Unnamed: 0
int64 0
432k
| ticker
stringlengths 10
10
| precio
float64 0
16.5k
| variacion
float64 -1
432
⌀ | minimo
float64 0
16k
| maximo
float64 0
16.5k
| lotes
float64 1
169k
| volumen
float64 0
467M
| prima_teorica
float64 0
93.1k
⌀ | volatilidad_implicita
float64 0.01
10
⌀ | fecha_vto
stringlengths 10
10
| dias_vencimiento
int64 1
371
| subyacente_ticker
stringlengths 1
5
| subyacente_volatilidad
float64 0
27.1
⌀ | subyacente_precio
float64 0.07
42.4k
| tipo
stringclasses 2
values | mes_abv
stringclasses 24
values | strike
float64 0.05
44k
| otm %
float64 -5
5
| fecha
stringlengths 10
10
| probabilidad_ejercicio
float64 0
1
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
600
|
ALUC3.589F
| 0.36
| -0.0526
| 0.36
| 0.38
| 100
| 3,703
| 0.354
| 0.3128
|
2010-02-19
| 39
|
ALUA
| 0.2962
| 3.87
|
CALL
|
F
| 3.589
| -0.07261
|
2010-01-11
| 0.8281
|
601
|
ALUC3.989F
| 0.12
| 0
| 0.115
| 0.12
| 66
| 785
| 0.115
| 0.3053
|
2010-02-19
| 39
|
ALUA
| 0.2962
| 3.87
|
CALL
|
F
| 3.989
| 0.030749
|
2010-01-11
| 0.4186
|
602
|
PBRC89534F
| 6.8
| -0.0286
| 6.8
| 6.8
| 4
| 2,720
| 4.87
| 0.4312
|
2010-02-19
| 39
|
APBR
| 0.2598
| 91.75
|
CALL
|
F
| 89.534
| -0.024153
|
2010-01-11
| 0.6517
|
603
|
PBRC93966F
| 3.5
| -0.125
| 3.5
| 4.5
| 10
| 4,100
| 2.548
| 0.3392
|
2010-02-19
| 39
|
APBR
| 0.2598
| 91.75
|
CALL
|
F
| 93.966
| 0.024153
|
2010-01-11
| 0.4558
|
604
|
BHIC1.40FE
| 0.105
| -0.0455
| 0.105
| 0.105
| 100
| 1,050
| 0.078
| 0.5959
|
2010-02-19
| 39
|
BHIP
| 0.4469
| 1.38
|
CALL
|
FE
| 1.4
| 0.014493
|
2010-01-11
| 0.4775
|
605
|
BHIC1.50FE
| 0.035
| -0.4167
| 0.035
| 0.035
| 850
| 2,975
| 0.042
| 0.4064
|
2010-02-19
| 39
|
BHIP
| 0.4469
| 1.38
|
CALL
|
FE
| 1.5
| 0.086957
|
2010-01-11
| 0.3076
|
606
|
BMAC10.5FE
| 0.65
| -0.3151
| 0.65
| 0.65
| 55
| 3,575
| 0.607
| 0.3718
|
2010-02-19
| 39
|
BMA
| 0.3398
| 10.65
|
CALL
|
FE
| 10.5
| -0.014085
|
2010-01-11
| 0.5973
|
607
|
BMAC11.5FE
| 0.25
| -0.375
| 0.25
| 0.25
| 15
| 375
| 0.208
| 0.3738
|
2010-02-19
| 39
|
BMA
| 0.3398
| 10.65
|
CALL
|
FE
| 11.5
| 0.079812
|
2010-01-11
| 0.3284
|
608
|
BPAC3.20FE
| 0.5
| 0
| 0.5
| 0.59
| 406
| 22,154
| 0.453
| 0.6833
|
2010-02-19
| 39
|
BPAT
| 0.5598
| 3.51
|
CALL
|
FE
| 3.2
| -0.088319
|
2010-01-11
| 0.7383
|
609
|
BPAC3.40FE
