Futures and Options Prices and Charts (Delayed)

  Glossary Disclaimer
Index FuturesIndex OptionsStock FuturesStock OptionsBond FuturesInterest Rate Futures
Currency FuturesCurrency OptionsGold FuturesLondon Metal Mini FuturesBRICS Futures
Index FuturesIndex OptionsStock FuturesStock OptionsBond FuturesInterest Rate Futures
Currency FuturesCurrency OptionsGold FuturesLondon Metal Mini FuturesBRICS Futures
Back to Product List
 
Stock Options  

CNOOC Limited
Last Updated: 20/10/2017 17:15 HKT
TypeExpiryStrike 
 
Sort BySort Order 

Currency: HKD
Contract Open Bid Ask Last Traded High Low Volume Prev. Day Settlement Price Net Change Prev. Day Open Interest
C Oct-17 - 5.50 - - - - - - 04.50N/A0
P Oct-17 - 5.50 - - - - - - 00.01N/A0
C Oct-17 - 5.75 - - - - - - 04.25N/A0
P Oct-17 - 5.75 - - - - - - 00.01N/A0
C Oct-17 - 6.00 - - - - - - 04.00N/A0
P Oct-17 - 6.00 - - - - - - 00.01N/A0
C Oct-17 - 6.25 - - - - - - 03.75N/A0
P Oct-17 - 6.25 - - - - - - 00.01N/A0
C Oct-17 - 6.50 - - - - - - 03.50N/A0
P Oct-17 - 6.50 - - - - - - 00.01N/A257
C Oct-17 - 6.75 - - - - - - 03.25N/A0
P Oct-17 - 6.75 - - - - - - 00.01N/A180
C Oct-17 - 7.00 - 1.30 - - - - 03.00N/A0
P Oct-17 - 7.00 - - - - - - 00.01N/A0
C Oct-17 - 7.25 - - - - - - 02.75N/A0
P Oct-17 - 7.25 - - - - - - 00.01N/A196
C Oct-17 - 7.50 - - - - - - 02.50N/A0
P Oct-17 - 7.50 - - - - - - 00.01N/A0
C Oct-17 - 7.75 - - - - - - 02.25N/A0
P Oct-17 - 7.75 - - - - - - 00.01N/A615
C Oct-17 - 8.00 - - - - - - 02.00N/A0
P Oct-17 - 8.00 - - - - - - 00.01N/A2,778
C Oct-17 - 8.25 - - - - - - 01.75N/A0
P Oct-17 - 8.25 - - - - - - 00.01N/A2,117
C Oct-17 - 8.50 - - - - - - 01.50N/A70
P Oct-17 - 8.50 - - 0.02 - - - 00.01N/A2,807
C Oct-17 - 8.75 - - - - - - 01.25N/A0
P Oct-17 - 8.75 - - 0.02 - - - 00.01N/A4,508
C Oct-17 - 9.00 - - - - - - 01.02N/A210
P Oct-17 - 9.00 - - 0.01 - - - 00.01N/A5,278
C Oct-17 - 9.25 - 0.10 - - - - 00.75N/A1,130
P Oct-17 - 9.25 - - 0.01 - - - 00.01N/A5,313
C Oct-17 - 9.50 - 0.02 - - - - 00.50N/A2,685
P Oct-17 - 9.50 - - 0.02 - - - 00.02N/A5,233
C Oct-17 - 9.750.29 - 0.400.270.290.27560.29-0.022,538
P Oct-17 - 9.750.040.030.060.040.040.041010.05-0.013,464
C Oct-17 - 10.000.110.090.160.100.160.092830.13-0.037,944
P Oct-17 - 10.000.14 - - 0.130.140.101750.14-0.012,545
C Oct-17 - 10.500.020.010.020.020.020.02100.01+0.013,537
