CZCE Delayed Option Quotes
Contract Prev. Settle Open High Low Last Change Highest Bid Lowest Ask Volume Open Interest Settlement Long Short
SR903C4300 642 0 0 0 0 0 0 0 0 0 0 0 0
SR903C4400 545.5 0 0 0 0 0 0 0 0 8 0 0 0
SR903C4500 452 0 0 0 0 0 0 0 0 8 0 0 0
SR903C4600 355 0 0 0 0 0 0 0 0 52 0 0 0
SR903C4700 263.5 0 0 0 0 0 0 0 0 62 0 0 0
SR903C4800 182 0 0 0 0 0 5 0 0 74 0 100 0
SR903C4900 118 105.5 105.5 105.5 105.5 -12.5 104.5 0 40 158 105.5 20 0
SR903C5000 75 0 0 0 0 0 3 0 0 142 0 100 0
SR903C5100 50 36 38 36 38 -12 21 0 4 298 37 1 0
SR903C5200 37.5 0 0 0 0 0 1 0 0 228 0 16 0
SR903C5300 32 0 0 0 0 0 1 88.5 0 162 0 16 1
SR903C5400 19.5 0 0 0 0 0 3 0 0 192 0 1 0
SR903C5500 11.5 0 0 0 0 0 1 55.5 0 196 0 1 13
SR903C5600 6.5 0 0 0 0 0 1 0 0 118 0 1 0
SR903C5700 3.5 0 0 0 0 0 1 0 0 200 0 1 0
SR903C5800 1.5 0 0 0 0 0 0.5 150 0 124 0 1 1
SR903C5900 1 0 0 0 0 0 0 0 0 100 0 0 0
SR903C6000 0.5 0 0 0 0 0 0 150 0 70 0 0 1
SR903C6100 0.5 0 0 0 0 0 0 0 0 62 0 0 0
SR903C6200 0.5 0 0 0 0 0 0 1 0 122 0 0 10
SR903C6300 0.5 0 0 0 0 0 0 2 0 360 0 0 42
SR903C6400 0.5 0 0 0 0 0 0 3.5 0 64 0 0 1
SR903C6500 0.5 0 0 0 0 0 0 0 0 148 0 0 0
SR903C6600 0.5 0 0 0 0 0 0 2.5 0 216 0 0 6
Sum                 44 3,164      
SR903P4300 2.5 0 0 0 0 0 1 0 0 102 0 1 0
SR903P4400 6 0 0 0 0 0 1 0 0 42 0 1 0
SR903P4500 12.5 0 0 0 0 0 1 6 0 138 0 1 1
SR903P4600 15 8.5 8.5 8.5 8.5 -6.5 1 12 4 206 8.5 1 1
SR903P4700 23.5 0 0 0 0 0 1 23 0 326 0 1 1
SR903P4800 41.5 43 43 43 43 1.5 2 0 2 164 43 100 0
SR903P4900 77 0 0 0 0 0 3 0 0 160 0 100 0
SR903P5000 133.5 0 0 0 0 0 5 0 0 318 0 100 0
SR903P5100 208.5 0 0 0 0 0 12 0 0 198 0 10 0
SR903P5200 295.5 0 0 0 0 0 0 0 0 80 0 0 0
SR903P5300 390 0 0 0 0 0 0 0 0 96 0 0 0
SR903P5400 477 0 0 0 0 0 0 0 0 208 0 0 0
SR903P5500 568.5 0 0 0 0 0 0 0 0 58 0 0 0
SR903P5600 663.5 0 0 0 0 0 0 0 0 82 0 0 0
SR903P5700 761 0 0 0 0 0 0 0 0 26 0 0 0
SR903P5800 859.5 0 0 0 0 0 0 0 0 8 0 0 0
SR903P5900 959 0 0 0 0 0 0 0 0 2 0 0 0
SR903P6000 1059 0 0 0 0 0 0 0 0 4 0 0 0
SR903P6100 1159 0 0 0 0 0 0 0 0 8 0 0 0
SR903P6200 1259 0 0 0 0 0 0 0 0 0 0 0 0
SR903P6300 1359 0 0 0 0 0 0 0 0 4 0 0 0
SR903P6400 1459 0 0 0 0 0 0 0 0 6 0 0 0
SR903P6500 1559 0 0 0 0 0 0 0 0 2 0 0 0
SR903P6600 1659 0 0 0 0 0 0 0 0 6 0 0 0
Sum                 6 2,244      
SR905C4300 619 0 0 0 0 0 0 0 0 184 0 0 0
SR905C4400 525.5 522.5 526.5 522.5 526.5 1 506 0 6 186 524.5 1 0
SR905C4500 436.5 433 433.5 433 433.5 -3 300 0 42 420 433.5 1 0
SR905C4600 353.5 351 351.5 351 351.5 -2 0 0 80 976 351.5 0 0
SR905C4700 279 276 276 276 276 -3 270 0 30 842 276 2 0
SR905C4800 214.5 0 0 0 0 0 183 0 0 916 0 1 0
SR905C4900 160.5 155.5 157.5 153 157 -3.5 145 160 46 2,312 156.5 24 24