| 0.3
| -0.1429
| 0.3
| 0.33
| 130
| 4,200
| 0.331
| 0.49
|
2010-02-19
| 39
|
BPAT
| 0.5598
| 3.51
|
CALL
|
FE
| 3.4
| -0.031339
|
2010-01-11
| 0.6178
|
610
|
BPAC3.60FE
| 0.16
| -0.36
| 0.15
| 0.25
| 1,094
| 20,292
| 0.233
| 0.4008
|
2010-02-19
| 39
|
BPAT
| 0.5598
| 3.51
|
CALL
|
FE
| 3.6
| 0.025641
|
2010-01-11
| 0.4785
|
611
|
BPAC3.80FE
| 0.095
| -0.2963
| 0.095
| 0.13
| 956
| 10,266
| 0.159
| 0.4108
|
2010-02-19
| 39
|
BPAT
| 0.5598
| 3.51
|
CALL
|
FE
| 3.8
| 0.082621
|
2010-01-11
| 0.354
|
612
|
BPAC4.00FE
| 0.055
| -0.2143
| 0.055
| 0.08
| 829
| 5,030
| 0.106
| 0.4222
|
2010-02-19
| 39
|
BPAT
| 0.5598
| 3.51
|
CALL
|
FE
| 4
| 0.139601
|
2010-01-11
| 0.2698
|
613
|
CITC1.00FE
| 0.43
| 0.0488
| 0.43
| 0.44
| 275
| 12,000
| 0.42
| 0.7542
|
2010-02-19
| 39
|
C
| 0.448
| 1.41
|
CALL
|
FE
| 1
| -0.29078
|
2010-01-11
| 0.975
|
614
|
CITC1.20FE
| 0.23
| -0.0417
| 0.23
| 0.26
| 160
| 3,850
| 0.233
| 0.4057
|
2010-02-19
| 39
|
C
| 0.448
| 1.41
|
CALL
|
FE
| 1.2
| -0.148936
|
2010-01-11
| 0.8735
|
615
|
CITC1.30FE
| 0.165
| 0.0313
| 0.155
| 0.17
| 1,666
| 27,237
| 0.155
| 0.513
|
2010-02-19
| 39
|
C
| 0.448
| 1.41
|
CALL
|
FE
| 1.3
| -0.078014
|
2010-01-11
| 0.7357
|
616
|
CITC1.40FE
| 0.105
| 0.1667
| 0.1
| 0.12
| 2,197
| 24,518
| 0.095
| 0.5051
|
2010-02-19
| 39
|
C
| 0.448
| 1.41
|
CALL
|
FE
| 1.4
| -0.007092
|
2010-01-11
| 0.5273
|
617
|
CITC1.50FE
| 0.052
| 0
| 0.052
| 0.065
| 583
| 3,434
| 0.053
| 0.4442
|
2010-02-19
| 39
|
C
| 0.448
| 1.41
|
CALL
|
FE
| 1.5
| 0.06383
|
2010-01-11
| 0.3505
|
618
|
COMC0.30FE
| 0.065
| 0.25
| 0.06
| 0.065
| 300
| 1,900
| 0.053
| 0.8177
|
2010-02-19
| 39
|
COME
| 0.413
| 0.347
|
CALL
|
FE
| 0.3
| -0.135447
|
2010-01-11
| 0.8846
|
619
|
COMC0.34FE
| 0.04
| 0.4815
| 0.028
| 0.04
| 4,331
| 13,716
| 0.024
| 0.7725
|
2010-02-19
| 39
|
COME
| 0.413
| 0.347
|
CALL
|
FE
| 0.34
| -0.020173
|
2010-01-11
| 0.6265
|
620
|
COMC0.40FE
| 0.013
| -0.0714
| 0.01
| 0.013
| 955
| 1,141
| 0.004
| 0.6512
|
2010-02-19
| 39
|
COME
| 0.413
| 0.347
|
CALL
|
FE
| 0.4
| 0.152738
|
2010-01-11
| 0.2053
|
621
|
EDNC1.30FE
| 0.18
| -0.2174
| 0.18
| 0.19
| 300
| 5,450
| 0.17
| 0.4582
|
2010-02-19
| 39
|
EDN
| 0.3763
| 1.44
|
CALL
|
FE
| 1.3
| -0.097222
|
2010-01-11
| 0.8339
|
622
|
EDNC1.45FE
| 0.071
| -0.1647