P Oct-17 - 10.500.52 - - 0.520.520.52300.53-0.01108
C Oct-17 - 11.00 - - 0.02 - - - 00.01N/A1,592
P Oct-17 - 11.00 - - - - - - 01.01N/A80
C Oct-17 - 11.50 - - 0.02 - - - 00.01N/A47
P Oct-17 - 11.50 - - - - - - 01.50N/A0
C Oct-17 - 12.00 - - 0.02 - - - 00.01N/A0
P Oct-17 - 12.00 - - - - - - 02.00N/A0
C Oct-17 - 12.50 - - 0.02 - - - 00.01N/A0
P Oct-17 - 12.50 - - - - - - 02.50N/A0
C Oct-17 - 13.00 - - - - - - 00.01N/A0
P Oct-17 - 13.00 - - - - - - 03.00N/A0
C Oct-17 - 13.50 - - - - - - 00.01N/A0
P Oct-17 - 13.50 - - - - - - 03.50N/A0
C Oct-17 - 14.00 - - - - - - 00.01N/A0
P Oct-17 - 14.00 - - - - - - 04.00N/A0
C Oct-17 - 14.50 - - - - - - 00.01N/A0
P Oct-17 - 14.50 - - - - - - 04.50N/A0
C Oct-17 - 15.00 - - - - - - 00.01N/A0
P Oct-17 - 15.00 - - - - - - 05.00N/A0
C Oct-17 - 15.50 - - - - - - 00.01N/A0
P Oct-17 - 15.50 - - - - - - 05.50N/A0
C Oct-17 - 16.00 - - - - - - 00.01N/A0
P Oct-17 - 16.00 - - - - - - 06.00N/A0
C Nov-17 - 5.50 - - - - - - 04.50N/A0
P Nov-17 - 5.50 - - - - - - 00.01N/A0
C Nov-17 - 5.75 - - - - - - 04.25N/A0
P Nov-17 - 5.75 - - - - - - 00.01N/A0
C Nov-17 - 6.00 - - - - - - 04.00N/A0
P Nov-17 - 6.00 - - - - - - 00.01N/A0
C Nov-17 - 6.25 - - - - - - 03.75N/A0
P Nov-17 - 6.25 - - - - - - 00.01N/A0
C Nov-17 - 6.50 - - - - - - 03.50N/A0
P Nov-17 - 6.50 - - - - - - 00.01N/A0
C Nov-17 - 6.75 - - - - - - 03.25N/A0
P Nov-17 - 6.75 - - - - - - 00.01N/A0
C Nov-17 - 7.00 - - - - - - 03.00N/A0
P Nov-17 - 7.00 - - - - - - 00.01N/A24
C Nov-17 - 7.25 - - - - - - 02.75N/A0
P Nov-17 - 7.25 - - - - - - 00.01N/A0
C Nov-17 - 7.50 - - - - - - 02.50N/A0
P Nov-17 - 7.50 - - - - - - 00.01N/A5
C Nov-17 - 7.75 - - - - - - 02.25N/A0
P Nov-17 - 7.75 - - - - - - 00.01N/A300
C Nov-17 - 8.00 - - - - - - 02.00N/A0
P Nov-17 - 8.00 - - 0.02 - - - 00.01N/A65
C Nov-17 - 8.25 - - - - - - 01.75N/A0
P Nov-17 - 8.25 - - 0.02 - - - 00.01N/A1,196
C Nov-17 - 8.50 - - - - - - 01.51N/A0
P Nov-17 - 8.50 - - 0.03 - - - 00.01N/A972
C Nov-17 - 8.751.25 - - 1.251.251.25301.26-0.010
P Nov-17 - 8.750.020.010.040.020.020.02300.01+0.011,825
C Nov-17 - 9.001.03 - - 0.981.030.981051.04-0.064,806
P Nov-17 - 9.00 - 0.010.05 - - - 00.02N/A1,290
C Nov-17 - 9.250.78 - - 0.780.780.782300.79-0.01984
P Nov-17 - 9.25 - 0.030.07 - - - 00.04N/A1,779
