CZCE Delayed Option Quotes
Contract Prev. Settle Open High Low Last Change Highest Bid Lowest Ask Volume Open Interest Settlement Long Short
SR809C4700 539 0 0 0 0 0 0 550 0 0 0 0 1
SR809C4800 442 0 0 0 0 0 232.5 481.5 0 2 0 1 1
SR809C4900 348 344 344 341 341 -7 333.5 338 4 166 342.5 10 10
SR809C5000 260.5 235.5 272 235.5 250.5 -10 245 250 68 262 257 22 22
SR809C5100 182 161 187.5 160.5 171 -11 165.5 169.5 138 618 175 22 22
SR809C5200 118 97.5 122 97.5 103.5 -14.5 100.5 104 2,120 4,108 107 22 12
SR809C5300 71 57.5 73.5 57 58.5 -12.5 58 60.5 946 5,272 63.5 13 22
SR809C5400 40 32.5 42.5 32.5 33 -7 33 34 2,170 3,278 37.5 1 32
SR809C5500 22 22.5 26 18.5 20.5 -1.5 20.5 21 2,260 10,968 21.5 73 10
SR809C5600 12.5 12.5 15.5 11.5 13 0.5 13 13.5 1,206 12,498 13.5 62 10
SR809C5700 7.5 8 11 8 9 1.5 9 9.5 596 14,118 9.5 70 20
SR809C5800 5 7 8.5 6 7 2 7 7.5 396 11,308 7 69 10
SR809C5900 3.5 5 5.5 4.5 4.5 1 4 5 458 11,026 5 30 17
SR809C6000 2.5 3.5 4.5 3.5 3.5 1 3.5 4 82 16,602 4 2 10
SR809C6100 2.5 2 2.5 2 2.5 0 2.5 3.5 8 6,870 2.5 7 3
SR809C6200 2 2.5 3 2.5 3 1 3 4 122 11,158 3 15 21
SR809C6300 1 2 3.5 2 2 1 2 4 14 4,922 3 56 21
SR809C6400 0.5 1.5 1.5 1.5 1.5 1 1.5 4.5 2 2,930 1.5 50 21
SR809C6500 0.5 0 0 0 0 0 1.5 3 0 2,396 0 10 3
SR809C6600 0.5 2 2 2 2 1.5 0.5 1 12 836 2 50 49
SR809C6700 0.5 0 0 0 0 0 0 3 0 816 0 0 2
SR809C6800 0.5 0 0 0 0 0 1 3 0 1,050 0 12 2
SR809C6900 0.5 0 0 0 0 0 0 1 0 422 0 0 11
SR809C7000 0.5 0 0 0 0 0 0 3 0 440 0 0 2
SR809C7100 0.5 0 0 0 0 0 0 1.5 0 514 0 0 3
SR809C7200 0.5 0 0 0 0 0 0 1.5 0 496 0 0 7
SR809C7300 0.5 0 0 0 0 0 0 1 0 1,220 0 0 42
SR809C7400 0.5 0 0 0 0 0 0 2.5 0 3,998 0 0 38
Sum                 10,602 128,294      
SR809P4700 6 6 6.5 5.5 6 0 5.5 6.5 330 392 6 22 32
SR809P4800 9 10.5 12 9.5 10 1 9.5 10 926 1,126 10.5 12 16
SR809P4900 15 19 19 16 16.5 1.5 16 17 956 2,396 17.5 12 22
SR809P5000 27 33.5 33.5 26.5 26.5 -0.5 26 27.5 1,278 2,666 29 22 39
SR809P5100 48.5 53 53 45.5 47 -1.5 46 48 2,396 3,880 48.5 22 12
SR809P5200 84 94.5 94.5 77 82.5 -1.5 81 83 1,586 4,110 82.5 32 12
SR809P5300 136.5 150.5 150.5 127 138.5 2 136 140 370 4,260 136 22 22
SR809P5400 205.5 226 226 196 207 1.5 209.5 213 90 4,036 201.5 22 12
