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

Tel Aviv Exchange - Shekel/dollar option

Data delayed 20 minutes.

167 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 02/05/2024   37,134.00 -15.000 -0.04% 0.00 0.00 0.00 1.00 --- DLR-C0330.0M405 02/05/2024   4,353.00 -17.000 -0.39% 0.00 0.00 0.00 83.00 --- DLR-P0330.0M405 02/05/2024   2.00 0.00 0.00% 0.00 0.00 0.00 13.00 --- DLR-C0340.0M405 02/05/2024   3,355.00 -16.000 -0.47% 31.32 3,480.00 3,480.00 577.00 --- DLR-P0340.0M405 02/05/2024   4.00 0.00 0.00% 0.00 0.00 0.00 1.00 --- DLR-C0345.0M405 02/05/2024   2,844.00 -22.000 -0.77% 0.00 0.00 0.00 --- --- DLR-P0345.0M405 02/05/2024   5.00 -5.00 -50.00% 0.00 0.00 0.00 42.00 --- DLR-C0350.0M405 02/05/2024   2,352.00 -25.000 -1.05% 2.45 2,450.00 2,450.00 790.00 --- DLR-P0350.0M405 02/05/2024   11.00 -9.00 -45.00% 0.00 0.00 0.00 13.00 --- DLR-C0352.5M405 02/05/2024   2,109.00 -27.000 -1.26% 0.00 0.00 0.00 5.00 --- DLR-P0352.5M405 02/05/2024   17.00 -11.000 -39.29% 0.05 18.00 16.00 12.00 --- DLR-C0355.0M405 02/05/2024   1,869.00 -29.000 -1.53% 0.00 0.00 0.00 60.00 --- DLR-P0355.0M405 02/05/2024   27.00 -12.000 -30.77% 0.00 0.00 0.00 211.00 --- DLR-C0357.5M405 02/05/2024   1,555.00 -107.0000 -6.44% 35.69 1,710.00 1,690.00 27.00 --- DLR-P0357.5M405 02/05/2024   41.00 -5.00 -10.87% 0.43 40.00 28.00 80.00 --- DLR-C0360.0M405 02/05/2024   1,335.00 -87.000 -6.12% 141.70 1,500.00 1,300.00 4,394.00 --- DLR-P0360.0M405 02/05/2024   62.00 +6.00 +10.71% 1.76 72.00 36.00 5,129.00 --- DLR-C0362.5M405 02/05/2024   1,115.00 -86.000 -7.16% 13.72 1,260.00 1,120.00 3,386.00 --- DLR-P0362.5M405 02/05/2024   107.000 +21.00 +24.42% 16.57 110.00 60.00 159.00 --- DLR-C0365.0M405 02/05/2024   925.00 -78.000 -7.78% 154.55 1,140.00 900.00 44,663.00 --- DLR-P0365.0M405 02/05/2024   143.000 +5.00 +3.62% 121.86 165.000 96.00 41,671.00 --- DLR-C0367.5M405 02/05/2024   740.00 -75.000 -9.20% 179.55 930.00 730.00 285.00 --- DLR-P0367.5M405 02/05/2024   230.00 +30.00 +15.00% 147.23 230.00 150.00 440.00 --- DLR-C0370.0M405 02/05/2024   615.00 -105.0000 -14.58% 277.91 760.00 570.00 13,561.00 --- DLR-P0370.0M405 02/05/2024   320.00 +40.00 +14.29% 347.72 330.00 210.00 17,576.00 --- DLR-C0372.5M405 02/05/2024   440.00 -110.000 -20.00% 70.73 600.00 430.00 3,512.00 --- DLR-P0372.5M405 02/05/2024   450.00 +35.00 +8.43% 151.30 450.00 300.00 3,859.00 --- DLR-C0375.0M405 02/05/2024   337.00 -98.000 -22.53% 303.41 460.00 330.00 15,508.00 --- DLR-P0375.0M405 02/05/2024   570.00 +60.00 +11.76% 421.40 580.00 420.00 17,387.00 --- DLR-C0377.5M405 02/05/2024   240.00 -90.00 -27.27% 197.80 350.00 240.00 1,584.00 --- DLR-P0377.5M405 02/05/2024   745.00 +65.00 +9.56% 52.64 720.00 