CZCE Delayed Option Quotes
Contract Prev. Settle Open High Low Last Change Highest Bid Lowest Ask Volume Open Interest Settlement Long Short
SR901C4400 814.5 822 822 822 822 7.5 0 0 6 426 822 0 0
SR901C4500 715 0 0 0 0 0 506 0 0 496 0 1 0
SR901C4600 616 0 0 0 0 0 407 0 0 380 0 1 0
SR901C4700 518 512 512 505 505 -13 309 0 4 662 508.5 1 0
SR901C4800 421.5 423.5 423.5 409.5 413.5 -8 213 0 76 950 411 1 0
SR901C4900 329 335 335 303.5 303.5 -25.5 290 0 332 928 318 1 0
SR901C5000 242.5 241.5 256.5 219 219 -23.5 35 350 232 2,344 236 1 17
SR901C5100 166.5 171 177.5 147.5 147.5 -19 148 208 926 2,862 157.5 1 6
SR901C5200 105.5 106.5 116 90.5 94 -11.5 88 99.5 1,472 10,908 101 1 1
SR901C5300 61.5 60 67.5 50 52.5 -9 51.5 53 1,814 12,302 56.5 1 2
SR901C5400 34 30.5 35.5 25.5 27 -7 25 27 1,136 21,756 29.5 34 1
SR901C5500 18.5 15.5 17.5 13 13 -5.5 13 15.5 516 14,728 14.5 16 4
SR901C5600 10 7.5 8.5 7 7 -3 4.5 8 402 9,892 8 4 49
SR901C5700 6 4.5 5 3.5 4 -2 1.5 5 254 13,898 4.5 10 1
SR901C5800 4 2.5 2.5 2.5 2.5 -1.5 2.5 9 8 11,732 2.5 30 30
SR901C5900 3 1.5 2 1.5 1.5 -1.5 0.5 3 24 13,946 2 52 6
SR901C6000 2.5 1 1 1 1 -1.5 0.5 3 400 10,174 1 3 2
SR901C6100 2.5 1 1 1 1 -1.5 0.5 2 160 3,982 1 100 1
SR901C6200 2.5 0 0 0 0 0 0.5 2 0 1,374 0 1 12
SR901C6300 1.5 0 0 0 0 0 0 1 0 1,028 0 0 1
SR901C6400 0.5 0 0 0 0 0 0 2 0 740 0 0 1
SR901C6500 0.5 0 0 0 0 0 0 0 0 548 0 0 0
SR901C6600 0.5 0 0 0 0 0 0 2 0 796 0 0 85
SR901C6700 0.5 0 0 0 0 0 0 2 0 1,438 0 0 2
Sum                 7,762 138,290      
SR901P4400 6.5 2.5 3 2 3 -3.5 2.5 4 104 13,226 2.5 10 12
SR901P4500 6.5 3 3.5 3 3.5 -3 1 4.5 54 5,666 3.5 101 12
SR901P4600 7.5 4.5 6 4.5 5.5 -2 1 6.5 380 13,466 5 123 43
SR901P4700 9 6.5 9 6 8.5 -0.5 8 9 804 12,346 7.5 8 10
SR901P4800 12.5 12 15.5 11 14 1.5 10 14.5 608 17,444 13.5 10 99
SR901P4900 20 19.5 25 18 24.5 4.5 21 25.5 844 12,922 21 13 3
SR901P5000 33 35.5 43 31.5 42 9 41 42.5 808 7,286 37.5 10 45
SR901P5100 56.5 55.5 73 55.5 69 12.5 69.5 77.5 640 3,164 65.5 30 10
SR901P5200 95.5 104.5 115.5 95 111.5 16 85 180 458 2,900 107 20 1
SR901P5300 151 153 173 140 168.5 17.5 30 0 320 2,338 157 10 0
SR901P5400 223.5 225 246.5 211 243 19.5 244 0 464 1,850 230 8 0
SR901P5500 307.5 297 328.5 292 328.5 21 100 0 362 962 316 1 0