| 0.071
| 0.08
| 1,088
| 8,053
| 0.073
| 0.3647
|
2010-02-19
| 39
|
EDN
| 0.3763
| 1.44
|
CALL
|
FE
| 1.45
| 0.006944
|
2010-01-11
| 0.5319
|
623
|
EDNC1.60FE
| 0.028
| -0.1515
| 0.028
| 0.035
| 2,768
| 8,089
| 0.024
| 0.4053
|
2010-02-19
| 39
|
EDN
| 0.3763
| 1.44
|
CALL
|
FE
| 1.6
| 0.111111
|
2010-01-11
| 0.2448
|
624
|
ERAC18.0FE
| 5.9
| -0.1571
| 5.9
| 5.9
| 6
| 3,540
| 6.083
| null |
2010-02-19
| 39
|
ERAR
| 0.3613
| 23.9
|
CALL
|
FE
| 18
| -0.246862
|
2010-01-11
| 0.9829
|
625
|
ERAC22.0FE
| 2
| -0.4595
| 2
| 2
| 14
| 2,800
| 2.455
| null |
2010-02-19
| 39
|
ERAR
| 0.3613
| 23.9
|
CALL
|
FE
| 22
| -0.079498
|
2010-01-11
| 0.7852
|
626
|
ERAC24.0FE
| 1.4
| -0.1515
| 1.4
| 1.7
| 27
| 4,210
| 1.2
| 0.4254
|
2010-02-19
| 39
|
ERAR
| 0.3613
| 23.9
|
CALL
|
FE
| 24
| 0.004184
|
2010-01-11
| 0.5319
|
627
|
ERAC26.0FE
| 0.7
| -0.2632
| 0.7
| 0.8
| 22
| 1,640
| 0.477
| 0.4417
|
2010-02-19
| 39
|
ERAR
| 0.3613
| 23.9
|
CALL
|
FE
| 26
| 0.087866
|
2010-01-11
| 0.305
|
628
|
GAMC38.0FE
| 1.5
| 0
| 1.5
| 1.7
| 46
| 7,568
| 1.921
| 0.3167
|
2010-02-19
| 39
|
GAMI
| 0.4022
| 37.5
|
CALL
|
FE
| 38
| 0.013333
|
2010-01-11
| 0.5052
|
629
|
GFGC1.85FE
| 0.26
| -0.2375
| 0.26
| 0.35
| 900
| 27,080
| 0.241
| 0.4749
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 1.85
| -0.097561
|
2010-01-11
| 0.8339
|
630
|
GFGC1.95FE
| 0.174
| -0.304
| 0.16
| 0.232
| 2,195
| 43,923
| 0.167
| 0.3971
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 1.95
| -0.04878
|
2010-01-11
| 0.6946
|
631
|
GFGC2.05FE
| 0.115
| -0.3611
| 0.101
| 0.18
| 9,558
| 118,347
| 0.109
| 0.3907
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 2.05
| 0
|
2010-01-11
| 0.5592
|
632
|
GFGC2.15FE
| 0.075
| -0.3478
| 0.065
| 0.105
| 12,059
| 95,829
| 0.066
| 0.4012
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 2.15
| 0.04878
|
2010-01-11
| 0.4088
|
633
|
GFGC2.25FE
| 0.037
| -0.4714
| 0.037
| 0.066
| 14,025
| 68,651
| 0.038
| 0.3645
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 2.25
| 0.097561
|
2010-01-11
| 0.2843
|
634
|
GFGC2.35FE
| 0.026
| -0.2353
| 0.022
| 0.04
| 4,022
| 11,437
| 0.02
| 0.4016
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 2.35
| 0.146341
|
2010-01-11
| 0.1927
|
635
|
GFGC2.45FE
| 0.012
| -0.3333
| 0.011
| 0.013