SR809P5500 287 289 295.5 280 293 6 297 300.5 10 3,888 290.5 12 22
SR809P5600 377.5 0 0 0 0 0 382 394 0 2,184 0 10 14
SR809P5700 472 0 0 0 0 0 478 491 0 3,102 0 10 10
SR809P5800 569.5 565 567 565 567 -2.5 550.5 0 6 1,150 565.5 1 0
SR809P5900 668 672 672 672 672 4 660 728 6 836 672 1 1
SR809P6000 767.5 0 0 0 0 0 758 977 0 438 0 1 1
SR809P6100 867 0 0 0 0 0 857 902 0 616 0 1 1
SR809P6200 966.5 0 0 0 0 0 950.5 1176 0 384 0 1 1
SR809P6300 1066 0 0 0 0 0 1050 1111 0 164 0 1 1
SR809P6400 1166 0 0 0 0 0 1150 1375.5 0 276 0 1 1
SR809P6500 1266 0 0 0 0 0 1255 1475.5 0 170 0 1 1
SR809P6600 1366 0 0 0 0 0 1317.5 1575.5 0 88 0 1 1
SR809P6700 1466 0 0 0 0 0 1457 1505 0 84 0 1 1
SR809P6800 1566 0 0 0 0 0 1356.5 1605 0 26 0 1 1
SR809P6900 1666 0 0 0 0 0 1456.5 1705 0 4 0 1 1
SR809P7000 1766 0 0 0 0 0 1750 1975.5 0 2 0 1 1
SR809P7100 1866 0 0 0 0 0 1656.5 1905 0 4 0 1 1
SR809P7200 1966 0 0 0 0 0 1756.5 2005 0 4 0 1 1
SR809P7300 2066 0 0 0 0 0 1856.5 2105 0 2 0 1 1
SR809P7400 2166 0 0 0 0 0 2142.5 2375.5 0 42 0 1 1
Sum                 7,954 36,330      
SR811C4800 517.5 0 0 0 0 0 0 0 0 0 0 0 0
SR811C4900 426.5 0 0 0 0 0 0 0 0 0 0 0 0
SR811C5000 341.5 0 0 0 0 0 0 0 0 0 0 0 0
SR811C5100 264.5 0 0 0 0 0 0 0 0 40 0 0 0
SR811C5200 197 0 0 0 0 0 0 0 0 40 0 0 0
SR811C5300 141.5 0 0 0 0 0 0 0 0 36 0 0 0
SR811C5400 100 0 0 0 0 0 0 0 0 152 0 0 0
SR811C5500 69.5 0 0 0 0 0 0 0 0 114 0 0 0
SR811C5600 48 0 0 0 0 0 0 126.5 0 146 0 0 1
SR811C5700 34.5 0 0 0 0 0 0 0 0 120 0 0 0
SR811C5800 25.5 17 17 15.5 15.5 -10 0 0 4 116 16.5 0 0
SR811C5900 20 0 0 0 0 0 0 0 0 172 0 0 0
SR811C6000 16.5 0 0 0 0 0 0 0 0 190 0 0 0
SR811C6100 14.5 0 0 0 0 0 0 0 0 178 0 0 0
SR811C6200 13.5 0 0 0 0 0 0 0 0 170 0 0 0
SR811C6300 13 0 0 0 0 0 1 0 0 256 0 2 0
SR811C6400 9 0 0 0 0 0 0 3 0 336 0 0 4
SR811C6500 6.5 0 0 0 0 0 0 0 0 266 0 0 0
SR811C6600 4.5 0 0 0 0 0 1 0 0 128 0 1 0
SR811C6700 3 0 0 0 0 0 0.5 37.5 0 100 0 30 1
SR811C6800 2 0 0 0 0 0 0.5 37 0 330 0 30 1
SR811C6900 1.5 0 0 0 0 0 0.5 37 0 336 0 30 1
SR811C7000 1 0 0 0 0 0 0.5 37.5 0 202 0 30 1
SR811C7100 0.5 0 0 0 0 0 0.5 38 0 196 0 30 1
SR811C7200 0.5 0 0 0 0 0 0.5 7 0 190 0 30 9
SR811C7300 0.5 0 0 0 0 0 0.5 0 0 372 0 30 0