560.00 614.00 --- DLR-C0380.0M405 02/05/2024   180.00 -90.00 -33.33% 300.14 260.00 180.00 6,113.00 --- DLR-P0380.0M405 02/05/2024   910.00 +45.00 +5.20% 90.68 920.00 740.00 4,946.00 --- DLR-C0382.5M405 02/05/2024   155.000 -70.00 -31.11% 187.38 210.00 140.00 5,672.00 --- DLR-P0382.5M405 02/05/2024   1,140.00 +29.00 +2.61% 42.58 1,130.00 950.00 446.00 --- DLR-C0385.0M405 02/05/2024   110.00 -63.000 -36.42% 5.71 150.00 105.000 1,232.00 --- DLR-P0385.0M405 02/05/2024   1,262.00 -47.000 -3.59% 0.00 0.00 0.00 1,328.00 --- DLR-C0387.5M405 02/05/2024   89.00 -39.000 -30.47% 1.10 105.000 90.00 2,866.00 --- DLR-P0387.5M405 02/05/2024   1,487.00 -28.000 -1.85% 0.00 0.00 0.00 20.00 --- DLR-C0390.0M405 02/05/2024   65.00 -25.000 -27.78% 4.94 90.00 70.00 1,117.00 --- DLR-P0390.0M405 02/05/2024   1,718.00 -9.00 -0.52% 10.60 1,800.00 1,700.00 11.00 --- DLR-C0392.5M405 02/05/2024   50.00 -20.00 -28.57% 0.00 0.00 0.00 384.00 --- DLR-P0392.5M405 02/05/2024   1,946.00 -3.00 -0.15% 0.00 0.00 0.00 51.00 --- DLR-C0395.0M405 02/05/2024   37.00 -18.000 -32.73% 0.72 48.00 48.00 259.00 --- DLR-P0395.0M405 02/05/2024   2,182.00 -2.00 -0.09% 0.00 0.00 0.00 19.00 --- DLR-C0397.5M405 02/05/2024   28.00 -16.000 -36.36% 0.00 0.00 0.00 41.00 --- DLR-P0397.5M405 02/05/2024   2,422.00 0.00 0.00% 0.00 0.00 0.00 --- --- DLR-C0400.0M405 02/05/2024   18.00 -18.000 -50.00% 1.45 22.00 20.00 645.00 --- DLR-P0400.0M405 02/05/2024   2,672.00 +9.00 +0.34% 0.00 0.00 0.00 20.00 --- DLR-C0410.0M405 02/05/2024   7.00 -8.00 -53.33% 0.06 15.00 15.00 56.00 --- DLR-P0410.0M405 02/05/2024   3,647.00 +8.00 +0.22% 0.00 0.00 0.00 2.00 --- DLR-C0001.0M406 02/05/2024   36,984.00 -14.000 -0.04% 0.00 0.00 0.00 --- --- DLR-C0330.0M406 02/05/2024   4,297.00 -33.000 -0.76% 0.00 0.00 0.00 220.00 --- DLR-P0330.0M406 02/05/2024   5.00 -19.000 -79.17% 0.00 0.00 0.00 1,906.00 --- DLR-C0340.0M406 02/05/2024   3,315.00 -46.000 -1.37% 0.00 0.00 0.00 47.00 --- DLR-P0340.0M406 02/05/2024   16.00 -33.000 -67.35% 0.00 0.00 0.00 87.00 --- DLR-C0350.0M406 02/05/2024   2,358.00 -62.000 -2.56% 0.00 0.00 0.00 76.00 --- DLR-P0350.0M406 02/05/2024   53.00 -49.000 -48.04% 0.00 0.00 0.00 141.00 --- DLR-C0355.0M406 02/05/2024   1,903.00 -67.000 -3.40% 0.00 0.00 0.00 1.00 --- DLR-P0355.0M406 02/05/2024   95.00 -54.000 -36.24% 0.00 0.00 0.00 1,003.00 --- DLR-C0357.5M406 02/05/2024   1,686.00 -68.000 -3.88% 0.00 0.00 0.00 2.00 --- DLR-P0357.5M406 02/05/2024   126.000 -55.000 -30.39% 0.00 0.00 0.00 6.00 --- DLR-C0360.0M406 02/05/2024   1,360.00 -185.0000 -11.97% 18.14 1,430.00 1,380.00 7,265.00 --- DLR-P0360.0M406 02/05/2024   160.00 -61.000 -27.60% 24.68 170.00 150.00 26,284.00 --- DLR-C0362.5M406 02/05/2024   