SR901P5600 399 415.5 415.5 407.5 407.5 8.5 200 0 14 428 413 1 0
SR901P5700 495 510 526.5 505.5 526.5 31.5 294 0 18 304 514 1 0
SR901P5800 593 0 0 0 0 0 384 0 0 382 0 1 0
SR901P5900 692 708 708 703 703 11 0 0 12 284 705.5 0 0
SR901P6000 791 0 0 0 0 0 0 0 0 296 0 0 0
SR901P6100 891 0 0 0 0 0 0 0 0 274 0 0 0
SR901P6200 991 980 1016.5 980 1016 25 0 0 36 142 1001 0 0
SR901P6300 1090 1083 1101.5 1083 1101.5 11.5 0 0 12 166 1092.5 0 0
SR901P6400 1190 1178.5 1184.5 1177.5 1184.5 -5.5 0 0 24 180 1180 0 0
SR901P6500 1290 1282.5 1283.5 1277.5 1277.5 -12.5 0 0 42 278 1280 0 0
SR901P6600 1390 1391.5 1391.5 1377.5 1384 -6 0 0 54 296 1383 0 0
SR901P6700 1490 1491 1491 1472 1483.5 -6.5 0 0 102 242 1480.5 0 0
Sum                 6,160 96,842      
SR903C4300 959 0 0 0 0 0 0 0 0 0 0 0 0
SR903C4400 859 0 0 0 0 0 0 0 0 4 0 0 0
SR903C4500 759 0 0 0 0 0 0 0 0 8 0 0 0
SR903C4600 659 0 0 0 0 0 0 0 0 10 0 0 0
SR903C4700 562.5 509 509.5 509 509.5 -53 0 0 6 44 509 0 0
SR903C4800 471.5 0 0 0 0 0 0 0 0 34 0 0 0
SR903C4900 386.5 0 0 0 0 0 0 0 0 30 0 0 0
SR903C5000 310 0 0 0 0 0 0 0 0 206 0 0 0
SR903C5100 242 217 218 217 218 -24 0 453 4 68 217.5 0 1
SR903C5200 183.5 0 0 0 0 0 1 394.5 0 410 0 121 1
SR903C5300 134.5 105.5 106.5 105.5 106.5 -28 1 345.5 4 180 106 106 1
SR903C5400 94.5 97 97 88.5 88.5 -6 20 305.5 12 214 94.5 20 1
SR903C5500 63 0 0 0 0 0 10 274 0 202 0 20 1
SR903C5600 39.5 0 0 0 0 0 5 250.5 0 118 0 50 1
SR903C5700 23 0 0 0 0 0 5 32 0 194 0 50 2
SR903C5800 12 0 0 0 0 0 14 223 0 126 0 1 1
SR903C5900 5.5 0 0 0 0 0 1 216.5 0 100 0 1 1
SR903C6000 2.5 0 0 0 0 0 1 6.5 0 50 0 1 1
SR903C6100 0.5 0 0 0 0 0 0 211.5 0 62 0 0 1
SR903C6200 0.5 0 0 0 0 0 0 211.5 0 122 0 0 1
SR903C6300 0.5 0 0 0 0 0 1 3 0 124 0 6 2
SR903C6400 0.5 0 0 0 0 0 1 6 0 42 0 1 1
SR903C6500 0.5 0 0 0 0 0 0 211.5 0 162 0 0 1
SR903C6600 0.5 0 0 0 0 0 0 4 0 198 0 0 6
Sum                 26 2,708      
SR903P4300 0.5 0 0 0 0 0 1 211.5 0 4 0 1 1
SR903P4400 0.5 0 0 0 0 0 1 211.5 0 40 0 1 1
SR903P4500 0.5 0 0 0 0 0 1 7.5 0 116 0 51 1
SR903P4600 2 0 0 0 0 0 1 13.5 0 176 0 1 1
SR903P4700 6.5 0 0 0 0 0 1 217.5 0 300 0 1 1
SR903P4800 15 0 0 0 0 0 1 226 0 294 0 1 1
SR903P4900 30 0 0 0 0 0 1 241 0 110 0 1 1