| 830
| 1,044
| 0.01
| 0.3843
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 2.45
| 0.195122
|
2010-01-11
| 0.1295
|
636
|
GFGC2.65FE
| 0.004
| -0.95
| 0.004
| 0.01
| 1,750
| 1,325
| 0.002
| 0.4076
|
2010-02-19
| 39
|
GGAL
| 0.3681
| 2.05
|
CALL
|
FE
| 2.65
| 0.292683
|
2010-01-11
| 0.0596
|
637
|
MORC3.60FE
| 0.7
| 1.8
| 0.7
| 0.7
| 20
| 1,400
| 0.658
| 0.5353
|
2010-02-19
| 39
|
MORI
| 0.3864
| 4.2
|
CALL
|
FE
| 3.6
| -0.142857
|
2010-01-11
| 0.8989
|
638
|
PAMC1.428F
| 0.26
| -0.2353
| 0.26
| 0.271
| 200
| 5,355
| 0.249
| 0.4302
|
2010-02-19
| 39
|
PAMP
| 0.283
| 1.66
|
CALL
|
F
| 1.428
| -0.139759
|
2010-01-11
| 0.9385
|
639
|
PAMC1.528F
| 0.178
| -0.1982
| 0.175
| 0.2
| 2,345
| 42,211
| 0.159
| 0.4086
|
2010-02-19
| 39
|
PAMP
| 0.283
| 1.66
|
CALL
|
F
| 1.528
| -0.079518
|
2010-01-11
| 0.8281
|
640
|
PAMC1.628F
| 0.107
| -0.2721
| 0.102
| 0.138
| 8,772
| 100,985
| 0.088
| 0.3761
|
2010-02-19
| 39
|
PAMP
| 0.283
| 1.66
|
CALL
|
F
| 1.628
| -0.019277
|
2010-01-11
| 0.611
|
641
|
PAMC1.728F
| 0.056
| -0.2432
| 0.053
| 0.073
| 5,102
| 31,556
| 0.04
| 0.3567
|
2010-02-19
| 39
|
PAMP
| 0.283
| 1.66
|
CALL
|
F
| 1.728
| 0.040964
|
2010-01-11
| 0.3867
|
642
|
PAMC1.828F
| 0.024
| -0.4419
| 0.024
| 0.04
| 4,685
| 14,958
| 0.015
| 0.3374
|
2010-02-19
| 39
|
PAMP
| 0.283
| 1.66
|
CALL
|
F
| 1.828
| 0.101205
|
2010-01-11
| 0.2294
|
643
|
PAMC1.928F
| 0.013
| -0.35
| 0.01
| 0.017
| 1,314
| 1,733
| 0.005
| 0.3658
|
2010-02-19
| 39
|
PAMP
| 0.283
| 1.66
|
CALL
|
F
| 1.928
| 0.161446
|
2010-01-11
| 0.1317
|
644
|
PAMC2.028F
| 0.007
| -0.3
| 0.007
| 0.01
| 300
| 285
| 0.001
| 0.3884
|
2010-02-19
| 39
|
PAMP
| 0.283
| 1.66
|
CALL
|
F
| 2.028
| 0.221687
|
2010-01-11
| 0.0749
|
645
|
PSAC6.10FE
| 0.38
| 0
| 0.38
| 0.41
| 238
| 9,344
| 0.344
| 0.2892
|
2010-02-19
| 39
|
PESA
| 0.2388
| 6.29
|
CALL
|
FE
| 6.1
| -0.030207
|
2010-01-11
| 0.6947
|
646
|
PSAC6.65FE
| 0.11
| 0.2222
| 0.11
| 0.14
| 936
| 11,725
| 0.088
| 0.2694
|
2010-02-19
| 39
|
PESA
| 0.2388
| 6.29
|
CALL
|
FE
| 6.65
| 0.057234
|
2010-01-11
| 0.3556
|
647
|
PSAC6.934F
| 0.036
| 0
| 0.036
| 0.036
| 620
| 2,232
| 0.034
| 0.2422
|
2010-02-19
| 39
|
PESA
| 0.2388
| 6.29
|
CALL
|
F
| 6.934
| 0.102385
|
2010-01-11
| 0.2294
|
648
|
TECC13.0FE
| 1.1
| -0.0179
| 1.1
