CZCE Delayed Option Quotes

Contract Prev. Settle Open High Low Last Change Highest Bid Lowest Ask Volume Open Interest Settlement Long Short
SR709C6100 577 567 567 567 567 -10 566.5 580 2 128 567 3 3
SR709C6200 480 0 0 0 0 0 468 472.5 0 118 0 3 4
SR709C6300 385.5 388.5 388.5 388.5 388.5 3 374 378 4 348 388.5 3 3
SR709C6400 295.5 295.5 295.5 285 286.5 -9 285.5 288 8 212 290.5 10 11
SR709C6500 214 0 0 0 0 0 205.5 208 0 318 0 10 1
SR709C6600 145 0 0 0 0 0 137.5 139.5 0 698 0 20 10
SR709C6700 91.5 107.5 110 84.5 86.5 -5 85.5 87 70 2,080 89.5 30 10
SR709C6800 54 0 0 0 0 0 49.5 50.5 0 2,332 0 10 20
SR709C6900 30.5 29.5 29.5 25 25 -5.5 25.5 27 114 4,724 27 30 47
SR709C7000 17 14.5 14.5 12.5 12.5 -4.5 12.5 14 130 3,282 14 42 22
SR709C7100 9.5 0 0 0 0 0 6 8 0 2,860 0 20 13
SR709C7200 5.5 0 0 0 0 0 3.5 5 0 1,772 0 5 4
SR709C7300 3.5 0 0 0 0 0 3 4 0 3,192 0 17 8
SR709P6100 5 0 0 0 0 0 2.5 4 0 1,054 0 23 4
SR709P6200 7.5 0 0 0 0 0 3.5 7 0 2,320 0 3 5
SR709P6300 13 13.5 13.5 11.5 11.5 -1.5 10.5 12 100 3,446 13 3 27
SR709P6400 23 21.5 21.5 21.5 21.5 -1.5 20.5 22 6 2,710 21.5 10 52
SR709P6500 41 42 42 41 41 0 40.5 42 6 2,600 41.5 10 62
SR709P6600 71.5 79.5 79.5 45.5 72.5 1 71.5 73 286 3,982 72.5 10 10
SR709P6700 117.5 160 160 121 121 3.5 118.5 120.5 4 1,466 140.5 11 10
SR709P6800 179.5 185.5 185.5 183 183 3.5 182 184.5 10 696 184 10 32
SR709P6900 255 260.5 264.5 260.5 261 6 258.5 261 18 302 262 10 22
SR709P7000 341.5 347.5 350 347.5 348 6.5 344.5 348 22 482 348.5 10 32
SR709P7100 434 0 0 0 0 0 439.5 445.5 0 418 0 3 10
SR709P7200 530 0 0 0 0 0 536 544 0 188 0 3 3
SR709P7300 628 0 0 0 0 0 635 648.5 0 314 0 3 3
SR711C6100 586.5 0 0 0 0 0 461.5 666.5 0 0 0 4 4
SR711C6200 494.5 0 0 0 0 0 373.5 573.5 0 0 0 4 4
SR711C6300 407 0 0 0 0 0 291.5 485.5 0 0 0 4 4
SR711C6400 325.5 0 0 0 0 0 219.5 402.5 0 20 0 4 4
SR711C6500 251.5 0 0 0 0 0 158.5 326.5 0 40 0 4 4
SR711C6600 187.5 0 0 0 0 0 109.5 258.5 0 22 0 4 4
SR711C6700 136 0 0 0 0 0 72.5 198.5 0 20 0 4 4
SR711C6800 95 0 0 0 0 0 45.5 149.5 0 42 0 4 4
SR711C6900 64 0 0 0 0 0 26.5 108.5 0 44 0 4 4
SR711C7000 43.5 0 0 0 0 0 15.5 77.5 0 100 0 4 4