SR903P5000 53 0 0 0 0 0 1 264 0 272 0 1 1
SR903P5100 84 86.5 86.5 86.5 86.5 2.5 1 0 20 270 86.5 1 0
SR903P5200 125 0 0 0 0 0 1.5 0 0 140 0 10 0
SR903P5300 175.5 0 0 0 0 0 1 0 0 98 0 21 0
SR903P5400 234 0 0 0 0 0 0 0 0 180 0 0 0
SR903P5500 302 0 0 0 0 0 0 0 0 58 0 0 0
SR903P5600 378 0 0 0 0 0 0 0 0 82 0 0 0
SR903P5700 461 0 0 0 0 0 0 0 0 26 0 0 0
SR903P5800 550 0 0 0 0 0 0 0 0 8 0 0 0
SR903P5900 644 0 0 0 0 0 0 0 0 2 0 0 0
SR903P6000 741 0 0 0 0 0 0 0 0 4 0 0 0
SR903P6100 841 0 0 0 0 0 0 0 0 8 0 0 0
SR903P6200 941 0 0 0 0 0 0 0 0 20 0 0 0
SR903P6300 1041 0 0 0 0 0 0 0 0 58 0 0 0
SR903P6400 1141 0 0 0 0 0 0 0 0 6 0 0 0
SR903P6500 1241 0 0 0 0 0 0 0 0 2 0 0 0
SR903P6600 1341 0 0 0 0 0 0 0 0 6 0 0 0
Sum                 20 2,280      
SR905C4300 947.5 0 0 0 0 0 0 0 0 72 0 0 0
SR905C4400 853.5 0 0 0 0 0 0 0 0 106 0 0 0
SR905C4500 760.5 0 0 0 0 0 0 0 0 148 0 0 0
SR905C4600 671 0 0 0 0 0 0 0 0 442 0 0 0
SR905C4700 584.5 0 0 0 0 0 0 0 0 640 0 0 0
SR905C4800 502 0 0 0 0 0 0 0 0 676 0 0 0
SR905C4900 424 422.5 424.5 413.5 413.5 -10.5 0 0 50 788 419 0 0
SR905C5000 352.5 364.5 364.5 342.5 342.5 -10 0 0 26 710 352.5 0 0
SR905C5100 288.5 292.5 292.5 280 280 -8.5 0 0 26 1,824 282 0 0
SR905C5200 232 234 244 221 221 -11 220 234 64 896 232 1 1
SR905C5300 183 183.5 190.5 171 171 -12 159 0 72 4,246 183 5 0
SR905C5400 142 139.5 146.5 136.5 136.5 -5.5 30 178 280 6,756 140.5 10 4
SR905C5500 108.5 104 111.5 98 99 -9.5 98 120 174 3,736 104.5 9 1
SR905C5600 81.5 74 84 73.5 73.5 -8 70.5 80 388 5,926 78.5 2 4
SR905C5700 60.5 55 61 53.5 53.5 -7 50 60 106 1,914 55.5 3 10
SR905C5800 44.5 42.5 42.5 39 39 -5.5 35 0 62 1,100 40.5 3 0
SR905C5900 33 31 31 31 31 -2 6 40 6 980 31 70 1
SR905C6000 24.5 0 0 0 0 0 16 32.5 0 2,204 0 2 5
SR905C6100 18.5 0 0 0 0 0 11 18.5 0 688 0 100 10
SR905C6200 13.5 0 0 0 0 0 8 58 0 450 0 100 1
SR905C6300 10.5 0 0 0 0 0 4 15 0 622 0 100 1
SR905C6400 8 10 10 10 10 2 5 16.5 202 674 10 1 1
SR905C6500 6 0 0 0 0 0 3 8 0 1,000 0 100 1
Sum                 1,456 36,598      
SR905P4300 22.5 20 20 20 20 -2.5 8 0 2 1,866 20 1 0
SR905P4400 28.5 26 27.5 26 27.5 -1 23 36 4 1,782 27 99 10
SR905P4500 35 34.5 37.5 34.5 37.5 2.5 10 45 126 982 36 10 1
SR905P4600 44.5 45 48.5 44 48.5 4 42 0 64 1,520 46.5 5 0
