Click to open menu
Search:
TA
NY
Company Name:
Category:
Globes Finance Homepage
Tel Aviv Exchange - Shekel/dollar option
Home Page
»
Market prices
Data delayed 20 minutes.
153 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-C0001.0M404
08:01:29
36,490.00
+21.00
+0.06%
0.00
0.00
0.00
50.00
---
DLR-C0330.0M404
08:01:29
3,670.00
+17.00
+0.47%
0.00
0.00
0.00
---
---
DLR-P0330.0M404
08:01:29
0.00
0.00
0.00%
0.00
0.00
0.00
---
---
DLR-C0340.0M404
16:10:00
2,682.00
+24.00
+0.90%
121.56
2,770.00
2,740.00
656.00
---
DLR-P0340.0M404
08:01:29
2.00
-1.00
-33.33%
0.00
0.00
0.00
3.00
---
DLR-C0342.5M404
08:01:29
2,425.00
+14.00
+0.58%
0.00
0.00
0.00
---
---
DLR-P0342.5M404
08:01:29
2.00
-4.00
-66.67%
0.00
0.00
0.00
---
---
DLR-C0345.0M404
11:22:00
2,178.00
+13.00
+0.60%
11.75
2,350.00
2,350.00
2.00
---
DLR-P0345.0M404
08:01:29
4.00
-5.00
-55.56%
0.00
0.00
0.00
1.00
---
DLR-C0347.5M404
08:01:29
1,932.00
+13.00
+0.68%
0.00
0.00
0.00
---
---
DLR-P0347.5M404
08:01:29
8.00
+2.00
+33.33%
0.00
0.00
0.00
1.00
---
DLR-C0350.0M404
16:30:00
1,688.00
+6.00
+0.36%
14.77
1,880.00
1,800.00
5,059.00
---
DLR-P0350.0M404
08:01:29
14.00
-5.00
-26.32%
0.00
0.00
0.00
5,162.00
---
DLR-C0352.5M404
08:01:29
1,445.00
0.00
0.00%
0.00
0.00
0.00
146.00
---
DLR-P0352.5M404
11:57:00
25.00
-12.000
-32.43%
0.08
20.00
20.00
547.00
---
DLR-C0355.0M404
17:25:00
1,215.00
-3.00
-0.25%
14.50
1,360.00
1,240.00
3,619.00
---
DLR-P0355.0M404
11:58:00
43.00
-16.000
-27.12%
0.52
22.00
20.00
477.00
---
DLR-C0357.5M404
17:02:00
995.00
-15.000
-1.49%
6.57
1,140.00
1,050.00
4,458.00
---
DLR-P0357.5M404
17:28:00
73.00
0.00
0.00%
1.57
70.00
48.00
120.00
---
DLR-C0360.0M404
17:29:00
800.00
-11.000
-1.36%
570.91
950.00
780.00
10,228.00
---
DLR-P0360.0M404
17:32:00
120.00
-5.00
-4.00%
66.26
120.00
82.00
17,281.00
---
DLR-C0362.5M404
17:30:00
630.00
-40.00
-5.97%
102.90
750.00
660.00
1,747.00
---
DLR-P0362.5M404
17:30:00
178.000
-17.000
-8.72%
43.42
200.00
140.00
2,129.00
---
DLR-C0365.0M404
17:34:00
478.00
-12.000
-2.45%
587.08
590.00
460.00
18,548.00
---
DLR-P0365.0M404
17:34:00
290.00
-10.00
-3.33%
310.11
300.00
210.00
17,902.00
---
DLR-C0367.5M404
17:17:00
355.00
-20.00
-5.33%
138.07
440.00
350.00
6,971.00
---
DLR-P0367.5M404
17:31:00
385.00
-30.00
-7.23%
188.95
420.00
320.00
6,328.00
---
DLR-C0370.0M404