Sum                 4 4,186      
SR811P4800 26.5 0 0 0 0 0 0.5 0 0 0 0 30 0
SR811P4900 35.5 0 0 0 0 0 1 0 0 160 0 1 0
SR811P5000 50 0 0 0 0 0 1 0 0 24 0 1 0
SR811P5100 72 0 0 0 0 0 1 0 0 102 0 1 0
SR811P5200 104 96.5 96.5 88 88 -16 0 0 80 154 93 0 0
SR811P5300 147.5 0 0 0 0 0 1 0 0 156 0 1 0
SR811P5400 205 0 0 0 0 0 0 0 0 188 0 0 0
SR811P5500 273.5 0 0 0 0 0 0 0 0 296 0 0 0
SR811P5600 352 0 0 0 0 0 0 0 0 322 0 0 0
SR811P5700 437.5 0 0 0 0 0 0 0 0 178 0 0 0
SR811P5800 528 0 0 0 0 0 0 0 0 80 0 0 0
SR811P5900 622.5 0 0 0 0 0 0 0 0 48 0 0 0
SR811P6000 718.5 0 0 0 0 0 0 0 0 118 0 0 0
SR811P6100 816 0 0 0 0 0 0 0 0 160 0 0 0
SR811P6200 914.5 950.5 950.5 950.5 950.5 36 0 0 20 270 950.5 0 0
SR811P6300 1013.5 1050 1050 1050 1050 36.5 0 0 16 252 1050 0 0
SR811P6400 1110 0 0 0 0 0 0 0 0 98 0 0 0
SR811P6500 1208 0 0 0 0 0 0 0 0 130 0 0 0
SR811P6600 1306.5 0 0 0 0 0 0 0 0 76 0 0 0
SR811P6700 1406 0 0 0 0 0 0 0 0 132 0 0 0
SR811P6800 1506 0 0 0 0 0 0 0 0 204 0 0 0
SR811P6900 1606 1649 1649 1649 1649 43 0 0 14 134 1649 0 0
SR811P7000 1706 0 0 0 0 0 0 0 0 102 0 0 0
SR811P7100 1806 0 0 0 0 0 0 0 0 82 0 0 0
SR811P7200 1906 0 0 0 0 0 0 0 0 74 0 0 0
SR811P7300 2006 0 0 0 0 0 0 0 0 100 0 0 0
Sum                 130 3,640      
SR901C4800 581 0 0 0 0 0 546 620 0 0 0 1 1
SR901C4900 491.5 0 0 0 0 0 458.5 646.5 0 50 0 1 1
SR901C5000 406.5 425 425 420.5 420.5 14 406 420 18 88 421.5 10 10
SR901C5100 328 343.5 344 332 332 4 328 332.5 36 276 338.5 20 10
SR901C5200 257.5 265 265 259 259 1.5 257.5 262 22 410 259.5 10 10
SR901C5300 197 203.5 209.5 192 192 -5 40.5 191.5 934 1,962 202 1 8
SR901C5400 147 139 158.5 138.5 146.5 -0.5 144.5 148 422 1,000 150 10 10
SR901C5500 107.5 100 114 100 105.5 -2 102.5 105.5 230 2,464 107 20 12
SR901C5600 77.5 74.5 81.5 69 75 -2.5 72 73.5 420 3,456 77 10 12
SR901C5700 56 49 58 49 53.5 -2.5 51.5 53 646 10,422 54.5 10 20
SR901C5800 41 37 43 37 40.5 -0.5 38.5 39 460 7,342 41 10 2
SR901C5900 30.5 28.5 34.5 28.5 31.5 1 31 32 976 11,640 32.5 12 20
SR901C6000 23.5 25.5 28.5 25 25 1.5 24 26.5 160 10,034 26.5 3 1
SR901C6100 18.5 0 0 0 0 0 16.5 34 0 2,484 0 10 1
SR901C6200 16 0 0 0 0 0 3.5 0 0 1,128 0 1 0