SR905P4700 57.5 58.5 65.5 58.5 65.5 8 58.5 75 100 984 63 1 100
SR905P4800 74 77.5 84 75 84 10 75 100 16 1,982 79 1 100
SR905P4900 95 99.5 105.5 99.5 105.5 10.5 26 0 20 3,680 102 10 0
SR905P5000 122.5 134 134 130 130 7.5 124 144 4 1,304 132 1 1
SR905P5100 157.5 158 170 156.5 170 12.5 150 173 64 844 165 2 3
SR905P5200 199.5 197.5 216 197.5 216 16.5 180 0 12 784 207.5 1 0
SR905P5300 249 0 0 0 0 0 39 289 0 598 0 9 1
SR905P5400 307 0 0 0 0 0 0 0 0 442 0 0 0
SR905P5500 372 362.5 376.5 362.5 376.5 4.5 0 0 8 380 372 0 0
SR905P5600 444 0 0 0 0 0 0 0 0 152 0 0 0
SR905P5700 522.5 0 0 0 0 0 0 0 0 276 0 0 0
SR905P5800 605.5 0 0 0 0 0 0 0 0 136 0 0 0
SR905P5900 693.5 0 0 0 0 0 0 0 0 62 0 0 0
SR905P6000 784.5 0 0 0 0 0 0 0 0 106 0 0 0
SR905P6100 878 0 0 0 0 0 0 0 0 46 0 0 0
SR905P6200 973.5 0 0 0 0 0 0 0 0 18 0 0 0
SR905P6300 1070.5 0 0 0 0 0 0 0 0 12 0 0 0
SR905P6400 1168.5 0 0 0 0 0 0 0 0 32 0 0 0
SR905P6500 1267.5 0 0 0 0 0 0 0 0 30 0 0 0
Sum                 420 18,018      
SR907C4400 871.5 0 0 0 0 0 0 0 0 2 0 0 0
SR907C4500 781 0 0 0 0 0 0 0 0 2 0 0 0
SR907C4600 692.5 0 0 0 0 0 0 0 0 2 0 0 0
SR907C4700 608 0 0 0 0 0 0 0 0 4 0 0 0
SR907C4800 528 0 0 0 0 0 0 0 0 4 0 0 0
SR907C4900 451.5 0 0 0 0 0 0 0 0 14 0 0 0
SR907C5000 380.5 0 0 0 0 0 0 0 0 40 0 0 0
SR907C5100 317 0 0 0 0 0 0 0 0 78 0 0 0
SR907C5200 260 0 0 0 0 0 0 0 0 66 0 0 0
SR907C5300 209 0 0 0 0 0 5 0 0 86 0 10 0
SR907C5400 165 0 0 0 0 0 5 0 0 100 0 10 0
SR907C5500 128 0 0 0 0 0 5 0 0 200 0 10 0
SR907C5600 97.5 0 0 0 0 0 5 0 0 82 0 10 0
SR907C5700 73.5 0 0 0 0 0 4.5 0 0 86 0 1 0
SR907C5800 54.5 0 0 0 0 0 3.5 0 0 80 0 1 0
SR907C5900 40 0 0 0 0 0 3.5 0 0 60 0 1 0
SR907C6000 28.5 0 0 0 0 0 6.5 238 0 204 0 1 1
SR907C6100 20.5 0 0 0 0 0 5 0 0 70 0 1 0
SR907C6200 14.5 0 0 0 0 0 4.5 9 0 320 0 1 14
Sum                 0 1,500      
SR907P4400 34 10.5 11.5 10.5 11.5 -22.5 6.5 15.5 4 108 11 2 1
SR907P4500 43 0 0 0 0 0 14 0 0 150 0 1 0
SR907P4600 54 0 0 0 0 0 21.5 64 0 92 0 2 4
SR907P4700 68.5 0 0 0 0 0 25.5 55.5 0 90 0 1 1
SR907P4800 87 5 99 5 69 -18 17.5 0 526 94 52.5 1 0
SR907P4900 109.5 0 0 0 0 0 39 0 0 130 0 1 0
SR907P5000 137 90.5 90.5 90.5 90.5 -46.5 5 0 20 174 90.5 10 0
SR907P5100 171.5 0 0 0 0 0 5 0 0 112 0 10 0