SR905C5000 117.5 105 118.5 105 116 -1.5 116 117 148 2,694 114.5 1 1
SR905C5100 85.5 85 85 82 84 -1.5 83 87 92 4,234 83.5 2 10
SR905C5200 61.5 62 62 60 62 0.5 59 63 184 3,398 61 5 1
SR905C5300 44 45.5 46 44 45 1 40.5 59.5 328 7,842 45 2 2
SR905C5400 32 33.5 33.5 32.5 33 1 32.5 36 256 12,206 33 1 1
SR905C5500 23.5 25 25 23.5 24.5 1 24 30 268 9,326 24 1 1
SR905C5600 17.5 17.5 19 17.5 19 1.5 18.5 23 100 10,516 18.5 12 2
SR905C5700 13.5 0 0 0 0 0 13.5 18 0 3,638 0 30 2
SR905C5800 11 0 0 0 0 0 8.5 0 0 3,308 0 1 0
SR905C5900 9 0 0 0 0 0 6 46 0 1,600 0 6 4
SR905C6000 7.5 7 7 5.5 6 -1.5 5 7 28 5,758 6 1 11
SR905C6100 6.5 0 0 0 0 0 4 6.5 0 1,550 0 31 1
SR905C6200 5.5 0 0 0 0 0 2.5 0 0 530 0 30 0
SR905C6300 5 0 0 0 0 0 2.5 0 0 814 0 8 0
SR905C6400 5 0 0 0 0 0 1.5 0 0 812 0 30 0
SR905C6500 4.5 2 2 2 2 -2.5 2 3.5 2 1,836 2 9 2
Sum                 1,610 75,898      
SR905P4300 9.5 10.5 11.5 10.5 11 1.5 10.5 23 180 2,522 11.5 40 3
SR905P4400 16 16.5 16.5 16.5 16.5 0.5 8.5 26 62 2,326 16.5 20 2
SR905P4500 26.5 26.5 26.5 25.5 26 -0.5 25 27 126 4,932 26.5 1 20
SR905P4600 43 41 42 40.5 40.5 -2.5 40 50 148 6,058 41 1 1
SR905P4700 67.5 63 66.5 63 64.5 -3 63 65 304 3,146 65 3 1
SR905P4800 102.5 98.5 99.5 96 96.5 -6 93.5 115 152 7,868 98.5 1 24
SR905P4900 147.5 142 147 142 144.5 -3 141 150 96 10,448 143.5 5 2
SR905P5000 204 202 202.5 202 202.5 -1.5 189.5 209.5 18 3,036 202.5 1 1
SR905P5100 270.5 271 271 271 271 0.5 0 0 30 1,464 271 0 0
SR905P5200 346 346 346 346 346 0 149 0 30 1,656 346 10 0
SR905P5300 428 0 0 0 0 0 411 496 0 844 0 1 1
SR905P5400 515.5 0 0 0 0 0 500 0 0 724 0 2 0
SR905P5500 606.5 0 0 0 0 0 0 0 0 518 0 0 0
SR905P5600 700 0 0 0 0 0 0 0 0 338 0 0 0
SR905P5700 796 0 0 0 0 0 0 0 0 242 0 0 0
SR905P5800 893 0 0 0 0 0 0 0 0 220 0 0 0
SR905P5900 991 0 0 0 0 0 0 0 0 138 0 0 0
SR905P6000 1089.5 0 0 0 0 0 0 0 0 182 0 0 0
SR905P6100 1189 0 0 0 0 0 0 0 0 94 0 0 0
SR905P6200 1288 0 0 0 0 0 0 0 0 58 0 0 0
SR905P6300 1387.5 0 0 0 0 0 0 0 0 70 0 0 0
SR905P6400 1487.5 0 0 0 0 0 0 0 0 80 0 0 0
SR905P6500 1587.5 0 0 0 0 0 0 0 0 72 0 0 0
Sum                 1,146 47,036      
SR907C4400 558.5 0 0 0 0 0 0 0 0 2 0 0 0
SR907C4500 472.5 0 0 0 0 0 0 0 0 2 0 0 0
SR907C4600 393 0 0 0 0 0 0 0 0 2 0 0 0
SR907C4700 320.5 0 0 0 0 0 0 0 0 6 0 0 0
SR907C4800 256.5 0 0 0 0 0 0 0 0 4 0 0 0
SR907C4900 202 0 0 0 0 0 18 0 0 14 0 2 0
SR907C5000 156.5 0 0 0 0 0 5 0 0 40 0 50 0
SR907C5100 120 0 0 0 0 0 81.5 0 0 76 0 1 0
SR907C5200 91.5 0 0 0 0 0 5 0 0 48 0 50 0
SR907C5300 69.5 0 0 0 0 0 4 75 0 162 0 20 2
SR907C5400 53.5 0 0 0 0 0 2.5 62.5 0 236 0 20 3
SR907C5500 41 0 0 0 0 0 1 40.5 0 284 0 1 4
SR907C5600 32 0 0 0 0 0 1 42.5 0 116 0 1 2
SR907C5700 25.5 0 0 0 0 0 1 0 0 100 0 11 0