SR901C6300 13.5 0 0 0 0 0 3.5 64 0 712 0 1 1
SR901C6400 12.5 0 0 0 0 0 2 18.5 0 498 0 10 4
SR901C6500 12 0 0 0 0 0 2 20 0 272 0 10 1
SR901C6600 11.5 0 0 0 0 0 2 17.5 0 340 0 10 1
SR901C6700 11.5 0 0 0 0 0 2 16.5 0 516 0 10 4
Sum                 4,324 55,094      
SR901P4800 37.5 0 0 0 0 0 30.5 31.5 0 164 0 3 10
SR901P4900 47 42 44 42 42.5 -4.5 41.5 43.5 124 1,608 43 20 30
SR901P5000 61 59 59 57.5 57.5 -3.5 57.5 59 50 1,142 58 20 2
SR901P5100 81.5 83 85 78.5 79 -2.5 79 80.5 216 1,278 81.5 20 26
SR901P5200 110 107.5 110.5 107.5 109.5 -0.5 107.5 109.5 76 1,508 109 20 9
SR901P5300 148 153 153.5 142.5 145 -3 144.5 147.5 294 4,710 147.5 20 10
SR901P5400 196 197.5 197.5 190 191.5 -4.5 190.5 195.5 134 3,596 193 20 10
SR901P5500 255.5 246.5 248.5 243.5 248.5 -7 247.5 252 18 1,538 245.5 20 8
SR901P5600 324 318.5 318.5 318.5 318.5 -5.5 315.5 320 4 464 318.5 20 22
SR901P5700 401.5 398.5 398.5 393 393 -8.5 393.5 399 28 308 395.5 20 22
SR901P5800 485.5 471.5 471.5 471.5 471.5 -14 461 485.5 2 220 471.5 2 2
SR901P5900 575 0 0 0 0 0 516 788.5 0 260 0 1 1
SR901P6000 667.5 0 0 0 0 0 632.5 701.5 0 110 0 1 1
SR901P6100 762 0 0 0 0 0 729.5 836.5 0 268 0 1 1
SR901P6200 859 0 0 0 0 0 799 1072.5 0 66 0 1 1
SR901P6300 956.5 0 0 0 0 0 927.5 988.5 0 34 0 1 1
SR901P6400 1055 0 0 0 0 0 1012 1086 0 4 0 1 1
SR901P6500 1154 0 0 0 0 0 1110 1184 0 8 0 1 1
SR901P6600 1253.5 0 0 0 0 0 1208.5 1282.5 0 8 0 1 1
SR901P6700 1353 0 0 0 0 0 1308 1382 0 40 0 1 1
Sum                 946 17,334      
SR903C4800 568.5 0 0 0 0 0 0 0 0 0 0 0 0
SR903C4900 481.5 0 0 0 0 0 0 0 0 2 0 0 0
SR903C5000 400 0 0 0 0 0 0 0 0 0 0 0 0
SR903C5100 325.5 0 0 0 0 0 0 0 0 0 0 0 0
SR903C5200 258.5 0 0 0 0 0 0 0 0 2 0 0 0
SR903C5300 201 0 0 0 0 0 0 0 0 20 0 0 0
SR903C5400 153.5 0 0 0 0 0 0 0 0 132 0 0 0
SR903C5500 115 88 95 88 95 -20 0 0 8 64 90 0 0
SR903C5600 86 62.5 62.5 62.5 62.5 -23.5 0 0 20 60 62.5 0 0
SR903C5700 64.5 0 0 0 0 0 0 0 0 124 0 0 0
SR903C5800 49 0 0 0 0 0 0 0 0 104 0 0 0
SR903C5900 37.5 20 20 20 20 -17.5 0 0 2 82 20 0 0
SR903C6000 29.5 15 15 15 15 -14.5 13.5 0 2 48 15 140 0
SR903C6100 24 0 0 0 0 0 0 0 0 80 0 0 0
SR903C6200 20 0 0 0 0 0 0 0 0 120 0 0 0
SR903C6300 17.5 0 0 0 0 0 0 0 0 100 0 0 0