| 1.1
| 3
| 330
| 1.026
| 0.3884
|
2010-02-19
| 39
|
TECO2
| 0.3412
| 13.6
|
CALL
|
FE
| 13
| -0.044118
|
2010-01-11
| 0.6946
|
649
|
TECC14.2FE
| 0.35
| -0.2222
| 0.35
| 0.45
| 64
| 2,535
| 0.416
| 0.3029
|
2010-02-19
| 39
|
TECO2
| 0.3412
| 13.6
|
CALL
|
FE
| 14.2
| 0.044118
|
2010-01-11
| 0.4088
|
650
|
TECC8.00FE
| 5.7
| -0.0172
| 5.65
| 5.7
| 30
| 17,000
| 5.679
| 0.8073
|
2010-02-19
| 39
|
TECO2
| 0.3412
| 13.6
|
CALL
|
FE
| 8
| -0.411765
|
2010-01-11
| 0.9984
|
651
|
TECC8.80FE
| 4.9
| -0.1404
| 4.9
| 5
| 100
| 49,625
| 4.887
| 0.6336
|
2010-02-19
| 39
|
TECO2
| 0.3412
| 13.6
|
CALL
|
FE
| 8.8
| -0.352941
|
2010-01-11
| 0.9962
|
652
|
TRAC0.90FE
| 0.24
| -0.1429
| 0.24
| 0.24
| 990
| 23,760
| 0.192
| 0.959
|
2010-02-19
| 39
|
TRAN
| 0.3853
| 1.08
|
CALL
|
FE
| 0.9
| -0.166667
|
2010-01-11
| 0.9218
|
653
|
TRAC1.00FE
| 0.13
| -0.2308
| 0.13
| 0.141
| 358
| 4,978
| 0.109
| 0.5667
|
2010-02-19
| 39
|
TRAN
| 0.3853
| 1.08
|
CALL
|
FE
| 1
| -0.074074
|
2010-01-11
| 0.7666
|
654
|
TRAC1.10FE
| 0.051
| -0.3625
| 0.051
| 0.065
| 666
| 3,759
| 0.05
| 0.3896
|
2010-02-19
| 39
|
TRAN
| 0.3853
| 1.08
|
CALL
|
FE
| 1.1
| 0.018519
|
2010-01-11
| 0.5052
|
655
|
TRAC1.20FE
| 0.023
| -0.3429
| 0.021
| 0.032
| 852
| 2,637
| 0.019
| 0.4225
|
2010-02-19
| 39
|
TRAN
| 0.3853
| 1.08
|
CALL
|
FE
| 1.2
| 0.111111
|
2010-01-11
| 0.2686
|
656
|
TS.C74506F
| 12.1
| 0.0083
| 12.1
| 12.1
| 1
| 1,210
| 12.595
| null |
2010-02-19
| 39
|
TS
| 0.2907
| 86.2
|
CALL
|
F
| 74.506
| -0.135661
|
2010-01-11
| 0.9385
|
657
|
TS.C77506F
| 8.9
| -0.0111
| 8.9
| 10.3
| 62
| 59,420
| 9.882
| null |
2010-02-19
| 39
|
TS
| 0.2907
| 86.2
|
CALL
|
F
| 77.506
| -0.100858
|
2010-01-11
| 0.8955
|
658
|
TS.C80506F
| 6.61
| -0.0279
| 6.61
| 7.2
| 116
| 80,081
| 7.412
| 0.1572
|
2010-02-19
| 39
|
TS
| 0.2907
| 86.2
|
CALL
|
F
| 80.506
| -0.066056
|
2010-01-11
| 0.7994
|
659
|
TS.C83506F
| 4.55
| -0.0714
| 4.5
| 5.2
| 143
| 68,245
| 5.281
| 0.2158
|
2010-02-19
| 39
|
TS
| 0.2907
| 86.2
|
CALL
|
F
| 83.506
| -0.031253
|
2010-01-11
| 0.6947
|
660
|
TS.C87506F
| 2.67
| 0.0075
| 2.57
| 3.2
| 1,329
| 374,731
| 3.082
| 0.2544
|
2010-02-19
| 39
|
TS
| 0.2907
| 86.2
|
CALL
|
F
| 87.506
| 0.015151
|
2010-01-11
| 0.4925
|
661
|
TS.C92.0FE
| 1.18
| -0.0167
| 1
| 1.4
| 660