SR907C5800 20.5 0 0 0 0 0 1 20.5 0 104 0 11 14
SR907C5900 17 0 0 0 0 0 2.5 17.5 0 54 0 20 3
SR907C6000 14 0 0 0 0 0 1.5 14.5 0 228 0 20 33
SR907C6100 12.5 0 0 0 0 0 1.5 6.5 0 106 0 20 4
SR907C6200 11 0 0 0 0 0 1.5 11 0 366 0 20 50
Sum                 0 1,950      
SR907P4400 29.5 0 0 0 0 0 2 0 0 108 0 50 0
SR907P4500 43 0 0 0 0 0 2 0 0 164 0 50 0
SR907P4600 62 0 0 0 0 0 3 0 0 106 0 50 0
SR907P4700 88.5 0 0 0 0 0 5 0 0 108 0 50 0
SR907P4800 123.5 0 0 0 0 0 78.5 0 0 56 0 1 0
SR907P4900 167.5 0 0 0 0 0 5 0 0 168 0 50 0
SR907P5000 220.5 0 0 0 0 0 0 0 0 174 0 0 0
SR907P5100 282.5 0 0 0 0 0 0 0 0 112 0 0 0
SR907P5200 353 0 0 0 0 0 0 0 0 62 0 0 0
SR907P5300 430 0 0 0 0 0 0 0 0 38 0 0 0
SR907P5400 512.5 0 0 0 0 0 0 0 0 20 0 0 0
SR907P5500 599.5 0 0 0 0 0 0 0 0 10 0 0 0
SR907P5600 690 0 0 0 0 0 0 0 0 8 0 0 0
SR907P5700 783 0 0 0 0 0 0 0 0 0 0 0 0
SR907P5800 877.5 0 0 0 0 0 0 0 0 4 0 0 0
SR907P5900 974 0 0 0 0 0 0 0 0 0 0 0 0
SR907P6000 1071 0 0 0 0 0 0 0 0 0 0 0 0
SR907P6100 1169.5 0 0 0 0 0 0 0 0 2 0 0 0
SR907P6200 1268 0 0 0 0 0 0 0 0 6 0 0 0
Sum                 0 1,146      
SR909C4400 599.5 0 0 0 0 0 541 0 0 86 0 1 0
SR909C4500 515 0 0 0 0 0 498 0 0 56 0 1 0
SR909C4600 435.5 0 0 0 0 0 388 0 0 152 0 1 0
SR909C4700 363 0 0 0 0 0 0 0 0 276 0 0 0
SR909C4800 297.5 0 0 0 0 0 0 0 0 392 0 0 0
SR909C4900 240 0 0 0 0 0 0 0 0 498 0 0 0
SR909C5000 191 0 0 0 0 0 165 0 0 770 0 3 0
SR909C5100 150 0 0 0 0 0 139.5 185 0 1,244 0 1 3
SR909C5200 117 119.5 120 119.5 120 3 117 0 4 1,178 120 1 0
SR909C5300 90 95 95 94.5 94.5 4.5 18 199.5 60 3,832 95 40 1
SR909C5400 70 74 74.5 73.5 73.5 3.5 61.5 269 154 5,990 74 3 6
SR909C5500 54.5 59 59 59 59 4.5 36 121 2 2,464 59 30 10
SR909C5600 42.5 45 45 45 45 2.5 36 60.5 8 2,768 45 4 26
SR909C5700 33 0 0 0 0 0 16 36.5 0 674 0 10 1
SR909C5800 26.5 0 0 0 0 0 27.5 29 0 2,346 0 41 7
Sum                 228 22,726      
SR909P4400 39 0 0 0 0 0 31.5 80 0 1,340 0 1 50
SR909P4500 53.5 0 0 0 0 0 44.5 0 0 1,128 0 1 0
SR909P4600 73 0 0 0 0 0 15 0 0 1,104 0 40 0
SR909P4700 98.5 0 0 0 0 0 83.5 0 0 990 0 1 0
SR909P4800 131.5 134.5 134.5 134.5 134.5 3 86 0 2 2,678 134.5 1 0
SR909P4900 172.5 176 176 176 176 3.5 150 185 2 1,098 176 17 3
SR909P5000 221.5 0 0 0 0 0 23 0 0 654 0 30 0
SR909P5100 278.5 0 0 0 0 0 0 465 0 946 0 0 18
SR909P5200 343.5 0 0 0 0 0 0 468 0 406 0 0 6
SR909P5300 415 0 0 0 0 0 0 512 0 584 0 0 7
SR909P5400 493.5 0 0 0 0 0 0 0 0 390 0 0 0
SR909P5500 577 0 0 0 0 0 0 0 0 114 0 0 0
SR909P5600 664 0 0 0 0 0 0 0 0 126 0 0 0
SR909P5700 753.5 0 0 0 0 0 0 0 0 24 0 0 0
SR909P5800 847 0 0 0 0 0 0 0 0 48 0 0 0
Sum                 4 11,630      
Total                 3,038 165,794 2018-12-11 23:30:00
publishdate:2018-12-11 23:35:57