SR711C7100 29 0 0 0 0 0 8.5 53.5 0 40 0 4 4
SR711C7200 20 0 0 0 0 0 4 36 0 212 0 8 8
SR711C7300 13.5 0 0 0 0 0 2.5 23 0 124 0 23 8
SR711P6100 21 0 0 0 0 0 2.5 25 0 20 0 23 8
SR711P6200 28.5 0 0 0 0 0 5.5 41 0 40 0 4 8
SR711P6300 40.5 0 0 0 0 0 11.5 63.5 0 82 0 4 4
SR711P6400 58 0 0 0 0 0 22.5 94.5 0 60 0 4 4
SR711P6500 83.5 0 0 0 0 0 40.5 135.5 0 216 0 4 4
SR711P6600 118.5 0 0 0 0 0 67.5 185.5 0 62 0 4 4
SR711P6700 165.5 0 0 0 0 0 105.5 245.5 0 118 0 4 4
SR711P6800 223.5 0 0 0 0 0 154.5 314.5 0 60 0 4 14
SR711P6900 292 0 0 0 0 0 214.5 391.5 0 60 0 4 4
SR711P7000 370 0 0 0 0 0 285.5 474.5 0 64 0 4 4
SR711P7100 455.5 0 0 0 0 0 365.5 561.5 0 20 0 4 4
SR711P7200 545.5 0 0 0 0 0 451.5 653.5 0 80 0 4 4
SR711P7300 639.5 0 0 0 0 0 543.5 748.5 0 58 0 4 4
SR801C6200 619.5 0 0 0 0 0 606 612.5 0 80 0 3 15
SR801C6300 531.5 0 0 0 0 0 518.5 524 0 230 0 3 15
SR801C6400 448.5 0 0 0 0 0 434.5 440.5 0 190 0 3 15
SR801C6500 371 0 0 0 0 0 357.5 363 0 180 0 22 32
SR801C6600 301 0 0 0 0 0 287.5 292.5 0 150 0 22 32
SR801C6700 238.5 0 0 0 0 0 226 231 0 210 0 22 32
SR801C6800 184.5 178 178 176.5 176.5 -8 173 176 18 424 177.5 10 10
SR801C6900 139.5 130.5 130.5 130.5 130.5 -9 130 131.5 4 296 130.5 10 10
SR801C7000 103.5 97 97 94.5 95 -8.5 94.5 96.5 160 788 95 22 10
SR801C7100 75 65 66 65 66 -9 67.5 69 60 3,194 65.5 12 10
SR801C7200 53 50 51.5 50 51 -2 47.5 49.5 66 1,418 51 35 3
SR801C7300 37.5 0 0 0 0 0 33.5 36 0 1,626 0 3 10
SR801C7400 26 0 0 0 0 0 23 25.5 0 1,830 0 10 3
SR801P6200 31.5 0 0 0 0 0 29 31 0 686 0 3 15
SR801P6300 43 0 0 0 0 0 40 42 0 654 0 3 15
SR801P6400 59 0 0 0 0 0 56 57.5 0 788 0 13 15
SR801P6500 80.5 76 78.5 74.5 78.5 -2 77.5 79.5 182 1,572 75.5 32 22
SR801P6600 108.5 106.5 106.5 106.5 106.5 -2 107 110 2 738 106.5 18 46
SR801P6700 144.5 146.5 146.5 144 144 -0.5 143.5 147 20 734 146 22 10
SR801P6800 189.5 192 192 192 192 2.5 190 193.5 20 646 192 22 28
SR801P6900 243 0 0 0 0 0 245.5 249 0 240 0 10 22
SR801P7000 305.5 0 0 0 0 0 309.5 313.5 0 310 0 10 22
SR801P7100 375.5 0 0 0 0 0 380.5 386.5 0 362 0 22 12
SR801P7200 453 0 0 0 0 0 459.5 464 0 658 0 3 3
SR801P7300 536 0 0 0 0 0 545.5 553 0 234 0 3 13