C Nov-17 - 9.500.56 - - 0.550.580.553200.58-0.034,292
P Nov-17 - 9.500.080.070.110.080.080.07630.09-0.013,164
C Nov-17 - 9.750.38 - - 0.370.380.3760.40-0.03463
P Nov-17 - 9.750.150.130.170.150.160.152050.150.00988
C Nov-17 - 10.000.250.20 - 0.260.260.23820.27-0.012,770
P Nov-17 - 10.000.250.10 - 0.270.270.24930.270.00822
C Nov-17 - 10.500.090.070.100.090.090.09100.10-0.012,889
P Nov-17 - 10.50 - - - - - - 00.61N/A135
C Nov-17 - 11.00 - 0.030.06 - - - 00.03N/A1,276
P Nov-17 - 11.00 - - - - - - 01.04N/A0
C Nov-17 - 11.50 - - 0.04 - - - 00.01N/A61
P Nov-17 - 11.50 - - - - - - 01.50N/A0
C Nov-17 - 12.00 - - 0.03 - - - 00.01N/A1
P Nov-17 - 12.00 - - - - - - 02.00N/A0
C Nov-17 - 12.50 - - 0.02 - - - 00.01N/A0
P Nov-17 - 12.50 - - - - - - 02.50N/A0
C Nov-17 - 13.00 - - - - - - 00.01N/A0
P Nov-17 - 13.00 - - - - - - 03.00N/A0
C Nov-17 - 13.50 - - - - - - 00.01N/A0
P Nov-17 - 13.50 - - - - - - 03.50N/A0
C Nov-17 - 14.00 - - - - - - 00.01N/A0
P Nov-17 - 14.00 - - - - - - 04.00N/A0
C Nov-17 - 14.50 - - - - - - 00.01N/A0
P Nov-17 - 14.50 - - - - - - 04.50N/A0
C Nov-17 - 15.00 - - - - - - 00.01N/A0
P Nov-17 - 15.00 - - - - - - 05.00N/A0
C Nov-17 - 15.50 - - - - - - 00.01N/A0
P Nov-17 - 15.50 - - - - - - 05.50N/A0
C Nov-17 - 16.00 - - - - - - 00.01N/A0
P Nov-17 - 16.00 - - - - - - 06.00N/A0
C Dec-17 - 5.504.50 - - 4.504.504.50304.500.000
P Dec-17 - 5.50 - - - - - - 00.01N/A2,000
C Dec-17 - 5.754.26 - - 4.264.264.26464.25+0.010
P Dec-17 - 5.75 - - - - - - 00.01N/A2,060
C Dec-17 - 6.00 - - - - - - 04.01N/A0
P Dec-17 - 6.00 - - - - - - 00.01N/A270
C Dec-17 - 6.25 - - - - - - 03.76N/A0
P Dec-17 - 6.25 - - - - - - 00.01N/A340
C Dec-17 - 6.50 - - - - - - 03.51N/A0
P Dec-17 - 6.50 - - - - - - 00.01N/A1,450
C Dec-17 - 6.75 - - - - - - 03.26N/A0
P Dec-17 - 6.75 - - - - - - 00.01N/A855
C Dec-17 - 7.00 - - - - - - 03.01N/A0
P Dec-17 - 7.00 - - - - - - 00.01N/A550
C Dec-17 - 7.25 - - - - - - 02.76N/A0
P Dec-17 - 7.25 - - - - - - 00.01N/A2,082
C Dec-17 - 7.50 - - - - - - 02.51N/A0
P Dec-17 - 7.50 - - - - - - 00.01N/A2,212
C Dec-17 - 7.75 - - - - - - 02.26N/A0
P Dec-17 - 7.750.01 - - 0.010.010.0110.010.001,624
C Dec-17 - 8.00 - - - - - - 02.01N/A24
P Dec-17 - 8.00 - - 0.04 - - - 00.01N/A5,383
C Dec-17 - 8.251.76 - - 1.761.761.76281.760.000
P Dec-17 - 8.250.020.010.050.020.020.0210.01+0.013,814
