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

Tel Aviv Exchange - Shekel/dollar option

Data delayed 20 minutes.

169 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-C0001.0M405 08:01:13   37,098.00 +182.000 +0.49% 0.00 0.00 0.00 1.00 --- DLR-C0330.0M405 08:01:13   4,270.00 +163.000 +3.97% 0.00 0.00 0.00 83.00 --- DLR-P0330.0M405 08:01:13   0.00 -2.00 -100.00% 0.00 0.00 0.00 13.00 --- DLR-C0340.0M405 08:01:13   3,273.00 +165.000 +5.31% 0.00 0.00 0.00 586.00 --- DLR-P0340.0M405 08:01:13   1.00 -3.00 -75.00% 0.00 0.00 0.00 1.00 --- DLR-C0345.0M405 08:01:13   2,776.00 +177.000 +6.81% 0.00 0.00 0.00 --- --- DLR-P0345.0M405 08:01:13   2.00 -1.00 -33.33% 0.00 0.00 0.00 42.00 --- DLR-C0350.0M405 08:01:13   2,281.00 +176.000 +8.36% 0.00 0.00 0.00 810.00 --- DLR-P0350.0M405 08:01:13   7.00 -1.00 -12.50% 0.00 0.00 0.00 13.00 --- DLR-C0352.5M405 08:01:13   2,036.00 +175.000 +9.40% 0.00 0.00 0.00 5.00 --- DLR-P0352.5M405 08:01:13   11.00 -2.00 -15.38% 0.00 0.00 0.00 17.00 --- DLR-C0355.0M405 13:42:00   1,745.00 +140.00 +8.72% 36.50 1,830.00 1,820.00 48.00 --- DLR-P0355.0M405 08:01:13   17.00 -5.00 -22.73% 0.00 0.00 0.00 212.00 --- DLR-C0357.5M405 15:27:00   1,510.00 +130.00 +9.42% 20.72 1,620.00 1,590.00 40.00 --- DLR-P0357.5M405 17:19:00   22.00 -19.000 -46.34% 0.31 26.00 26.00 185.00 --- DLR-C0360.0M405 17:13:00   1,265.00 +120.00 +10.48% 50.21 1,370.00 1,240.00 4,501.00 --- DLR-P0360.0M405 16:57:00   40.00 -22.000 -35.48% 0.70 36.00 30.00 5,717.00 --- DLR-C0362.5M405 16:13:00   1,060.00 +115.000 +12.17% 28.05 1,150.00 1,110.00 3,383.00 --- DLR-P0362.5M405 16:40:00   80.00 -36.000 -31.03% 0.58 80.00 68.00 510.00 --- DLR-C0365.0M405 17:28:00   860.00 +110.00 +14.67% 152.32 960.00 820.00 44,959.00 --- DLR-P0365.0M405 17:34:00   145.000 -15.000 -9.38% 53.61 135.000 100.00 41,925.00 --- DLR-C0367.5M405 14:57:00   675.00 +80.00 +13.45% 9.96 780.00 650.00 409.00 --- DLR-P0367.5M405 17:31:00   228.00 -22.000 -8.80% 993.44 210.00 150.00 4,397.00 --- DLR-C0370.0M405 17:34:00   520.00 +70.00 +15.56% 291.53 610.00 490.00 15,335.00 --- DLR-P0370.0M405 17:34:00   285.00 -60.00 -17.39% 354.56 300.00 220.00 19,761.00 --- DLR-C0372.5M405 17:33:00   410.00 +70.00 +20.59% 253.02 460.00 350.00 4,202.00 --- DLR-P0372.5M405 16:49:00   415.00 -75.000 -15.31% 28.19 400.00 330.00 4,090.00 --- DLR-C0375.0M405 17:33:00   280.00 +40.00 +16.67% 933.39 330.00 250.00 17,206.00 --- DLR-P0375.0M405 17:34:00   515.00 -95.000 -15.57% 281.11 550.00 450.00 19,201.00 --- DLR-C0377.5M405 17:34:00   193.000 +18.00 +10.29% 97.22 240.00 175.000 2,347.00 --- DLR-P0377.5M405 16:56:00   715.00 -115.0000 -13.86% 21.46 720.00 610.00 563.00 --- DLR-C0380.0M405 17:33:00   143.000 +20.00 +16.26% 62.01 170.00 120.00 7,308.00 --- DLR-P0380.0M405 17:27:00   920.00 -105.0000 -10.24% 240.14 920.00 820.00 5,057.00 --- DLR-C0382.5M405 16:32:00   101.000 +7.00 +7.45% 4.40 115.000 92.00 5,780.00 --- DLR-P0382.5M405 15:31:00   1,110.00 -140.000 -11.20% 29.94 1,120.00 1,020.00 447.00 --- DLR-C0385.0M405 17:12:00   71.00 +3.00 +4.41% 3.17 74.00 70.00 1,210.00 --- DLR-P0385.0M405 16:31:00   1,340.00 -130.000 -8.84% 41.55 1,340.00 1,210.00 1,349.00 --- DLR-C0387.5M405 08:01:13   50.00 +1.00 +2.04% 0.00 0.00 0.00 2,836.00 --- DLR-P0387.5M405 17:10:00   1,560.00 -132.0000 -7.80% 3.04 1,520.00 1,520.00 26.00 --- DLR-C0390.0M405 16:57:00   40.00 +3.00 +8.11% 1.09 34.00 34.00 1,235.00 --- DLR-P0390.0M405 16:14:00   1,800.00 -135.0000 -6.98% 19.00 1,740.00 1,700.00 13.00 --- DLR-C0392.5M405 16:34:00   25.00 -5.00 -16.67% 0.13 26.00 26.00 384.00 --- DLR-P0392.5M405 08:01:13   2,040.00 -139.0000 -6.38% 0.00 0.00 0.00 51.00 --- DLR-C0395.0M405 16:35:00   17.00 -2.00 -10.53% 0.02 19.00 19.00 265.00 --- DLR-P0395.0M405 08:01:13   2,280.00 -130.000 -5.39% 0.00 0.00 0.00 19.00 --- DLR-C0397.5M405 08:01:13   12.00 -2.00 -14.29% 0.00 0.00 0.00 41.00 --- DLR-P0397.5M405 08:01:13   2,530.00 -125.0000 -4.71% 0.00 0.00 0.00 --- --- DLR-C0400.0M405 17:12:00   8.00 -2.00 -20.00% 0.18 18.00 18.00 687.00 --- DLR-P0400.0M405 08:01:13   2,723.00 -177.0000 -6.10% 0.00 0.00 0.00 20.00 --- DLR-C0410.0M405 08:01:13   7.00 +4.00 +133.33% 0.00 0.00 0.00 60.00 --- DLR-P0410.0M405 08:01:13   3,729.00 -162.0000 -4.16% 0.00 0.00 0.00 2.00 --- DLR-C0001.0M406 08:01:13   36,948.00 +182.000 +0.50% 0.00 0.00 0.00 --- --- DLR-C0330.0M406 12:02:00   4,226.00 +171.000 +4.22% 4.20 4,200.00 4,200.00 220.00 --- DLR-P0330.0M406 08:01:13   1.00 -3.00 -75.00% 0.00 0.00 0.00 1,906.00 --- DLR-C0340.0M406 08:01:13   3,236.00 +164.000 +5.34% 0.00 0.00 0.00 47.00 --- DLR-P0340.0M406 08:01:13   5.00 -10.00 -66.67% 0.00 0.00 0.00 87.00 --- DLR-C0350.0M406 08:01:13   2,267.00 +151.000 +7.14% 0.00 0.00 0.00 76.00 --- DLR-P0350.0M406 08:01:13   30.00 -23.000 -43.40% 0.00 0.00 0.00 141.00 --- DLR-C0355.0M406 08:01:13   1,806.00 +142.000 +8.53% 0.00 0.00 0.00 2.00 --- DLR-P0355.0M406 08:01:13   68.00 -31.000 -31.31% 0.00 0.00 0.00 1,003.00 --- DLR-C0357.5M406 08:01:13   1,588.00 +139.000 +9.59% 0.00 0.00 0.00 2.00 --- DLR-P0357.5M406 08:01:13   98.00 -35.000 -26.32% 0.00 0.00 0.00 6.00 --- DLR-C0360.0M406 12:54:00   1,381.00 +136.000 +10.92% 1.40 1,400.00 1,400.00 7,265.00 --- DLR-P0360.0M406 08:01:13   140.00 -37.000 -20.90% 0.00 0.00 0.00 26,456.00 --- DLR-C0362.5M406 17:27:00   1,140.00 +86.00 +8.16% 3.54 1,240.00 