| 79,594
| 1.484
| 0.2592
|
2010-02-19
| 39
|
TS
| 0.2907
| 86.2
|
CALL
|
FE
| 92
| 0.067285
|
2010-01-11
| 0.3266
|
662
|
TS.C96.0FE
| 0.3
| null | 0.3
| 0.35
| 38
| 1,160
| 0.692
| 0.2266
|
2010-02-19
| 39
|
TS
| 0.2907
| 86.2
|
CALL
|
FE
| 96
| 0.113689
|
2010-01-11
| 0.2088
|
663
|
PBRC93966A
| 6
| 0
| 6
| 6
| 2
| 1,200
| 4.895
| 0.3188
|
2010-04-16
| 95
|
APBR
| 0.2598
| 91.75
|
CALL
|
A
| 93.966
| 0.024153
|
2010-01-11
| 0.5503
|
664
|
BHIC1.00AB
| 0.49
| 0.0208
| 0.49
| 0.49
| 20
| 980
| 0.411
| 0.9932
|
2010-04-16
| 95
|
BHIP
| 0.4469
| 1.38
|
CALL
|
AB
| 1
| -0.275362
|
2010-01-11
| 0.9298
|
665
|
COMC0.30AB
| 0.095
| 0.3571
| 0.095
| 0.1
| 300
| 2,940
| 0.062
| 0.9943
|
2010-04-16
| 95
|
COME
| 0.413
| 0.347
|
CALL
|
AB
| 0.3
| -0.135447
|
2010-01-11
| 0.8165
|
666
|
COMC0.34AB
| 0.06
| 0.3333
| 0.06
| 0.065
| 200
| 1,250
| 0.037
| 0.7537
|
2010-04-16
| 95
|
COME
| 0.413
| 0.347
|
CALL
|
AB
| 0.34
| -0.020173
|
2010-01-11
| 0.632
|
667
|
GFGC1.95AB
| 0.3
| null | 0.3
| 0.36
| 200
| 6,700
| 0.233
| 0.5427
|
2010-04-16
| 95
|
GGAL
| 0.3681
| 2.05
|
CALL
|
AB
| 1.95
| -0.04878
|
2010-01-11
| 0.6837
|
668
|
GFGC2.05AB
| 0.2
| -0.3548
| 0.2
| 0.2
| 248
| 4,960
| 0.178
| 0.4211
|
2010-04-16
| 95
|
GGAL
| 0.3681
| 2.05
|
CALL
|
AB
| 2.05
| 0
|
2010-01-11
| 0.5994
|
669
|
GFGC2.15AB
| 0.15
| -0.2105
| 0.15
| 0.19
| 780
| 13,050
| 0.133
| 0.4084
|
2010-04-16
| 95
|
GGAL
| 0.3681
| 2.05
|
CALL
|
AB
| 2.15
| 0.04878
|
2010-01-11
| 0.5092
|
670
|
PAMC1.728A
| 0.125
| -0.2188
| 0.122
| 0.125
| 812
| 10,048
| 0.084
| 0.4031
|
2010-04-16
| 95
|
PAMP
| 0.283
| 1.66
|
CALL
|
A
| 1.728
| 0.040964
|
2010-01-11
| 0.506
|
671
|
TS.C81.0AB
| 7.4
| -0.0067
| 7.4
| 7.6
| 21
| 15,680
| 9.283
| 0.1318
|
2010-04-16
| 95
|
TS
| 0.2907
| 86.2
|
CALL
|
AB
| 81
| -0.060325
|
2010-01-11
| 0.755
|
672
|
TS.C88.0AB
| 3.61
| 0.0618
| 3.32
| 4
| 57
| 20,085
| 5.274
| 0.1962
|
2010-04-16
| 95
|
TS
| 0.2907
| 86.2
|
CALL
|
AB
| 88
| 0.020882
|
2010-01-11
| 0.5503
|
673
|
TS.C92.0AB
| 1.7
| null | 1.6
| 3
| 30
| 6,380
| 3.63
| 0.1766
|
2010-04-16
| 95
|
TS
| 0.2907
| 86.2
|
CALL
|
AB
| 92
| 0.067285
|
2010-01-11
| 0.462
|
674
|
CITC1.20JU
| 0.36
| -0.027
| 0.36
| 0.37
| 10
| 365
| 0.313
| 0.6158
|
2010-06-18
| 158
|
C
| 0.448
| 1.41
|
CALL
|