C Dec-17 - 8.50 - - - - - - 01.52N/A300
P Dec-17 - 8.500.030.020.060.030.030.03320.01+0.026,489
C Dec-17 - 8.751.28 - - 1.281.281.28301.280.002,626
P Dec-17 - 8.75 - 0.030.07 - - - 00.03N/A3,038
C Dec-17 - 9.001.05 - - 1.051.051.05301.050.00847
P Dec-17 - 9.000.050.050.090.050.050.05300.050.003,721
C Dec-17 - 9.250.90 - - 0.900.900.90300.84+0.062,489
P Dec-17 - 9.25 - 0.070.12 - - - 00.09N/A2,107
C Dec-17 - 9.500.620.60 - 0.620.620.6250.66-0.043,386
P Dec-17 - 9.500.150.130.170.150.150.154840.150.00430
C Dec-17 - 9.750.470.16 - 0.470.470.47100.48-0.012,056
P Dec-17 - 9.750.220.210.240.230.230.224820.230.001,101
C Dec-17 - 10.00 - - - - - - 00.35N/A13,382
P Dec-17 - 10.000.32 - - 0.350.350.321310.34+0.011,202
C Dec-17 - 10.500.160.130.180.160.160.1650.17-0.013,982
P Dec-17 - 10.500.64 - - 0.670.670.64350.66+0.01192
C Dec-17 - 11.000.070.050.100.070.070.07300.070.003,889
P Dec-17 - 11.00 - - - - - - 01.07N/A917
C Dec-17 - 11.50 - 0.010.05 - - - 00.03N/A1,016
P Dec-17 - 11.501.54 - - 1.541.541.54301.52+0.02780
C Dec-17 - 12.00 - - 0.04 - - - 00.01N/A2,070
P Dec-17 - 12.00 - - - - - - 02.00N/A19
C Dec-17 - 12.50 - - 0.03 - - - 00.01N/A878
P Dec-17 - 12.50 - - - - - - 02.50N/A0
C Dec-17 - 13.00 - - 0.02 - - - 00.01N/A2,736
P Dec-17 - 13.00 - - - - - - 03.00N/A0
C Dec-17 - 13.50 - - 0.02 - - - 00.01N/A2,115
P Dec-17 - 13.50 - - - - - - 03.50N/A10
C Dec-17 - 14.00 - - - - - - 00.01N/A10
P Dec-17 - 14.00 - - - - - - 04.00N/A38
C Dec-17 - 14.50 - - - - - - 00.01N/A65
P Dec-17 - 14.50 - - - - - - 04.50N/A5
C Dec-17 - 15.00 - - - - - - 00.01N/A202
P Dec-17 - 15.00 - - - - - - 05.00N/A0
C Dec-17 - 15.50 - - - - - - 00.01N/A90
P Dec-17 - 15.50 - - - - - - 05.50N/A0
C Dec-17 - 16.00 - - - - - - 00.01N/A3,250
P Dec-17 - 16.00 - - - - - - 06.00N/A0
C Dec-17 - 16.50 - - - - - - 00.01N/A3,250
P Dec-17 - 16.50 - - - - - - 06.50N/A0
C Jan-18 - 6.75 - - - - - - 03.26N/A0
P Jan-18 - 6.75 - - - - - - 00.01N/A0
C Jan-18 - 7.00 - - - - - - 03.01N/A0
P Jan-18 - 7.00 - - - - - - 00.01N/A0
C Jan-18 - 7.25 - - - - - - 02.76N/A0
P Jan-18 - 7.25 - - - - - - 00.01N/A0
C Jan-18 - 7.50 - - - - - - 02.51N/A0
P Jan-18 - 7.50 - - - - - - 00.01N/A0
C Jan-18 - 7.75 - - - - - - 02.26N/A0
P Jan-18 - 7.75 - - - - - - 00.01N/A0
C Jan-18 - 8.00 - - - - - - 02.02N/A0
P Jan-18 - 8.00 - - 0.06 - - - 00.01N/A0