1,140.00 --- --- DLR-P0362.5M406 17:27:00   203.00 -32.000 -13.62% 1.01 210.00 200.00 2.00 --- DLR-C0365.0M406 14:53:00   950.00 +72.00 +8.20% 3.05 1,020.00 1,010.00 42.00 --- DLR-P0365.0M406 08:01:14   280.00 -27.000 -8.79% 0.00 0.00 0.00 64.00 --- DLR-C0367.5M406 08:01:14   800.00 +80.00 +11.11% 0.00 0.00 0.00 --- --- DLR-P0367.5M406 15:53:00   370.00 -27.000 -6.80% 0.70 370.00 330.00 --- --- DLR-C0370.0M406 15:54:00   660.00 +80.00 +13.79% 20.05 730.00 680.00 10,481.00 --- DLR-P0370.0M406 16:13:00   470.00 -36.000 -7.11% 3.51 440.00 430.00 10,459.00 --- DLR-C0372.5M406 08:01:14   560.00 +101.000 +22.00% 0.00 0.00 0.00 8.00 --- DLR-P0372.5M406 08:01:14   585.00 -49.000 -7.73% 0.00 0.00 0.00 3.00 --- DLR-C0375.0M406 16:00:00   445.00 +65.00 +17.11% 8.30 490.00 430.00 145.00 --- DLR-P0375.0M406 12:25:00   720.00 -86.000 -10.67% 0.70 700.00 700.00 27.00 --- DLR-C0377.5M406 08:01:14   350.00 +73.00 +26.35% 0.00 0.00 0.00 16.00 --- DLR-P0377.5M406 08:01:14   920.00 -29.000 -3.06% 0.00 0.00 0.00 1.00 --- DLR-C0380.0M406 15:44:00   305.00 +45.00 +17.31% 122.91 330.00 270.00 44,712.00 --- DLR-P0380.0M406 11:27:00   1,100.00 -87.000 -7.33% 10.99 1,110.00 1,080.00 13,043.00 --- DLR-C0382.5M406 08:01:14   230.00 +71.00 +44.65% 0.00 0.00 0.00 1.00 --- DLR-P0382.5M406 08:01:14   1,290.00 -38.000 -2.86% 0.00 0.00 0.00 2.00 --- DLR-C0385.0M406 08:01:14   185.000 +65.00 +54.17% 0.00 0.00 0.00 102.00 --- DLR-P0385.0M406 11:19:00   1,490.00 -47.000 -3.06% 1.51 1,510.00 1,510.00 9.00 --- DLR-C0387.5M406 08:01:14   145.000 +56.00 +62.92% 0.00 0.00 0.00 --- --- DLR-P0387.5M406 11:19:00   1,710.00 -45.000 -2.56% 1.72 1,720.00 1,720.00 6.00 --- DLR-C0390.0M406 08:01:14   129.000 +63.00 +95.45% 0.00 0.00 0.00 683.00 --- DLR-P0390.0M406 08:01:14   1,871.00 -110.000 -5.55% 0.00 0.00 0.00 19.00 --- DLR-C0392.5M406 08:01:14   103.000 +54.00 +110.20% 0.00 0.00 0.00 4.00 --- DLR-P0392.5M406 08:01:14   2,094.00 -119.0000 -5.38% 0.00 0.00 0.00 --- --- DLR-C0395.0M406 08:01:14   82.00 +45.00 +121.62% 0.00 0.00 0.00 15.00 --- DLR-P0395.0M406 08:01:14   2,322.00 -127.0000 -5.19% 0.00 0.00 0.00 --- --- DLR-C0397.5M406 08:01:14   65.00 +38.00 +140.74% 0.00 0.00 0.00 1.00 --- DLR-P0397.5M406 08:01:14   2,553.00 -135.0000 -5.02% 0.00 0.00 0.00 --- --- DLR-C0400.0M406 08:01:14   52.00 +32.00 +160.00% 0.00 0.00 0.00 17,067.00 --- DLR-P0400.0M406 08:01:14   2,789.00 -140.000 -4.78% 0.00 0.00 0.00 2,266.00 --- DLR-C0410.0M406 08:01:14   21.00 +15.00 +250.00% 0.00 0.00 0.00 32.00 --- DLR-P0410.0M406 08:01:14   3,753.00 -157.0000 -4.02% 0.00 0.00 0.00 5.00 --- DLR-C0420.0M406 08:01:14   9.00 +7.00 +350.00% 0.00 0.00 0.00 55.00 --- DLR-P0420.0M406 