JU
| 1.2
| -0.148936
|
2010-01-11
| 0.7792
|
675
|
EDNC1.60JU
| 0.09
| -0.1589
| 0.09
| 0.108
| 750
| 7,325
| 0.104
| 0.3388
|
2010-06-18
| 158
|
EDN
| 0.3763
| 1.44
|
CALL
|
JU
| 1.6
| 0.111111
|
2010-01-11
| 0.4836
|
676
|
GFGV2.05EN
| 0.05
| 0.25
| 0.037
| 0.05
| 1,100
| 4,680
| 0.083
| null |
2010-01-15
| 3
|
GGAL
| 0.3705
| 1.97
|
PUT
|
EN
| 2.05
| -0.040609
|
2010-01-12
| 0.9004
|
677
|
PAMV1.628E
| 0.02
| -0.3333
| 0.02
| 0.021
| 210
| 430
| 0.027
| 0.1581
|
2010-01-15
| 3
|
PAMP
| 0.2936
| 1.61
|
PUT
|
E
| 1.628
| -0.01118
|
2010-01-12
| 0.7434
|
678
|
TS.V77506E
| 0.09
| 0.8
| 0.05
| 0.09
| 121
| 725
| 0
| 0.6244
|
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
PUT
|
E
| 77.506
| 0.090305
|
2010-01-12
| 0.006
|
679
|
TS.V80506E
| 0.05
| -0.5
| 0.05
| 0.15
| 10
| 100
| 0.012
| 0.3686
|
2010-01-15
| 3
|
TS
| 0.2905
| 85.2
|
PUT
|
E
| 80.506
| 0.055094
|
2010-01-12
| 0.0383
|
680
|
BPAV3.40FE
| 0.13
| -0.35
| 0.1
| 0.13
| 280
| 3,040
| 0.258
| 0.2782
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
PUT
|
FE
| 3.4
| -0.014925
|
2010-01-12
| 0.5019
|
681
|
BPAV3.60FE
| 0.22
| 0.5714
| 0.18
| 0.22
| 650
| 11,900
| 0.379
| 0.1302
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
PUT
|
FE
| 3.6
| -0.074627
|
2010-01-12
| 0.6313
|
682
|
BPAV3.80FE
| 0.42
| 1.8
| 0.36
| 0.42
| 460
| 18,100
| 0.521
| 0.2274
|
2010-02-19
| 38
|
BPAT
| 0.5736
| 3.35
|
PUT
|
FE
| 3.8
| -0.134328
|
2010-01-12
| 0.7347
|
683
|
GFGV1.85FE
| 0.035
| 0.75
| 0.035
| 0.035
| 825
| 2,887
| 0.038
| 0.3538
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
PUT
|
FE
| 1.85
| 0.060914
|
2010-01-12
| 0.2407
|
684
|
GFGV1.95FE
| 0.09
| 0.875
| 0.049
| 0.09
| 710
| 4,230
| 0.076
| 0.4286
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
PUT
|
FE
| 1.95
| 0.010152
|
2010-01-12
| 0.404
|
685
|
GFGV2.05FE
| 0.111
| 0.3875
| 0.073
| 0.16
| 4,257
| 41,421
| 0.129
| 0.2976
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
PUT
|
FE
| 2.05
| -0.040609
|
2010-01-12
| 0.5967
|
686
|
GFGV2.15FE
| 0.19
| 0.7925
| 0.15
| 0.19
| 768
| 13,458
| 0.198
| 0.3329
|
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
PUT
|
FE
| 2.15
| -0.091371
|
2010-01-12
| 0.7215
|
687
|
GFGV2.25FE
| 0.25
| 0.25
| 0.25
| 0.25
| 200
| 5,000
| 0.278
| null |