C Jan-18 - 8.25 - - - - - - 01.77N/A0
P Jan-18 - 8.25 - 0.010.07 - - - 00.02N/A50
C Jan-18 - 8.50 - - - - - - 01.53N/A0
P Jan-18 - 8.50 - 0.020.08 - - - 00.03N/A120
C Jan-18 - 8.75 - - - - - - 01.31N/A0
P Jan-18 - 8.75 - 0.040.10 - - - 00.05N/A135
C Jan-18 - 9.00 - - - - - - 01.09N/A0
P Jan-18 - 9.00 - 0.060.12 - - - 00.08N/A104
C Jan-18 - 9.25 - - - - - - 00.89N/A0
P Jan-18 - 9.250.150.110.170.150.150.15200.13+0.02503
C Jan-18 - 9.50 - - - - - - 00.71N/A0
P Jan-18 - 9.50 - 0.170.22 - - - 00.19N/A131
C Jan-18 - 9.75 - - - - - - 00.56N/A0
P Jan-18 - 9.750.270.260.320.280.280.27400.280.001,425
C Jan-18 - 10.000.43 - - 0.430.430.4350.42+0.0150
P Jan-18 - 10.00 - - - - - - 00.41N/A0
C Jan-18 - 10.50 - 0.180.24 - - - 00.23N/A210
P Jan-18 - 10.50 - - - - - - 00.71N/A0
C Jan-18 - 11.000.120.080.140.110.120.11120.110.008,430
P Jan-18 - 11.00 - - - - - - 01.11N/A0
C Jan-18 - 11.50 - 0.030.09 - - - 00.05N/A480
P Jan-18 - 11.50 - - - - - - 01.54N/A0
C Jan-18 - 12.00 - 0.010.07 - - - 00.02N/A100
P Jan-18 - 12.00 - - - - - - 02.01N/A0
C Jan-18 - 12.50 - - 0.05 - - - 00.01N/A0
P Jan-18 - 12.50 - - - - - - 02.50N/A0
C Jan-18 - 13.00 - - 0.05 - - - 00.01N/A0
P Jan-18 - 13.00 - - - - - - 03.00N/A0
C Jan-18 - 13.50 - - 0.04 - - - 00.01N/A0
P Jan-18 - 13.50 - - - - - - 03.50N/A0
C Jan-18 - 14.00 - - 0.04 - - - 00.01N/A0
P Jan-18 - 14.00 - - - - - - 04.00N/A0
C Jan-18 - 14.50 - - - - - - 00.01N/A0
P Jan-18 - 14.50 - - - - - - 04.50N/A0
C Jan-18 - 15.00 - - - - - - 00.01N/A0
P Jan-18 - 15.00 - - - - - - 05.00N/A0
C Jan-18 - 15.50 - - - - - - 00.01N/A0
P Jan-18 - 15.50 - - - - - - 05.50N/A0
C Jan-18 - 16.00 - - - - - - 00.01N/A0
P Jan-18 - 16.00 - - - - - - 06.00N/A0
C Mar-18 - 5.50 - - - - - - 04.51N/A0
P Mar-18 - 5.50 - - - - - - 00.01N/A0
C Mar-18 - 5.75 - - - - - - 04.26N/A0
P Mar-18 - 5.75 - - - - - - 00.01N/A240
C Mar-18 - 6.00 - - - - - - 04.01N/A0
P Mar-18 - 6.000.02 - - 0.020.020.02900.01+0.01430
C Mar-18 - 6.25 - - - - - - 03.76N/A0
P Mar-18 - 6.25 - - - - - - 00.01N/A365
C Mar-18 - 6.50 - - - - - - 03.51N/A0
P Mar-18 - 6.50 - - - - - - 00.01N/A895
C Mar-18 - 6.75 - - - - - - 03.26N/A0
P Mar-18 - 6.75 - - - - - - 00.01N/A1,751
C Mar-18 - 7.00 - - - - - - 03.01N/A0
P Mar-18 - 7.00 - - - - - - 00.01N/A2,312
C Mar-18 - 7.25 - - - - - - 02.77N/A0