17:34:00
260.00
-15.000
-5.45%
1,015.71
320.00
240.00
3,645.00
---
DLR-P0370.0M404
17:32:00
520.00
-75.000
-12.61%
476.48
580.00
450.00
2,472.00
---
DLR-C0372.5M404
17:27:00
200.00
+5.00
+2.56%
146.24
230.00
175.000
491.00
---
DLR-P0372.5M404
17:03:00
740.00
-10.00
-1.33%
70.13
720.00
630.00
64.00
---
DLR-C0375.0M404
17:35:00
142.000
-3.00
-2.07%
68.50
170.00
120.00
1,254.00
---
DLR-P0375.0M404
17:28:00
945.00
-10.00
-1.05%
34.03
960.00
800.00
54.00
---
DLR-C0377.5M404
15:22:00
79.00
-29.000
-26.85%
0.82
105.000
100.00
64.00
---
DLR-P0377.5M404
08:01:29
1,155.00
-42.000
-3.51%
0.00
0.00
0.00
30.00
---
DLR-C0380.0M404
13:58:00
53.00
-27.000
-33.75%
0.47
82.00
74.00
1,277.00
---
DLR-P0380.0M404
17:31:00
1,375.00
-44.000
-3.10%
33.38
1,390.00
1,200.00
56.00
---
DLR-C0382.5M404
08:01:29
36.00
-15.000
-29.41%
0.00
0.00
0.00
473.00
---
DLR-P0382.5M404
08:01:29
1,610.00
-25.000
-1.53%
0.00
0.00
0.00
2.00
---
DLR-C0385.0M404
17:18:00
24.00
-13.000
-35.14%
1.93
42.00
32.00
46.00
---
DLR-P0385.0M404
08:01:29
1,841.00
-29.000
-1.55%
0.00
0.00
0.00
---
---
DLR-C0390.0M404
16:48:00
11.00
-8.00
-42.11%
0.20
20.00
20.00
34.00
---
DLR-P0390.0M404
08:01:29
2,326.00
-26.000
-1.11%
0.00
0.00
0.00
18.00
---
DLR-C0400.0M404
12:16:00
2.00
-4.00
-66.67%
0.59
18.00
14.00
62.00
---
DLR-P0400.0M404
08:01:29
3,315.00
-21.000
-0.63%
0.00
0.00
0.00
---
---
DLR-C0001.0M405
08:01:29
36,279.00
+21.00
+0.06%
0.00
0.00
0.00
1.00
---
DLR-C0330.0M405
10:39:00
3,611.00
+9.00
+0.25%
37.20
3,720.00
3,720.00
71.00
---
DLR-P0330.0M405
08:01:29
2.00
-8.00
-80.00%
0.00
0.00
0.00
8.00
---
DLR-C0340.0M405
08:01:29
2,632.00
-4.00
-0.15%
0.00
0.00
0.00
---
---
DLR-P0340.0M405
08:01:29
16.00
-21.000
-56.76%
0.00
0.00
0.00
1.00
---
DLR-C0345.0M405
08:01:29
2,160.00
-12.000
-0.55%
0.00
0.00
0.00
---
---
DLR-P0345.0M405
08:01:30
40.00
-30.00
-42.86%
0.00
0.00
0.00
42.00
---
DLR-C0350.0M405
14:41:00
1,714.00
-19.000
-1.10%
7.41
1,880.00
1,840.00
1.00
---
DLR-P0350.0M405
08:01:30
91.00
-36.000
-28.35%
0.00
0.00
0.00
2.00
---
DLR-C0352.5M405
08:01:30
1,507.00
-19.000
-1.25%
0.00
0.00
0.00
5.00
---
DLR-P0352.5M405
08:01:30
132.000
-36.000
-21.43%
0.00
0.00
0.00
---
---
DLR-C0355.0M405
08:01:30
1,312.00
-18.000
-1.35%
0.00
0.00
0.00
26.00
---
DLR-P0355.0M405
10:10:00
186.000
-35.000
-15.84%
0.80
160.00
160.00