2010-02-19
| 38
|
GGAL
| 0.3705
| 1.97
|
PUT
|
FE
| 2.25
| -0.142132
|
2010-01-12
| 0.8134
|
688
|
PAMV1.628F
| 0.063
| 0.4
| 0.051
| 0.063
| 1,755
| 9,843
| 0.063
| 0.2959
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
PUT
|
F
| 1.628
| -0.01118
|
2010-01-12
| 0.512
|
689
|
PAMV1.728F
| 0.154
| 0.54
| 0.12
| 0.179
| 2,133
| 28,910
| 0.126
| 0.4409
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
PUT
|
F
| 1.728
| -0.073292
|
2010-01-12
| 0.7063
|
690
|
PAMV1.828F
| 0.23
| 0.6429
| 0.22
| 0.23
| 100
| 2,250
| 0.209
| 0.4481
|
2010-02-19
| 38
|
PAMP
| 0.2936
| 1.61
|
PUT
|
F
| 1.828
| -0.135404
|
2010-01-12
| 0.8313
|
691
|
TS.V65506F
| 0.3
| 0.2
| 0.3
| 0.3
| 2
| 60
| 0.004
| 0.5268
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
PUT
|
F
| 65.506
| 0.23115
|
2010-01-12
| 0.0122
|
692
|
TS.V74506F
| 0.6
| 0.2
| 0.55
| 0.75
| 50
| 3,315
| 0.208
| 0.382
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
PUT
|
F
| 74.506
| 0.125516
|
2010-01-12
| 0.0701
|
693
|
TS.V77506F
| 1
| 0.2658
| 1
| 1.5
| 151
| 19,820
| 0.519
| 0.3651
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
PUT
|
F
| 77.506
| 0.090305
|
2010-01-12
| 0.1201
|
694
|
TS.V80506F
| 2.1
| 0.4
| 1.95
| 2.2
| 149
| 31,030
| 1.106
| 0.4019
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
PUT
|
F
| 80.506
| 0.055094
|
2010-01-12
| 0.2299
|
695
|
TS.V83506F
| 3.5
| 0.3208
| 3.5
| 3.6
| 54
| 19,000
| 2.067
| 0.427
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
PUT
|
F
| 83.506
| 0.019883
|
2010-01-12
| 0.3887
|
696
|
TS.V87506F
| 5.8
| 0.3182
| 5.5
| 5.8
| 9
| 5,100
| 4.02
| 0.4523
|
2010-02-19
| 38
|
TS
| 0.2905
| 85.2
|
PUT
|
F
| 87.506
| -0.027066
|
2010-01-12
| 0.5484
|
697
|
GFGV2.05AB
| 0.16
| 1.6667
| 0.11
| 0.16
| 650
| 8,800
| 0.166
| 0.3552
|
2010-04-16
| 94
|
GGAL
| 0.3705
| 1.97
|
PUT
|
AB
| 2.05
| -0.040609
|
2010-01-12
| 0.4908
|
698
|
PAMV1.728A
| 0.15
| 0.3636
| 0.13
| 0.15
| 500
| 7,100
| 0.142
| 0.3187
|
2010-04-16
| 94
|
PAMP
| 0.2936
| 1.61
|
PUT
|
A
| 1.728
| -0.073292
|
2010-01-12
| 0.5596
|
699
|
TS.V75.0AB
| 1.2
| null | 1.2
| 1.2
| 10
| 1,200
| 0.94
| 0.3166
|
2010-04-16
| 94
|
TS
| 0.2905
| 85.2
|
PUT
|
AB
| 75
| 0.119718
|
2010-01-12
| 0.1592
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.