1,280.00 -67.000 -4.97% 0.00 0.00 0.00 --- --- DLR-P0362.5M406 02/05/2024   217.00 -54.000 -19.93% 0.00 0.00 0.00 2.00 --- DLR-C0365.0M406 02/05/2024   1,095.00 -67.000 -5.77% 7.99 1,190.00 1,020.00 11.00 --- DLR-P0365.0M406 02/05/2024   281.00 -54.000 -16.12% 0.00 0.00 0.00 44.00 --- DLR-C0367.5M406 02/05/2024   926.00 -68.000 -6.84% 0.00 0.00 0.00 --- --- DLR-P0367.5M406 02/05/2024   360.00 -55.000 -13.25% 0.00 0.00 0.00 --- --- DLR-C0370.0M406 02/05/2024   774.00 -71.000 -8.40% 0.79 790.00 790.00 10,496.00 --- DLR-P0370.0M406 02/05/2024   457.00 -57.000 -11.09% 1.14 380.00 380.00 10,459.00 --- DLR-C0372.5M406 02/05/2024   640.00 -79.000 -10.99% 0.00 0.00 0.00 8.00 --- DLR-P0372.5M406 02/05/2024   570.00 -66.000 -10.38% 0.00 0.00 0.00 1.00 --- DLR-C0375.0M406 02/05/2024   500.00 -113.0000 -18.43% 8.87 570.00 490.00 49.00 --- DLR-P0375.0M406 02/05/2024   681.00 -98.000 -12.58% 1.44 720.00 720.00 25.00 --- DLR-C0377.5M406 02/05/2024   424.00 -104.0000 -19.70% 1.96 490.00 490.00 12.00 --- DLR-P0377.5M406 02/05/2024   851.00 -91.000 -9.66% 0.00 0.00 0.00 1.00 --- DLR-C0380.0M406 02/05/2024   350.00 -50.00 -12.50% 3.77 410.00 350.00 40,372.00 --- DLR-P0380.0M406 02/05/2024   1,031.00 -37.000 -3.46% 0.00 0.00 0.00 13,043.00 --- DLR-C0382.5M406 02/05/2024   273.00 -127.0000 -31.75% 0.00 0.00 0.00 --- --- DLR-P0382.5M406 02/05/2024   1,197.00 -114.0000 -8.70% 0.00 0.00 0.00 2.00 --- DLR-C0385.0M406 02/05/2024   218.00 -134.0000 -38.07% 0.00 0.00 0.00 102.00 --- DLR-P0385.0M406 02/05/2024   1,390.00 -122.0000 -8.07% 0.00 0.00 0.00 9.00 --- DLR-C0387.5M406 02/05/2024   173.000 -139.0000 -44.55% 0.00 0.00 0.00 --- --- DLR-P0387.5M406 02/05/2024   1,594.00 -126.0000 -7.33% 0.00 0.00 0.00 6.00 --- DLR-C0390.0M406 02/05/2024   137.000 -141.0000 -50.72% 24.00 160.00 160.00 533.00 --- DLR-P0390.0M406 02/05/2024   1,807.00 -127.0000 -6.57% 0.00 0.00 0.00 19.00 --- DLR-C0392.5M406 02/05/2024   109.000 -140.000 -56.22% 0.25 125.000 125.000 --- --- DLR-P0392.5M406 02/05/2024   2,027.00 -126.0000 -5.85% 0.00 0.00 0.00 --- --- DLR-C0395.0M406 02/05/2024   86.00 -137.0000 -61.43% 0.00 0.00 0.00 15.00 --- DLR-P0395.0M406 02/05/2024   2,252.00 -124.0000 -5.22% 0.00 0.00 0.00 --- --- DLR-C0397.5M406 02/05/2024   68.00 -133.0000 -66.17% 0.00 0.00 0.00 1.00 --- DLR-P0397.5M406 02/05/2024   2,483.00 -119.0000 -4.57% 0.00 0.00 0.00 --- --- DLR-C0400.0M406 02/05/2024   54.00 -127.0000 -70.17% 0.10 96.00 96.00 17,067.00 --- DLR-P0400.0M406 02/05/2024   2,717.00 -115.0000 -4.06% 0.00 0.00 0.00 2,266.00 --- DLR-C0410.0M406 02/05/2024   22.00 -101.0000 -82.11% 0.00 0.00 0.00 32.00 --- DLR-P0410.0M406 02/05/2024   3,678.00 -89.000 -2.36% 0.00 0.00 0.00 4.00 --- DLR-C0420.0M406 02/05/2024   9.00 -77.000 -89.53% 0.50 50.00 50.00 45.00 --- DLR-P0420.0M406 02/05/2024   4,659.00 -64.000 -1.36% 0.00 0.00 0.00 3.00 --- DLR-C0430.0M406 02/05/2024   4.00 -57.000 -93.44% 0.00 0.00 0.00 36.00 --- DLR-P0430.0M406 02/05/2024   5,648.00 -44.000 -0.77% 0.00 0.00 0.00 1.00 --- DLR-C0440.0M406 02/05/2024   2.00 -42.000 -95.45% 0.00 0.00 0.00 361.00 --- DLR-P0440.0M406 02/05/2024   6,639.00 -30.00 -0.45% 0.00 0.00 0.00 103.00 --- DLR-C0001.0M407 02/05/2024   36,796.00 -15.000 -0.04% 0.00 0.00 0.00 --- --- DLR-C0340.0M407 02/05/2024   3,291.00 -20.00 -0.60% 0.00 0.00 0.00 --- --- DLR-P0340.0M407 02/05/2024   41.00 -10.00 -19.61% 0.00 0.00 0.00 --- --- DLR-C0350.0M407 02/05/2024   2,369.00 -8.00 -0.34% 0.00 0.00 0.00 --- --- DLR-P0350.0M407 02/05/2024   109.000 +2.00 +1.87% 0.00 0.00 0.00 1.00 --- DLR-C0360.0M407 02/05/2024   1,545.00 +24.00 +1.58% 0.00 0.00 0.00 --- --- DLR-P0360.0M407 02/05/2024   274.00 +34.00 +14.17% 0.00 0.00 0.00 8.00 --- DLR-C0365.0M407 02/05/2024   1,194.00 +37.00 +3.20% 0.00 0.00 0.00 --- --- DLR-P0365.0M407 02/05/2024   418.00 +46.00 +12.37% 0.00 0.00 0.00 1.00 --- DLR-C0370.0M407 02/05/2024   896.00 +25.00 +2.87% 0.00 0.00 0.00 --- --- DLR-P0370.0M407 02/05/2024   615.00 +34.00 +5.85% 0.00 0.00 0.00 --- --- DLR-C0375.0M407 02/05/2024   656.00 -16.000 -2.38% 0.00 0.00 0.00 --- --- DLR-P0375.0M407 02/05/2024   870.00 -6.00 -0.68% 0.00 0.00 0.00 --- --- DLR-C0380.0M407 02/05/2024   471.00 -67.000 -12.45% 0.00 0.00 0.00 7.00 --- DLR-P0380.0M407 02/05/2024   1,179.00 -58.000 -4.69% 0.00 0.00 0.00 --- --- DLR-C0385.0M407 02/05/2024   334.00 -109.0000 -24.60% 0.00 0.00 0.00 --- --- DLR-P0385.0M407 02/05/2024   1,537.00 -100.00 -6.11% 0.00 0.00 0.00 --- --- DLR-C0390.0M407 02/05/2024   235.00 -137.0000 -36.83% 0.00 0.00 0.00 1.00 --- DLR-P0390.0M407 02/05/2024   1,933.00 -128.0000 -6.21% 0.00 0.00 0.00 --- --- DLR-C0395.0M407 02/05/2024   165.000 -152.0000 -47.95% 0.00 0.00 0.00 --- --- DLR-P0395.0M407 02/05/2024   2,358.00 -142.0000 -5.68% 0.00 0.00 0.00 --- --- DLR-C0400.0M407 02/05/2024   116.000 -156.0000 -57.35% 0.00 0.00 0.00 --- --- DLR-P0400.0M407 02/05/2024   2,803.00 -147.0000 -4.98% 0.00 0.00 0.00 --- --- DLR-C0410.0M407 02/05/2024   58.00 -146.0000 -71.57% 0.00 0.00 0.00 --- --- DLR-P0410.0M407 02/05/2024   3,735.00 -137.0000 -3.54% 0.00 0.00 0.00 --- --- DLR-C0001.0M409 02/05/2024   36,498.00 -14.000 -0.04% 0.00 0.00 0.00 --- --- DLR-C0330.0M409 02/05/2024   4,185.00 -17.000 -0.40% 0.00 0.00 0.00 --- --- DLR-P0330.0M409 02/05/2024   30.00 -11.000 -26.83% 0.00 0.00 0.00 --- --- DLR-C0340.0M409 02/05/2024   3,272.00 +16.00 +0.49% 0.00 0.00 0.00 --- --- DLR-P0340.0M409 02/05/2024   