P Mar-18 - 7.25 - - - - - - 00.01N/A993
C Mar-18 - 7.50 - - - - - - 02.52N/A0
P Mar-18 - 7.50 - - - - - - 00.01N/A979
C Mar-18 - 7.75 - - - - - - 02.28N/A0
P Mar-18 - 7.750.05 - - 0.050.050.0510.02+0.033,521
C Mar-18 - 8.00 - - - - - - 02.04N/A0
P Mar-18 - 8.00 - - - - - - 00.03N/A2,536
C Mar-18 - 8.25 - - - - - - 01.80N/A174
P Mar-18 - 8.25 - - - - - - 00.04N/A2,343
C Mar-18 - 8.50 - - - - - - 01.58N/A42
P Mar-18 - 8.500.10 - - 0.100.100.1010.07+0.032,263
C Mar-18 - 8.75 - - - - - - 01.37N/A555
P Mar-18 - 8.750.13 - - 0.130.130.1310.10+0.031,867
C Mar-18 - 9.00 - - - - - - 01.17N/A816
P Mar-18 - 9.000.15 - 0.200.150.150.15300.150.001,821
C Mar-18 - 9.25 - - - - - - 00.98N/A947
P Mar-18 - 9.25 - 0.200.25 - - - 00.22N/A1,213
C Mar-18 - 9.50 - - - - - - 00.82N/A1,831
P Mar-18 - 9.50 - 0.02 - - - - 00.30N/A1,305
C Mar-18 - 9.75 - - - - - - 00.68N/A2,535
P Mar-18 - 9.750.40 - - 0.400.400.40200.400.0056
C Mar-18 - 10.00 - - - - - - 00.55N/A4,546
P Mar-18 - 10.000.50 - - 0.500.500.5050.51-0.01743
C Mar-18 - 10.50 - - - - - - 00.35N/A7,682
P Mar-18 - 10.50 - - - - - - 00.81N/A2,821
C Mar-18 - 11.00 - - - - - - 00.20N/A6,910
P Mar-18 - 11.00 - - - - - - 01.18N/A116
C Mar-18 - 11.50 - 0.01 - - - - 00.12N/A1,242
P Mar-18 - 11.50 - - - - - - 01.59N/A10
C Mar-18 - 12.00 - - - - - - 00.06N/A7,940
P Mar-18 - 12.00 - - - - - - 02.04N/A26
C Mar-18 - 12.50 - - - - - - 00.03N/A1,096
P Mar-18 - 12.50 - - - - - - 02.52N/A0
C Mar-18 - 13.00 - - - - - - 00.02N/A202
P Mar-18 - 13.00 - - - - - - 03.00N/A10
C Mar-18 - 13.50 - - - - - - 00.01N/A100
P Mar-18 - 13.50 - - - - - - 03.50N/A3
C Mar-18 - 14.00 - - - - - - 00.01N/A100
P Mar-18 - 14.00 - - - - - - 04.00N/A7
C Mar-18 - 14.50 - - - - - - 00.01N/A0
P Mar-18 - 14.50 - - - - - - 04.50N/A21
C Mar-18 - 15.00 - - - - - - 00.01N/A0
P Mar-18 - 15.00 - - - - - - 05.00N/A0
C Mar-18 - 15.50 - - - - - - 00.01N/A0
P Mar-18 - 15.50 - - - - - - 05.50N/A0
C Mar-18 - 16.00 - - - - - - 00.01N/A0
P Mar-18 - 16.00 - - - - - - 06.00N/A0
C Jun-18 - 5.50 - - - - - - 04.52N/A0
P Jun-18 - 5.50 - - - - - - 00.01N/A20
C Jun-18 - 5.75 - - - - - - 04.27N/A0
P Jun-18 - 5.750.03 - - 0.020.030.025370.01+0.01445
C Jun-18 - 6.00 - - - - - - 04.02N/A0
P Jun-18 - 6.000.03 - - 0.020.030.026570.01+0.01897
C Jun-18 - 6.25 - - - - - - 03.77N/A0