SR801P7400 624 0 0 0 0 0 636 642.5 0 232 0 3 13
SR803C6200 609.5 0 0 0 0 0 477.5 672.5 0 0 0 1 1
SR803C6300 527 0 0 0 0 0 399.5 590.5 0 0 0 1 1
SR803C6400 450 0 0 0 0 0 328.5 512.5 0 0 0 1 1
SR803C6500 378.5 0 0 0 0 0 264.5 440.5 0 0 0 1 1
SR803C6600 313.5 0 0 0 0 0 209.5 373.5 0 0 0 1 1
SR803C6700 255.5 0 0 0 0 0 162.5 313.5 0 0 0 1 1
SR803C6800 205 0 0 0 0 0 122.5 259.5 0 40 0 1 1
SR803C6900 161.5 0 0 0 0 0 91.5 212.5 0 40 0 1 1
SR803C7000 125 0 0 0 0 0 66.5 172.5 0 100 0 1 1
SR803C7100 95.5 0 0 0 0 0 46.5 137.5 0 100 0 1 1
SR803C7200 72.5 0 0 0 0 0 32.5 109 0 242 0 1 5
SR803C7300 54 0 0 0 0 0 22.5 85 0 242 0 1 5
SR803C7400 40 0 0 0 0 0 14.5 65 0 426 0 1 5
SR803P6200 49 0 0 0 0 0 43 53 0 202 0 1 5
SR803P6300 65 0 0 0 0 0 29.5 96.5 0 180 0 1 1
SR803P6400 86.5 0 0 0 0 0 45.5 128.5 0 140 0 1 1
SR803P6500 113.5 0 0 0 0 0 66.5 166.5 0 80 0 1 1
SR803P6600 147 0 0 0 0 0 95.5 211.5 0 60 0 1 1
SR803P6700 187 0 0 0 0 0 130.5 263.5 0 40 0 1 1
SR803P6800 234 0 0 0 0 0 174.5 321.5 0 80 0 1 1
SR803P6900 289 0 0 0 0 0 225.5 386.5 0 80 0 1 1
SR803P7000 350.5 0 0 0 0 0 284.5 456.5 0 20 0 1 1
SR803P7100 419.5 0 0 0 0 0 351.5 531.5 0 40 0 1 1
SR803P7200 494.5 0 0 0 0 0 424.5 611.5 0 60 0 1 1
SR803P7300 575 0 0 0 0 0 503.5 695.5 0 60 0 1 1
SR803P7400 660 0 0 0 0 0 586.5 782.5 0 80 0 1 1
SR805C6200 593 0 0 0 0 0 549.5 618.5 0 0 0 3 3
SR805C6300 516 0 0 0 0 0 466.5 542.5 0 0 0 3 3
SR805C6400 444.5 0 0 0 0 0 393.5 470.5 0 12 0 3 3
SR805C6500 378 0 0 0 0 0 324.5 404.5 0 10 0 3 3
SR805C6600 318 0 0 0 0 0 280.5 344.5 0 14 0 3 3
SR805C6700 264.5 0 0 0 0 0 230.5 291.5 0 94 0 3 3
SR805C6800 217.5 207 208.5 207 208.5 -9 180.5 209 10 40 208 3 3
SR805C6900 176.5 0 0 0 0 0 132.5 208.5 0 30 0 3 3
SR805C7000 140.5 0 0 0 0 0 103.5 173.5 0 92 0 3 3
SR805C7100 111.5 0 0 0 0 0 79.5 143.5 0 88 0 3 3
SR805C7200 87.5 0 0 0 0 0 60.5 118.5 0 72 0 3 3
SR805C7300 67.5 0 0 0 0 0 50.5 96.5 0 140 0 3 3
SR805C7400 51 0 0 0 0 0 33.5 68.5 0 494 0 3 3
SR805P6200 67 0 0 0 0 0 37 83.5 0 262 0 1 3
SR805P6300 88.5 0 0 0 0 0 84 90 0 116 0 3 3
SR805P6400 115 0 0 0 0 0 75.5 136.5 0 190 0 3 3