08:01:14   4,735.00 -165.0000 -3.37% 0.00 0.00 0.00 3.00 --- DLR-C0430.0M406 08:01:14   4.00 +3.00 +300.00% 0.00 0.00 0.00 36.00 --- DLR-P0430.0M406 08:01:14   5,724.00 -169.0000 -2.87% 0.00 0.00 0.00 1.00 --- DLR-C0440.0M406 08:01:14   11.00 +11.00 +999,999.99% 0.00 0.00 0.00 461.00 --- DLR-P0440.0M406 08:01:14   6,772.00 -115.0000 -1.67% 0.00 0.00 0.00 103.00 --- DLR-C0001.0M407 08:01:14   36,760.00 +181.000 +0.49% 0.00 0.00 0.00 --- --- DLR-C0340.0M407 08:01:14   3,216.00 +181.000 +5.96% 0.00 0.00 0.00 --- --- DLR-P0340.0M407 08:01:14   38.00 +13.00 +52.00% 0.00 0.00 0.00 1.00 --- DLR-C0350.0M407 08:01:14   2,295.00 +184.000 +8.72% 0.00 0.00 0.00 --- --- DLR-P0350.0M407 10:10:00   107.000 +14.00 +15.05% 0.15 150.00 150.00 1.00 --- DLR-C0355.0M407 08:01:14   1,867.00 +174.000 +10.28% 0.00 0.00 0.00 --- --- DLR-P0355.0M407 08:01:14   174.000 +5.00 +2.96% 0.00 0.00 0.00 --- --- DLR-C0360.0M407 08:01:14   1,474.00 +152.000 +11.50% 0.00 0.00 0.00 20.00 --- DLR-P0360.0M407 08:01:14   276.00 -18.000 -6.12% 0.00 0.00 0.00 8.00 --- DLR-C0365.0M407 08:01:14   1,126.00 +114.000 +11.26% 0.00 0.00 0.00 --- --- DLR-P0365.0M407 08:01:14   423.00 -55.000 -11.51% 0.00 0.00 0.00 1.00 --- DLR-C0370.0M407 08:01:14   832.00 +67.00 +8.76% 0.00 0.00 0.00 --- --- DLR-P0370.0M407 08:01:14   625.00 -101.0000 -13.91% 0.00 0.00 0.00 --- --- DLR-C0375.0M407 08:01:14   595.00 +20.00 +3.48% 0.00 0.00 0.00 --- --- DLR-P0375.0M407 08:01:14   884.00 -148.0000 -14.34% 0.00 0.00 0.00 --- --- DLR-C0380.0M407 08:01:14   415.00 -18.000 -4.16% 0.00 0.00 0.00 7.00 --- DLR-P0380.0M407 08:01:14   1,199.00 -186.0000 -13.43% 0.00 0.00 0.00 --- --- DLR-C0385.0M407 08:01:14   283.00 -45.000 -13.72% 0.00 0.00 0.00 1.00 --- DLR-P0385.0M407 08:01:14   1,562.00 -213.0000 -12.00% 0.00 0.00 0.00 --- --- DLR-C0390.0M407 08:01:14   191.000 -58.000 -23.29% 0.00 0.00 0.00 1.00 --- DLR-P0390.0M407 08:01:14   1,965.00 -226.0000 -10.31% 0.00 0.00 0.00 --- --- DLR-C0395.0M407 08:01:14   127.000 -64.000 -33.51% 0.00 0.00 0.00 --- --- DLR-P0395.0M407 08:01:14   2,397.00 -231.0000 -8.79% 0.00 0.00 0.00 --- --- DLR-C0400.0M407 08:01:14   84.00 -63.000 -42.86% 0.00 0.00 0.00 --- --- DLR-P0400.0M407 08:01:14   2,849.00 -230.000 -7.47% 0.00 0.00 0.00 --- --- DLR-C0410.0M407 08:01:14   37.00 -52.000 -58.43% 0.00 0.00 0.00 --- --- DLR-P0410.0M407 08:01:14   3,792.00 -219.0000 -5.46% 0.00 0.00 0.00 --- --- DLR-C0001.0M409 08:01:14   36,463.00 +180.00 +0.50% 0.00 0.00 0.00 --- --- DLR-C0330.0M409 08:01:14   4,096.00 +149.000 +3.78% 0.00 0.00 0.00 --- --- DLR-P0330.0M409 08:01:14   15.00 -14.000 -48.28% 0.00 0.00 0.00 --- --- DLR-C0340.0M409 08:01:14   3,141.00 +118.000 +3.90% 0.00 0.00 0.00 --- --- DLR-P0340.0M409 08:01:14   45.00 -45.000 -50.00% 0.00 0.00 0.00 34.00 --- DLR-C0350.0M409 08:01:15   2,235.00 +48.00 +2.19% 0.00 0.00 0.00 --- --- DLR-P0350.0M409 15:13:00   123.000 -115.0000 -48.32% 0.20 200.00 200.00 4.00 --- DLR-C0360.0M409 08:01:15   1,435.00 -60.00 -4.01% 0.00 0.00 0.00 7.00 --- DLR-P0360.0M409 08:01:15   307.00 -222.0000 -41.97% 0.00 0.00 0.00 --- --- DLR-C0370.0M409 08:01:15   816.00 -163.0000 -16.65% 0.00 0.00 0.00 --- --- DLR-P0370.0M409 08:01:15   672.00 -325.0000 -32.60% 0.00 0.00 0.00 --- --- DLR-C0380.0M409 08:01:15   413.00 -212.0000 -33.92% 0.00 0.00 0.00 45.00 --- DLR-P0380.0M409 08:01:15   1,254.00 -372.0000 -22.88% 0.00 0.00 0.00 --- --- DLR-C0390.0M409 08:01:15   194.000 -200.00 -50.76% 0.00 0.00 0.00 1.00 --- DLR-P0390.0M409 08:01:15   2,018.00 -362.0000 -15.21% 0.00 0.00 0.00 --- --- DLR-C0400.0M409 08:01:15   87.00 -162.0000 -65.06% 0.00 0.00 0.00 50.00 --- DLR-P0400.0M409 08:01:15   2,896.00 -322.0000 -10.01% 0.00 0.00 0.00 2.00 --- DLR-C0410.0M409 08:01:15   39.00 -119.0000 -75.32% 0.00 0.00 0.00 --- --- DLR-P0410.0M409 08:01:15   3,832.00 -279.0000 -6.79% 0.00 0.00 0.00 --- --- DLR-C0001.0M412 08:01:15   35,984.00 +178.000 +0.50% 0.00 0.00 0.00 --- --- DLR-C0330.0M412 08:01:15   4,044.00 +146.000 +3.75% 0.00 0.00 0.00 93.00 --- DLR-P0330.0M412 08:01:15   104.000 -9.00 -7.96% 0.00 0.00 0.00 138.00 --- DLR-C0340.0M412 08:01:15   3,169.00 +109.000 +3.56% 0.00 0.00 0.00 14.00 --- DLR-P0340.0M412 13:40:00   204.00 -44.000 -17.74% 0.18 175.000 175.000 67.00 --- DLR-C0350.0M412 08:01:15   2,369.00 +46.00 +1.98% 0.00 0.00 0.00 2.00 --- DLR-P0350.0M412 08:01:15   378.00 -106.0000 -21.90% 0.00 0.00 0.00 8.00 --- DLR-C0360.0M412 08:01:15   1,676.00 -33.000 -1.93% 0.00 0.00 0.00 132.00 --- DLR-P0360.0M412 08:01:15   659.00 -184.0000 -21.83% 0.00 0.00 0.00 6.00 --- DLR-C0370.0M412 08:01:15   1,120.00 -104.0000 -8.50% 0.00 0.00 0.00 9,059.00 --- DLR-P0370.0M412 08:01:15   1,077.00 -255.0000 -19.14% 0.00 0.00 0.00 9,006.00 --- DLR-C0380.0M412 08:01:15   707.00 -153.0000 -17.79% 0.00 0.00 0.00 9,191.00 --- DLR-P0380.0M412 08:01:15   1,637.00 -304.0000 -15.66% 0.00 0.00 0.00 9,015.00 --- DLR-C0390.0M412 08:01:15   427.00 -169.0000 -28.36% 0.00 0.00 0.00 217.00 --- DLR-P0390.0M412 08:01:15   2,331.00 -318.0000 -12.00% 0.00 0.00 0.00 6.00 --- DLR-C0400.0M412 08:01:15   248.00 -161.0000 -39.36% 0.00 0.00 0.00 69.00 --- DLR-P0400.0M412 08:01:15   3,127.00 -309.0000 -8.99% 0.00 0.00 0.00 --- --- DLR-C0410.0M412 08:01:15   141.000 -138.0000 -49.46% 0.00 0.00 0.00 7.00 --- DLR-P0410.0M412 08:01:15   3,994.00 -286.0000 -6.68% 0.00 0.00 0.00 --- ---