44.00 0.00 DLR-P0390.0M812 close   2,813.00 0.00 0.00%       527.00 0.00 DLR-C0400.0M812 close   19.00 0.00 0.00%       22.00 0.00 DLR-P0400.0M812 close   4,490.00 0.00 0.00%       480.00 0.00 DLR-FM906 close --- 0.00 0.00%       --- --- DLR-C0001.0M906 close --- 0.00 0.00%       --- --- DLR-C0330.0M906 close   2,196.00 +109.000 +5.22% 146.89 2,210.00 2,170.00 1,464.00 0.00 DLR-P0330.0M906 close   134.000 0.00 0.00%       3,026.00 0.00 DLR-C0340.0M906 close   1,388.00 -59.000 -4.08% 16.66 1,410.00 1,380.00 311.00 2.00 DLR-P0340.0M906 close   323.00 -46.000 -12.47% 2.58 340.00 280.00 138.00 1.50 DLR-C0350.0M906 close   990.00 +269.00 +37.31% 0.99 990.00 990.00 174.00 0.00 DLR-P0350.0M906 close   700.00 -64.000 -8.38% 7.00 700.00 700.00 120.00 0.00 DLR-C0360.0M906 close   436.00 -4.00 -0.91% 2.18 460.00 430.00 257.00 0.00 DLR-P0360.0M906 close   1,320.00 -59.000 -4.28% 3.96 1,320.00 1,320.00 342.00 0.00 DLR-C0370.0M906 close   247.00 +33.00 +15.42% 1.48 250.00 240.00 1,800.00 0.00 DLR-P0370.0M906 close   2,130.00 -150.000 -6.58% 4.26 2,130.00 2,130.00 567.00 0.00 DLR-C0380.0M906 close   122.000 0.00 0.00%       2,317.00 0.00 DLR-P0380.0M906 close   3,010.00 +10.00 +0.33% 3.01 3,010.00 3,010.00 233.00 0.00 DLR-C0390.0M906 close   67.00 0.00 0.00%       4,585.00 0.00 DLR-P0390.0M906 close   3,955.00 +5.00 +0.13% 7.91 3,960.00 3,950.00 1,526.00 0.00 DLR-C0400.0M906 close   50.00 0.00 0.00%       2,371.00 0.00 DLR-P0400.0M906 close   4,910.00 -165.0000 -3.25% 4.91 4,910.00 4,910.00 338.00 0.00