SR805P6500 146.5 0 0 0 0 0 102.5 171.5 0 180 0 3 3
SR805P6600 184 0 0 0 0 0 139.5 213.5 0 46 0 3 3
SR805P6700 228.5 0 0 0 0 0 210.5 261.5 0 50 0 3 3
SR805P6800 279 0 0 0 0 0 260.5 305.5 0 62 0 3 3
SR805P6900 335.5 0 0 0 0 0 320 365.5 0 34 0 4 3
SR805P7000 397.5 0 0 0 0 0 368.5 445.5 0 58 0 3 3
SR805P7100 466.5 0 0 0 0 0 450 515.5 0 74 0 4 3
SR805P7200 540.5 0 0 0 0 0 520.5 589.5 0 62 0 3 3
SR805P7300 619 0 0 0 0 0 598.5 670.5 0 60 0 3 3
SR805P7400 701.5 0 0 0 0 0 683.5 752.5 0 60 0 3 3
SR807C6200 619.5 0 0 0 0 0 483.5 681.5 0 0 0 4 4
SR807C6300 545 0 0 0 0 0 412.5 605.5 0 0 0 4 4
SR807C6400 475 0 0 0 0 0 347.5 534.5 0 0 0 4 4
SR807C6500 410.5 0 0 0 0 0 289.5 468.5 0 40 0 4 4
SR807C6600 351 0 0 0 0 0 237.5 407.5 0 0 0 4 4
SR807C6700 299 0 0 0 0 0 192.5 351.5 0 20 0 4 4
SR807C6800 252 0 0 0 0 0 153.5 300.5 0 0 0 4 4
SR807C6900 209.5 0 0 0 0 0 121.5 255.5 0 42 0 4 4
SR807C7000 175 0 0 0 0 0 94.5 215.5 0 62 0 4 4
SR807C7100 144 0 0 0 0 0 72.5 179.5 0 42 0 4 4
SR807C7200 117 0 0 0 0 0 54.5 148.5 0 60 0 4 4
SR807C7300 96 0 0 0 0 0 40.5 123 0 122 0 4 8
SR807C7400 78 0 0 0 0 0 30.5 101 0 96 0 4 8
SR807P6200 81 0 0 0 0 0 40.5 116.5 0 350 0 1 4
SR807P6300 104.5 0 0 0 0 0 57.5 147.5 0 84 0 4 4
SR807P6400 132.5 0 0 0 0 0 79.5 184.5 0 120 0 4 4
SR807P6500 165 0 0 0 0 0 107.5 226.5 0 136 0 4 4
SR807P6600 203.5 0 0 0 0 0 140.5 274.5 0 196 0 4 4
SR807P6700 248.5 0 0 0 0 0 180.5 327.5 0 96 0 4 4
SR807P6800 298.5 0 0 0 0 0 226.5 385.5 0 80 0 4 4
SR807P6900 353.5 0 0 0 0 0 279.5 448.5 0 60 0 4 4
SR807P7000 416 0 0 0 0 0 338.5 516.5 0 60 0 4 4
SR807P7100 483 0 0 0 0 0 403.5 589.5 0 82 0 4 4
SR807P7200 553.5 0 0 0 0 0 473.5 665.5 0 98 0 4 4
SR807P7300 630.5 0 0 0 0 0 549.5 745.5 0 80 0 4 4
SR807P7400 710.5 0 0 0 0 0 628.5 828.5 0 136 0 4 4
SR809C6200 626 0 0 0 0 0 587.5 671.5 0 16 0 3 3
SR809C6300 551.5 0 0 0 0 0 504.5 601.5 0 16 0 3 3
SR809C6400 483 0 0 0 0 0 424.5 534.5 0 2 0 3 3
SR809C6500 419.5 0 0 0 0 0 354.5 470.5 0 0 0 3 3
SR809C6600 360.5 0 0 0 0 0 320.5 395.5 0 18 0 3 3
SR809C6700 309 0 0 0 0 0 281.5 357.5 0 36 0 3 3
SR809C6800 262.5 0 0 0 0 0 230.5 285.5 0 34 0 3 3
SR809C6900 221 0 0 0 0 0 190.5 255.5 0 6 0 3 3