SR907P5200 212.5 0 0 0 0 0 0 0 0 62 0 0 0
SR907P5300 260 0 0 0 0 0 0 0 0 38 0 0 0
SR907P5400 314.5 0 0 0 0 0 0 0 0 20 0 0 0
SR907P5500 375.5 0 0 0 0 0 0 0 0 12 0 0 0
SR907P5600 443.5 0 0 0 0 0 0 0 0 8 0 0 0
SR907P5700 518.5 0 0 0 0 0 0 0 0 0 0 0 0
SR907P5800 598.5 0 0 0 0 0 0 0 0 4 0 0 0
SR907P5900 683 0 0 0 0 0 0 0 0 2 0 0 0
SR907P6000 771 0 0 0 0 0 0 0 0 0 0 0 0
SR907P6100 863 0 0 0 0 0 0 0 0 2 0 0 0
SR907P6200 957.5 0 0 0 0 0 0 0 0 4 0 0 0
Sum                 550 1,102      
SR909C4400 888.5 0 0 0 0 0 0 0 0 84 0 0 0
SR909C4500 799 0 0 0 0 0 0 0 0 36 0 0 0
SR909C4600 712 0 0 0 0 0 0 0 0 112 0 0 0
SR909C4700 629 0 0 0 0 0 0 0 0 220 0 0 0
SR909C4800 550 0 0 0 0 0 0 0 0 334 0 0 0
SR909C4900 474.5 474 474 472 472 -2.5 0 522 8 340 472.5 0 7
SR909C5000 404 411.5 411.5 400 400 -4 0 439 22 402 401 0 11
SR909C5100 340 347 347 347 347 7 140 393.5 2 938 347 2 20
SR909C5200 281 293.5 293.5 278 278 -3 0 0 40 1,134 286 0 0
SR909C5300 228 232 232 232 232 4 17 0 12 456 232 30 0
SR909C5400 180.5 192.5 192.5 192 192 11.5 40 0 8 2,182 192 5 0
SR909C5500 140.5 143.5 143.5 143.5 143.5 3 30 0 2 910 143.5 10 0
SR909C5600 107 108 112.5 108 108.5 1.5 20 150 20 952 109.5 20 4
SR909C5700 79 86 87.5 82.5 85 6 18 0 134 434 85 30 0
SR909C5800 85.5 65.5 69.5 63 63 -22.5 15 0 106 76 65.5 30 0
Sum                 354 8,610      
SR909P4400 33 34.5 35 34.5 35 2 13.5 46 4 1,386 35 1 1
SR909P4500 43.5 0 0 0 0 0 18 61 0 888 0 3 10
SR909P4600 55.5 60.5 60.5 60.5 60.5 5 12 0 14 1,012 60.5 40 0
SR909P4700 71.5 0 0 0 0 0 15 0 0 932 0 30 0
SR909P4800 90.5 93 97 93 97 6.5 20 0 40 716 95 20 0
SR909P4900 113.5 115 121 115 121 7.5 25 0 4 592 118 10 0
SR909P5000 141 142 148.5 142 148.5 7.5 30 0 12 466 143 10 0
SR909P5100 175 185 185 182 182 7 3 0 4 676 183.5 80 0
SR909P5200 213.5 215.5 236.5 215.5 236.5 23 3 0 40 676 230.5 80 0
SR909P5300 258 0 0 0 0 0 0 0 0 324 0 0 0
SR909P5400 308.5 331 331 331 331 22.5 0 0 2 140 331 0 0
SR909P5500 366.5 0 0 0 0 0 0 0 0 78 0 0 0
SR909P5600 431 0 0 0 0 0 0 0 0 12 0 0 0
SR909P5700 501 0 0 0 0 0 0 0 0 0 0 0 0
SR909P5800 605.5 0 0 0 0 0 0 0 0 0 0 0 0
Sum                 120 7,898      
Total                 16,868 313,846 2018-10-19 23:30:00
publishdate:2018-10-19 23:35:55