9.00
---
DLR-C0357.5M405
08:01:30
1,132.00
-16.000
-1.39%
0.00
0.00
0.00
---
---
DLR-P0357.5M405
08:01:30
254.00
-32.000
-11.19%
0.00
0.00
0.00
---
---
DLR-C0360.0M405
11:09:00
967.00
+67.00
+7.44%
5.25
1,050.00
1,050.00
74.00
---
DLR-P0360.0M405
08:01:30
337.00
-30.00
-8.17%
0.00
0.00
0.00
20.00
---
DLR-C0362.5M405
08:01:30
820.00
-8.00
-0.97%
0.00
0.00
0.00
---
---
DLR-P0362.5M405
08:01:30
438.00
-25.000
-5.40%
0.00
0.00
0.00
---
---
DLR-C0365.0M405
15:22:00
690.00
+5.00
+0.73%
7.35
760.00
710.00
38,777.00
---
DLR-P0365.0M405
12:43:00
556.00
+6.00
+1.09%
13.30
530.00
470.00
38,803.00
---
DLR-C0367.5M405
08:01:30
575.00
+1.00
+0.17%
0.00
0.00
0.00
---
---
DLR-P0367.5M405
08:01:30
690.00
0.00
0.00%
0.00
0.00
0.00
40.00
---
DLR-C0370.0M405
17:17:00
477.00
+6.00
+1.27%
3.09
550.00
470.00
254.00
---
DLR-P0370.0M405
08:01:30
840.00
-11.000
-1.29%
0.00
0.00
0.00
3.00
---
DLR-C0372.5M405
08:01:30
393.00
+8.00
+2.08%
0.00
0.00
0.00
---
---
DLR-P0372.5M405
08:01:30
1,004.00
-9.00
-0.89%
0.00
0.00
0.00
---
---
DLR-C0375.0M405
08:01:30
322.00
+10.00
+3.21%
0.00
0.00
0.00
300.00
---
DLR-P0375.0M405
08:01:30
1,182.00
-7.00
-0.59%
0.00
0.00
0.00
---
---
DLR-C0377.5M405
08:01:30
263.00
+11.00
+4.37%
0.00
0.00
0.00
---
---
DLR-P0377.5M405
08:01:30
1,371.00
-6.00
-0.44%
0.00
0.00
0.00
---
---
DLR-C0380.0M405
17:29:00
214.00
+11.00
+5.42%
5.35
250.00
210.00
118.00
---
DLR-P0380.0M405
08:01:30
1,570.00
-6.00
-0.38%
0.00
0.00
0.00
126.00
---
DLR-C0382.5M405
08:01:30
174.000
+11.00
+6.75%
0.00
0.00
0.00
---
---
DLR-P0382.5M405
08:01:30
1,778.00
-6.00
-0.34%
0.00
0.00
0.00
---
---
DLR-C0385.0M405
09:51:00
141.000
+11.00
+8.46%
0.13
130.00
130.00
---
---
DLR-P0385.0M405
08:01:30
1,993.00
-6.00
-0.30%
0.00
0.00
0.00
---
---
DLR-C0390.0M405
08:01:30
91.00
+8.00
+9.64%
0.00
0.00
0.00
55.00
---
DLR-P0390.0M405
08:01:30
2,440.00
-9.00
-0.37%
0.00
0.00
0.00
---
---
DLR-C0400.0M405
08:01:30
38.00
+4.00
+11.76%
0.00
0.00
0.00
2.00
---
DLR-P0400.0M405
08:01:30
3,380.00
-12.000
-0.35%
0.00
0.00
0.00
---
---
DLR-C0001.0M406
08:01:30
36,132.00
+21.00
+0.06%
0.00
0.00
0.00
---
---
DLR-C0330.0M406
08:01:30
3,583.00
+19.00
+0.53%
0.00
0.00
0.00
221.00
---
DLR-P0330.0M406
08:01:30
16.00
+2.00
+14.29%
0.00
0.00
0.00
1,906.00
---
DLR-C0340.0M406
12:22:00
2,635.00
+23.00
+0.88%
5.58
2,880.00