SR903C6400 15.5 0 0 0 0 0 0 0 0 40 0 0 0
SR903C6500 14.5 0 0 0 0 0 0 0 0 140 0 0 0
SR903C6600 14 0 0 0 0 0 0 0 0 184 0 0 0
Sum                 32 1,302      
SR903P4800 45.5 0 0 0 0 0 0 0 0 0 0 0 0
SR903P4900 57.5 0 0 0 0 0 0 0 0 0 0 0 0
SR903P5000 74.5 56 57.5 56 57.5 -17 0 0 60 200 57 0 0
SR903P5100 98.5 81 85 77 77 -21.5 0 0 100 100 82 0 0
SR903P5200 130 0 0 0 0 0 0 0 0 120 0 0 0
SR903P5300 170.5 0 0 0 0 0 0 0 0 66 0 0 0
SR903P5400 221 215 215 215 215 -6 0 0 20 160 215 0 0
SR903P5500 281 0 0 0 0 0 0 0 0 66 0 0 0
SR903P5600 350.5 0 0 0 0 0 0 0 0 80 0 0 0
SR903P5700 427.5 0 0 0 0 0 0 0 0 40 0 0 0
SR903P5800 510.5 0 0 0 0 0 0 0 0 8 0 0 0
SR903P5900 598.5 0 0 0 0 0 0 0 0 2 0 0 0
SR903P6000 689.5 0 0 0 0 0 0 0 0 4 0 0 0
SR903P6100 783.5 0 0 0 0 0 0 0 0 0 0 0 0
SR903P6200 879.5 0 0 0 0 0 0 0 0 20 0 0 0
SR903P6300 976.5 0 0 0 0 0 0 0 0 60 0 0 0
SR903P6400 1074.5 0 0 0 0 0 0 0 0 0 0 0 0
SR903P6500 1173 0 0 0 0 0 0 0 0 0 0 0 0
SR903P6600 1272.5 0 0 0 0 0 0 0 0 4 0 0 0
Sum                 180 930      
SR905C4800 564.5 0 0 0 0 0 0 0 0 0 0 0 0
SR905C4900 479.5 0 0 0 0 0 0 0 0 2 0 0 0
SR905C5000 400 0 0 0 0 0 401 408 0 24 0 20 20
SR905C5100 327.5 0 0 0 0 0 329.5 335.5 0 148 0 10 20
SR905C5200 263 0 0 0 0 0 265 270 0 112 0 10 20
SR905C5300 207 212 212 212 212 5 208 213 4 200 212 20 10
SR905C5400 161 163 163 162.5 162.5 1.5 160.5 164.5 12 500 163 10 20
SR905C5500 123.5 0 0 0 0 0 120.5 124 0 1,570 0 20 20
SR905C5600 94 93 93 93 93 -1 91 94 2 860 93 10 20
SR905C5700 72 70.5 70.5 69.5 69.5 -2.5 68 70.5 44 214 70 10 10
SR905C5800 55 52.5 52.5 51 51 -4 52.5 54 22 824 51 1 12
SR905C5900 42.5 39.5 42 39.5 42 -0.5 39.5 42 10 702 41.5 10 10
SR905C6000 34 34.5 34.5 31 31 -3 31 34 4 1,126 33 10 10
SR905C6100 27.5 0 0 0 0 0 21 0 0 480 0 1 0
SR905C6200 22.5 0 0 0 0 0 17 41 0 64 0 10 1
SR905C6300 19.5 21.5 21.5 21.5 21.5 2 3 20 2 162 21.5 10 1
SR905C6400 17.5 0 0 0 0 0 3 0 0 208 0 10 0
SR905C6500 15.5 0 0 0 0 0 13 20 0 512 0 10 2
Sum                 100 7,708      
SR905P4800 45 42.5 42.5 42 42 -3 40.5 41.5 40 100 42.5 10 10
SR905P4900 59 0 0 0 0 0 56 58.5 0 510 0 20 10
SR905P5000 78 0 0 0 0 0 77 79.5 0 314 0 20 20