P Jun-18 - 6.250.03 - - 0.030.030.032670.01+0.0290
C Jun-18 - 6.50 - - - - - - 03.52N/A0
P Jun-18 - 6.500.05 - - 0.050.050.05900.01+0.04911
C Jun-18 - 6.75 - - - - - - 03.27N/A0
P Jun-18 - 6.75 - - - - - - 00.01N/A358
C Jun-18 - 7.00 - - - - - - 03.03N/A0
P Jun-18 - 7.00 - 0.07 - - - - 00.01N/A1,188
C Jun-18 - 7.25 - - - - - - 02.78N/A0
P Jun-18 - 7.25 - - - - - - 00.02N/A817
C Jun-18 - 7.50 - - - - - - 02.54N/A0
P Jun-18 - 7.50 - - - - - - 00.04N/A1,232
C Jun-18 - 7.75 - - - - - - 02.30N/A0
P Jun-18 - 7.75 - 0.11 - - - - 00.06N/A540
C Jun-18 - 8.00 - - - - - - 02.08N/A0
P Jun-18 - 8.00 - - - - - - 00.09N/A1,408
C Jun-18 - 8.25 - - - - - - 01.85N/A0
P Jun-18 - 8.250.16 - - 0.160.160.16200.13+0.031,434
C Jun-18 - 8.50 - - - - - - 01.64N/A70
P Jun-18 - 8.50 - 0.19 - - - - 00.18N/A919
C Jun-18 - 8.75 - 0.80 - - - - 01.44N/A1,270
P Jun-18 - 8.750.26 - - 0.260.260.26100.25+0.01444
C Jun-18 - 9.00 - - - - - - 01.26N/A1,656
P Jun-18 - 9.00 - - - - - - 00.33N/A1,218
C Jun-18 - 9.25 - - - - - - 01.09N/A1,483
P Jun-18 - 9.250.42 - - 0.420.420.42300.420.00592
C Jun-18 - 9.50 - 0.93 - - - - 00.96N/A1,015
P Jun-18 - 9.50 - - - - - - 00.51N/A805
C Jun-18 - 9.750.88 - - 0.880.880.88300.81+0.07305
P Jun-18 - 9.75 - - - - - - 00.63N/A70
C Jun-18 - 10.000.69 - - 0.690.690.692700.68+0.011,157
P Jun-18 - 10.00 - - - - - - 00.76N/A344
C Jun-18 - 10.50 - - - - - - 00.47N/A293
P Jun-18 - 10.50 - - - - - - 01.07N/A499
C Jun-18 - 11.00 - - - - - - 00.31N/A1,147
P Jun-18 - 11.00 - - - - - - 01.47N/A100
C Jun-18 - 11.50 - - - - - - 00.20N/A382
P Jun-18 - 11.50 - - - - - - 01.88N/A60
C Jun-18 - 12.00 - - - - - - 00.13N/A862
P Jun-18 - 12.00 - - - - - - 02.31N/A166
C Jun-18 - 12.50 - - - - - - 00.08N/A551
P Jun-18 - 12.50 - - - - - - 02.77N/A0
C Jun-18 - 13.00 - - - - - - 00.05N/A192
P Jun-18 - 13.00 - - - - - - 03.24N/A0
C Jun-18 - 13.50 - - - - - - 00.03N/A263
P Jun-18 - 13.50 - - - - - - 03.72N/A30
C Jun-18 - 14.00 - - - - - - 00.02N/A0
P Jun-18 - 14.00 - - - - - - 04.21N/A37
C Jun-18 - 14.50 - - - - - - 00.01N/A0
P Jun-18 - 14.50 - - - - - - 04.71N/A0
C Jun-18 - 15.00 - - - - - - 00.01N/A0
P Jun-18 - 15.00 - - - - - - 05.20N/A0
C Jun-18 - 15.50 - - - - - - 00.01N/A0
P Jun-18 - 15.50 - - - - - - 05.70N/A0
C Jun-18 - 16.00 - - - - - - 00.01N/A0
P Jun-18 - 16.00 - - - - - - 06.20N/A0