2,700.00
48.00
---
DLR-P0340.0M406
08:01:30
58.00
+6.00
+11.54%
0.00
0.00
0.00
87.00
---
DLR-C0350.0M406
08:01:30
1,768.00
+29.00
+1.67%
0.00
0.00
0.00
79.00
---
DLR-P0350.0M406
08:01:30
180.00
+11.00
+6.51%
0.00
0.00
0.00
133.00
---
DLR-C0355.0M406
08:01:30
1,388.00
+28.00
+2.06%
0.00
0.00
0.00
---
---
DLR-P0355.0M406
08:01:30
296.00
+11.00
+3.86%
0.00
0.00
0.00
---
---
DLR-C0360.0M406
08:01:30
1,058.00
+24.00
+2.32%
0.00
0.00
0.00
7,198.00
---
DLR-P0360.0M406
08:01:30
460.00
+7.00
+1.55%
0.00
0.00
0.00
25,847.00
---
DLR-C0365.0M406
08:01:30
782.00
+15.00
+1.96%
0.00
0.00
0.00
---
---
DLR-P0365.0M406
08:01:30
680.00
-1.00
-0.15%
0.00
0.00
0.00
1.00
---
DLR-C0370.0M406
16:49:00
562.00
+3.00
+0.54%
4.01
620.00
560.00
19,520.00
---
DLR-P0370.0M406
08:01:30
954.00
-14.000
-1.45%
0.00
0.00
0.00
19,494.00
---
DLR-C0375.0M406
15:59:00
385.00
-18.000
-4.47%
9.54
440.00
400.00
---
---
DLR-P0375.0M406
08:01:30
1,284.00
-23.000
-1.76%
0.00
0.00
0.00
1.00
---
DLR-C0380.0M406
16:11:00
300.00
-20.00
-6.25%
18.57
340.00
300.00
49,058.00
---
DLR-P0380.0M406
08:01:30
1,700.00
-37.000
-2.13%
0.00
0.00
0.00
22,043.00
---
DLR-C0390.0M406
08:01:30
123.000
-23.000
-15.75%
0.00
0.00
0.00
29.00
---
DLR-P0390.0M406
08:01:30
2,494.00
-41.000
-1.62%
0.00
0.00
0.00
17.00
---
DLR-C0400.0M406
08:01:30
53.00
-22.000
-29.33%
0.00
0.00
0.00
17,176.00
---
DLR-P0400.0M406
08:01:30
3,415.00
-38.000
-1.10%
0.00
0.00
0.00
2,291.00
---
DLR-C0410.0M406
08:01:31
23.00
-16.000
-41.03%
0.00
0.00
0.00
18.00
---
DLR-P0410.0M406
08:01:31
4,374.00
-33.000
-0.75%
0.00
0.00
0.00
4.00
---
DLR-C0420.0M406
08:01:31
10.00
-11.000
-52.38%
0.00
0.00
0.00
46.00
---
DLR-P0420.0M406
08:01:31
5,351.00
-27.000
-0.50%
0.00
0.00
0.00
---
---
DLR-C0430.0M406
08:01:31
4.00
-7.00
-63.64%
0.00
0.00
0.00
28.00
---
DLR-P0430.0M406
08:01:31
6,335.00
-23.000
-0.36%
0.00
0.00
0.00
---
---
DLR-C0440.0M406
08:01:31
15.00
-2.00
-11.76%
0.00
0.00
0.00
344.00
---
DLR-P0440.0M406
08:01:31
7,431.00
-20.00
-0.27%
0.00
0.00
0.00
100.00
---
DLR-C0001.0M409
08:01:31
35,657.00
+21.00
+0.06%
0.00
0.00
0.00
---
---
DLR-C0330.0M409
08:01:31
3,531.00
+19.00
+0.54%
0.00
0.00
0.00
---
---
DLR-P0330.0M409
08:01:31
100.00
+2.00
+2.04%
0.00
0.00
0.00
---
---
DLR-C0340.0M409
08:01:31
2,664.00
+33.00
+1.25%
0.00
0.00
0.00
---
---
DLR-P0340.0M409