SR905P5100 103.5 107 107 104 104.5 1 104 106.5 118 384 105.5 10 10
SR905P5200 137 0 0 0 0 0 137 140.5 0 948 0 10 10
SR905P5300 179 179 179 176.5 176.5 -2.5 178.5 181.5 14 458 178.5 10 10
SR905P5400 230 230 230 230 230 0 227.5 232.5 2 314 230 20 20
SR905P5500 290.5 0 0 0 0 0 285 290.5 0 1,122 0 20 10
SR905P5600 359.5 0 0 0 0 0 354 359 0 90 0 20 10
SR905P5700 435.5 0 0 0 0 0 427 438.5 0 120 0 10 10
SR905P5800 517 0 0 0 0 0 507 521 0 68 0 10 10
SR905P5900 603.5 0 0 0 0 0 390 817 0 22 0 1 1
SR905P6000 694 0 0 0 0 0 480.5 907.5 0 6 0 1 1
SR905P6100 787 0 0 0 0 0 573.5 1000.5 0 0 0 1 1
SR905P6200 882 0 0 0 0 0 0 1095.5 0 2 0 0 1
SR905P6300 978.5 0 0 0 0 0 765 1192 0 2 0 1 1
SR905P6400 1076 0 0 0 0 0 862.5 1289.5 0 2 0 1 1
SR905P6500 1174.5 0 0 0 0 0 0 0 0 0 0 0 0
Sum                 174 4,462      
SR907C4800 557 0 0 0 0 0 0 0 0 0 0 0 0
SR907C4900 475.5 0 0 0 0 0 0 0 0 0 0 0 0
SR907C5000 424.5 0 0 0 0 0 0 0 0 42 0 0 0
SR907C5100 359 0 0 0 0 0 0 0 0 60 0 0 0
SR907C5200 300.5 0 0 0 0 0 0 0 0 44 0 0 0
SR907C5300 249 0 0 0 0 0 0 0 0 0 0 0 0
SR907C5400 178.5 0 0 0 0 0 0 0 0 0 0 0 0
SR907C5500 122 0 0 0 0 0 0 0 0 4 0 0 0
SR907C5600 80.5 0 0 0 0 0 0 0 0 32 0 0 0
SR907C5700 53 0 0 0 0 0 0 0 0 60 0 0 0
SR907C5800 37 0 0 0 0 0 0 0 0 20 0 0 0
SR907C5900 28 0 0 0 0 0 0 0 0 20 0 0 0
SR907C6000 24 0 0 0 0 0 0 0 0 118 0 0 0
SR907C6100 23.5 0 0 0 0 0 0 0 0 60 0 0 0
SR907C6200 16.5 0 0 0 0 0 15 0 0 210 0 1 0
Sum                 0 670      
SR907P4800 35 0 0 0 0 0 0 0 0 0 0 0 0
SR907P4900 52.5 0 0 0 0 0 0 0 0 2 0 0 0
SR907P5000 100 79 79.5 79 79.5 -20.5 0 0 4 126 79.5 0 0
SR907P5100 132 0 0 0 0 0 0 0 0 116 0 0 0
SR907P5200 171 0 0 0 0 0 0 0 0 62 0 0 0
SR907P5300 217 0 0 0 0 0 0 0 0 40 0 0 0
SR907P5400 243.5 0 0 0 0 0 0 0 0 20 0 0 0
SR907P5500 284.5 0 0 0 0 0 0 0 0 14 0 0 0
SR907P5600 341 0 0 0 0 0 0 0 0 6 0 0 0
SR907P5700 411.5 0 0 0 0 0 0 0 0 0 0 0 0
SR907P5800 494 0 0 0 0 0 0 0 0 0 0 0 0
SR907P5900 584.5 0 0 0 0 0 0 0 0 0 0 0 0
SR907P6000 679.5 0 0 0 0 0 0 0 0 0 0 0 0
SR907P6100 777.5 0 0 0 0 0 0 0 0 0 0 0 0
SR907P6200 871.5 0 0 0 0 0 0 0 0 0 0 0 0
Sum                 4 386      
Total                 24,450 260,336 2018-06-15 15:00:00
publishdate:2018-06-15 15:05:57