C Sep-18 - 6.25 - - - - - - 03.77N/A0
P Sep-18 - 6.25 - - - - - - 00.01N/A0
C Sep-18 - 6.50 - - - - - - 03.52N/A0
P Sep-18 - 6.50 - - - - - - 00.02N/A50
C Sep-18 - 6.75 - - - - - - 03.28N/A0
P Sep-18 - 6.75 - - - - - - 00.03N/A108
C Sep-18 - 7.00 - - - - - - 03.04N/A0
P Sep-18 - 7.00 - - - - - - 00.05N/A150
C Sep-18 - 7.25 - - - - - - 02.80N/A0
P Sep-18 - 7.25 - - - - - - 00.07N/A45
C Sep-18 - 7.50 - - - - - - 02.56N/A0
P Sep-18 - 7.50 - - - - - - 00.10N/A580
C Sep-18 - 7.75 - - - - - - 02.34N/A0
P Sep-18 - 7.75 - - - - - - 00.14N/A362
C Sep-18 - 8.00 - - - - - - 02.12N/A0
P Sep-18 - 8.000.22 - 0.500.220.220.22100.19+0.03225
C Sep-18 - 8.25 - - - - - - 01.91N/A0
P Sep-18 - 8.250.25 - - 0.250.250.25300.24+0.0160
C Sep-18 - 8.50 - - - - - - 01.71N/A0
P Sep-18 - 8.500.35 - - 0.340.350.34370.31+0.03158
C Sep-18 - 8.75 - - - - - - 01.53N/A0
P Sep-18 - 8.75 - - - - - - 00.40N/A5
C Sep-18 - 9.00 - - - - - - 01.35N/A1,830
P Sep-18 - 9.00 - - - - - - 00.49N/A10
C Sep-18 - 9.251.21 - - 1.211.211.21301.210.003,030
P Sep-18 - 9.250.57 - - 0.570.570.57250.59-0.021,550
C Sep-18 - 9.50 - - - - - - 01.06N/A418
P Sep-18 - 9.50 - - - - - - 00.70N/A668
C Sep-18 - 9.75 - - - - - - 00.92N/A194
P Sep-18 - 9.75 - - - - - - 00.83N/A630
C Sep-18 - 10.000.79 - - 0.790.790.79300.790.00427
P Sep-18 - 10.000.94 - - 0.960.960.942500.97-0.012,380
C Sep-18 - 10.50 - - 0.82 - - - 00.59N/A524
P Sep-18 - 10.50 - - - - - - 01.27N/A120
C Sep-18 - 11.00 - - - - - - 00.44N/A280
P Sep-18 - 11.00 - - - - - - 01.62N/A179
C Sep-18 - 11.50 - - - - - - 00.33N/A388
P Sep-18 - 11.50 - - - - - - 02.01N/A0
C Sep-18 - 12.00 - - - - - - 00.23N/A411
P Sep-18 - 12.00 - - - - - - 02.42N/A0
C Sep-18 - 12.50 - - - - - - 00.17N/A224
P Sep-18 - 12.50 - - - - - - 02.86N/A0
C Sep-18 - 13.00 - - - - - - 00.12N/A49
P Sep-18 - 13.00 - - - - - - 03.31N/A0
C Sep-18 - 13.50 - - - - - - 00.08N/A62
P Sep-18 - 13.50 - - - - - - 03.77N/A0
C Sep-18 - 14.00 - - - - - - 00.06N/A0
P Sep-18 - 14.00 - - - - - - 04.25N/A15
C Sep-18 - 14.50 - - - - - - 00.04N/A0
P Sep-18 - 14.50 - - - - - - 04.73N/A12
C Sep-18 - 15.00 - - - - - - 00.03N/A0
P Sep-18 - 15.00 - - - - - - 05.22N/A40
C Sep-18 - 15.50 - - - - - - 00.02N/A0
P Sep-18 - 15.50 - - - - - - 05.71N/A0
C Sep-18 - 16.00 - - - - - - 00.01N/A0
P Sep-18 - 16.00 - - - - - - 06.20N/A0