100.00 +21.00 +26.58% 0.00 0.00 0.00 34.00 --- DLR-C0350.0M409 02/05/2024   2,510.00 +163.000 +6.95% 0.00 0.00 0.00 --- --- DLR-P0350.0M409 02/05/2024   321.00 +167.000 +108.44% 0.00 0.00 0.00 4.00 --- DLR-C0360.0M409 02/05/2024   1,998.00 +471.00 +30.84% 0.00 0.00 0.00 7.00 --- DLR-P0360.0M409 02/05/2024   792.00 +475.00 +149.84% 0.00 0.00 0.00 --- --- DLR-C0370.0M409 02/05/2024   1,675.00 +753.00 +81.67% 0.00 0.00 0.00 --- --- DLR-P0370.0M409 02/05/2024   1,452.00 +757.00 +108.92% 0.00 0.00 0.00 --- --- DLR-C0380.0M409 02/05/2024   1,449.00 +848.00 +141.10% 0.00 0.00 0.00 45.00 --- DLR-P0380.0M409 02/05/2024   2,209.00 +852.00 +62.79% 0.00 0.00 0.00 --- --- DLR-C0390.0M409 02/05/2024   1,277.00 +847.00 +196.98% 0.00 0.00 0.00 1.00 --- DLR-P0390.0M409 02/05/2024   3,020.00 +850.00 +39.17% 0.00 0.00 0.00 --- --- DLR-C0400.0M409 02/05/2024   1,138.00 +815.00 +252.32% 0.00 0.00 0.00 50.00 --- DLR-P0400.0M409 02/05/2024   3,864.00 +818.00 +26.85% 0.00 0.00 0.00 1.00 --- DLR-C0410.0M409 02/05/2024   1,022.00 +773.00 +310.44% 0.00 0.00 0.00 --- --- DLR-P0410.0M409 02/05/2024   4,731.00 +775.00 +19.59% 0.00 0.00 0.00 --- --- DLR-C0001.0M412 02/05/2024   36,019.00 -14.000 -0.04% 0.00 0.00 0.00 --- --- DLR-C0330.0M412 02/05/2024   4,381.00 +297.00 +7.27% 0.00 0.00 0.00 93.00 --- DLR-P0330.0M412 02/05/2024   360.00 +293.00 +437.31% 0.00 0.00 0.00 138.00 --- DLR-C0340.0M412 02/05/2024   3,732.00 +562.00 +17.73% 0.00 0.00 0.00 14.00 --- DLR-P0340.0M412 02/05/2024   684.00 +559.00 +447.20% 0.19 190.00 190.00 67.00 --- DLR-C0350.0M412 02/05/2024   3,204.00 +892.00 +38.58% 0.00 0.00 0.00 2.00 --- DLR-P0350.0M412 02/05/2024   1,129.00 +888.00 +368.46% 0.00 0.00 0.00 8.00 --- DLR-C0360.0M412 02/05/2024   2,779.00 +1,200.00 +76.00% 0.00 0.00 0.00 128.00 --- DLR-P0360.0M412 02/05/2024   1,676.00 +1,195.00 +248.44% 0.00 0.00 0.00 6.00 --- DLR-C0370.0M412 02/05/2024   2,432.00 +1,369.00 +128.79% 0.00 0.00 0.00 9,060.00 --- DLR-P0370.0M412 02/05/2024   2,301.00 +1,363.00 +145.31% 0.00 0.00 0.00 9,006.00 --- DLR-C0380.0M412 02/05/2024   2,146.00 +1,386.00 +182.37% 0.00 0.00 0.00 9,192.00 --- DLR-P0380.0M412 02/05/2024   2,988.00 +1,380.00 +85.82% 0.00 0.00 0.00 4,708.00 --- DLR-C0390.0M412 02/05/2024   1,907.00 +1,333.00 +232.23% 0.00 0.00 0.00 217.00 --- DLR-P0390.0M412 02/05/2024   3,722.00 +1,327.00 +55.41% 0.00 0.00 0.00 6.00 --- DLR-C0400.0M412 02/05/2024   1,706.00 +1,256.00 +279.11% 0.00 0.00 0.00 69.00 --- DLR-P0400.0M412 02/05/2024   4,493.00 +1,249.00 +38.50% 0.00 0.00 0.00 --- --- DLR-C0410.0M412 02/05/2024   1,534.00 +1,174.00 +326.11% 0.00 0.00 0.00 7.00 --- DLR-P0410.0M412 02/05/2024   5,294.00 +1,167.00 +28.28% 0.00 0.00 0.00 --- ---