08:01:31
211.00
+15.00
+7.65%
0.00
0.00
0.00
---
---
DLR-C0350.0M409
08:01:31
1,894.00
+57.00
+3.10%
0.00
0.00
0.00
---
---
DLR-P0350.0M409
08:01:31
421.00
+40.00
+10.50%
0.00
0.00
0.00
---
---
DLR-C0360.0M409
08:01:31
1,265.00
+79.00
+6.66%
0.00
0.00
0.00
---
---
DLR-P0360.0M409
08:01:31
772.00
+63.00
+8.89%
0.00
0.00
0.00
---
---
DLR-C0370.0M409
08:01:31
802.00
+84.00
+11.70%
0.00
0.00
0.00
---
---
DLR-P0370.0M409
08:01:31
1,288.00
+67.00
+5.49%
0.00
0.00
0.00
---
---
DLR-C0380.0M409
08:01:31
489.00
+67.00
+15.88%
0.00
0.00
0.00
---
---
DLR-P0380.0M409
08:01:31
1,955.00
+51.00
+2.68%
0.00
0.00
0.00
---
---
DLR-C0390.0M409
08:01:31
294.00
+47.00
+19.03%
0.00
0.00
0.00
---
---
DLR-P0390.0M409
08:01:31
2,739.00
+30.00
+1.11%
0.00
0.00
0.00
---
---
DLR-C0400.0M409
08:01:31
176.000
+29.00
+19.73%
0.00
0.00
0.00
---
---
DLR-P0400.0M409
08:01:32
3,601.00
+13.00
+0.36%
0.00
0.00
0.00
---
---
DLR-C0001.0M412
08:01:32
35,189.00
+21.00
+0.06%
0.00
0.00
0.00
---
---
DLR-C0330.0M412
08:01:32
3,497.00
+3.00
+0.09%
0.00
0.00
0.00
92.00
---
DLR-P0330.0M412
08:01:32
198.000
-14.000
-6.60%
0.00
0.00
0.00
139.00
---
DLR-C0340.0M412
11:04:00
2,680.00
+19.00
+0.71%
5.28
2,640.00
2,640.00
12.00
---
DLR-P0340.0M412
08:01:32
351.00
+3.00
+0.86%
0.00
0.00
0.00
15.00
---
DLR-C0350.0M412
08:01:32
1,960.00
+47.00
+2.46%
0.00
0.00
0.00
2.00
---
DLR-P0350.0M412
08:01:32
600.00
+31.00
+5.45%
0.00
0.00
0.00
8.00
---
DLR-C0360.0M412
14:25:00
1,370.00
+77.00
+5.96%
2.67
1,350.00
1,320.00
125.00
---
DLR-P0360.0M412
08:01:32
979.00
+61.00
+6.64%
0.00
0.00
0.00
6.00
---
DLR-C0370.0M412
08:01:32
924.00
+90.00
+10.79%
0.00
0.00
0.00
32.00
---
DLR-P0370.0M412
08:01:32
1,502.00
+74.00
+5.18%
0.00
0.00
0.00
6.00
---
DLR-C0380.0M412
12:07:00
610.00
+83.00
+15.75%
1.30
650.00
650.00
43.00
---
DLR-P0380.0M412
08:01:32
2,158.00
+67.00
+3.20%
0.00
0.00
0.00
5.00
---
DLR-C0390.0M412
08:01:32
400.00
+63.00
+18.69%
0.00
0.00
0.00
217.00
---
DLR-P0390.0M412
08:01:32
2,917.00
+47.00
+1.64%
0.00
0.00
0.00
6.00
---
DLR-C0400.0M412
08:01:32
264.00
+45.00
+20.55%
0.00
0.00
0.00
70.00
---
DLR-P0400.0M412
08:01:32
3,750.00
+29.00
+0.78%
0.00
0.00
0.00
---
---
DLR-C0410.0M412
08:01:32
175.000
+30.00
+20.69%
0.00
0.00
0.00
7.00
---
DLR-P0410.0M412
08:01:32
4,631.00
+15.00
+0.32%
0.00
0.00
0.00
---
---