SR809C7000 186 0 0 0 0 0 130.5 230.5 0 62 0 3 3
SR809C7100 155.5 0 0 0 0 0 105.5 196.5 0 68 0 3 3
SR809C7200 129 0 0 0 0 0 82.5 165.5 0 60 0 3 3
SR809C7300 108 0 0 0 0 0 63.5 138.5 0 224 0 3 3
SR809C7400 89 0 0 0 0 0 49.5 101.5 0 276 0 3 3
SR809P6200 100.5 0 0 0 0 0 61.5 127.5 0 226 0 3 3
SR809P6300 123.5 0 0 0 0 0 78.5 157.5 0 122 0 3 3
SR809P6400 152.5 0 0 0 0 0 105.5 193.5 0 330 0 3 3
SR809P6500 186 0 0 0 0 0 135.5 230.5 0 250 0 3 3
SR809P6600 224 0 0 0 0 0 170.5 272.5 0 82 0 3 3
SR809P6700 269.5 0 0 0 0 0 214.5 323.5 0 82 0 3 3
SR809P6800 320 0 0 0 0 0 264.5 377.5 0 82 0 3 3
SR809P6900 375 0 0 0 0 0 323.5 439.5 0 40 0 3 3
SR809P7000 437 0 0 0 0 0 420.5 489.5 0 82 0 3 3
SR809P7100 503.5 0 0 0 0 0 459.5 572.5 0 100 0 3 3
SR809P7200 574.5 0 0 0 0 0 530.5 635.5 0 84 0 3 3
SR809P7300 651 0 0 0 0 0 619.5 718.5 0 100 0 3 3
SR809P7400 730 0 0 0 0 0 705.5 797.5 0 52 0 3 3
SR811C6200 667 0 0 0 0 0 535 802.5 0 0 0 8 4
SR811C6300 596.5 0 0 0 0 0 466 727.5 0 0 0 8 4
SR811C6400 531 0 0 0 0 0 403 655.5 0 0 0 8 4
SR811C6500 470.5 0 0 0 0 0 345 588.5 0 0 0 8 4
SR811C6600 413 0 0 0 0 0 292 525.5 0 0 0 8 4
SR811C6700 362.5 0 0 0 0 0 246 467 0 0 0 8 8
SR811C6800 315 0 0 0 0 0 222 412 0 244 0 13 8
SR811C6900 273.5 0 0 0 0 0 169 362 0 136 0 8 8
SR811C7000 235.5 0 0 0 0 0 138 316 0 0 0 8 8
SR811C7100 201 0 0 0 0 0 111 275 0 60 0 8 8
SR811C7200 172 0 0 0 0 0 89 238 0 0 0 8 8
SR811C7300 144.5 0 0 0 0 0 71 204 0 22 0 8 8
SR811P6200 112.5 0 0 0 0 0 46 145 0 100 0 8 8
SR811P6300 139 0 0 0 0 0 62 177 0 68 0 8 8
SR811P6400 170.5 0 0 0 0 0 83 214 0 40 0 8 8
SR811P6500 207 0 0 0 0 0 108 256 0 40 0 8 8
SR811P6600 246 0 0 0 0 0 137 302 0 80 0 8 8
SR811P6700 292.5 0 0 0 0 0 172 353 0 20 0 8 8
SR811P6800 341 0 0 0 0 0 222 408 0 132 0 13 8
SR811P6900 395.5 0 0 0 0 0 258.5 468 0 104 0 4 8
SR811P7000 454.5 0 0 0 0 0 309.5 532 0 20 0 4 8
SR811P7100 516.5 0 0 0 0 0 365.5 600 0 20 0 4 8
SR811P7200 584 0 0 0 0 0 427.5 671 0 20 0 4 8
SR811P7300 654 0 0 0 0 0 493.5 746 0 20 0 4 8
Sum                 1,322 72,406      
Total                 1,322 72,406 2017-05-24 21:20:00
publishdate:2017/05/24 21:21:24