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  

Hong Kong Exchanges and Clearing Limited
Last Updated: 17/10/2017 17:06 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 - 170.00 - - - - - - 055.63N/A0
P Oct-17 - 170.00 - - 0.11 - - - 00.01N/A2,986
C Oct-17 - 172.50 - - - - - - 053.13N/A0
P Oct-17 - 172.50 - - - - - - 00.01N/A1,397
C Oct-17 - 175.00 - - - - - - 050.63N/A0
P Oct-17 - 175.00 - - - - - - 00.01N/A752
C Oct-17 - 177.50 - - - - - - 048.13N/A0
P Oct-17 - 177.50 - - 0.07 - - - 00.01N/A255
C Oct-17 - 180.00 - - - - - - 045.63N/A1
P Oct-17 - 180.00 - - - - - - 00.01N/A942
C Oct-17 - 182.50 - - - - - - 043.13N/A0
P Oct-17 - 182.50 - - - - - - 00.01N/A1,939
C Oct-17 - 185.00 - - - - - - 040.63N/A0
P Oct-17 - 185.00 - - - - - - 00.01N/A1,166
C Oct-17 - 187.50 - - - - - - 038.13N/A0
P Oct-17 - 187.500.04 - - 0.040.040.041000.01+0.032,106
C Oct-17 - 190.00 - - - - - - 035.64N/A61
P Oct-17 - 190.00 - - 6.20 - - - 00.01N/A2,186
C Oct-17 - 192.50 - - - - - - 033.14N/A0
P Oct-17 - 192.50 - - 0.11 - - - 00.01N/A1,001
C Oct-17 - 195.00 - - - - - - 030.65N/A272
P Oct-17 - 195.000.060.020.100.060.060.062000.02+0.043,367
C Oct-17 - 197.50 - - - - - - 028.16N/A498
P Oct-17 - 197.50 - 0.020.14 - - - 00.03N/A4,343
C Oct-17 - 200.0023.70 - - 23.4023.7023.4010025.69-2.29601
P Oct-17 - 200.000.140.110.130.140.150.14600.06+0.085,142
C Oct-17 - 205.00 - - 29.00 - - - 020.79N/A556
P Oct-17 - 205.000.280.100.220.180.280.182060.16+0.026,840
C Oct-17 - 210.0016.005.7015.0013.9216.0013.682916.50-2.587,334
P Oct-17 - 210.000.500.330.820.350.500.334150.40-0.056,627
C Oct-17 - 215.0010.417.7015.008.3610.418.2426011.98-3.623,690
P Oct-17 - 215.001.000.730.780.741.030.677490.97-0.234,341
C Oct-17 - 220.005.314.314.704.506.824.302,4287.87-3.3712,606
P Oct-17 - 220.002.052.002.122.072.521.484,1732.05+0.027,799
C Oct-17 - 225.003.192.352.452.383.832.273,8354.70-2.327,505
P Oct-17 - 225.004.004.405.405.005.303.551,6883.90+1.103,006
C Oct-17 - 230.002.681.181.341.282.681.205,8992.93-1.6519,802
P Oct-17 - 230.009.018.4015.008.509.047.821947.10+1.404,119
C Oct-17 - 235.001.360.700.780.711.360.704,6251.81-1.1012,258
P Oct-17 - 235.0011.4012.9913.5913.4513.4811.404510.80+2.651,138
C Oct-17 - 240.000.540.380.490.450.740.434601.14-0.698,404
P Oct-17 - 240.00 - 0.10 - - - - 015.01N/A60
C Oct-17 - 245.000.500.280.310.300.500.302260.74-0.443,283
P Oct-17 - 245.00 - - - - - - 020.08N/A0
C Oct-17 - 250.000.250.160.280.210.310.212870.49-0.283,436
P Oct-17 - 250.0026.75 - - 26.7526.7526.75624.85+1.906
C Oct-17 - 255.000.150.100.220.150.180.151510.34-0.192,547
P Oct-17 - 255.00 - - - - - - 029.70N/A15
C Oct-17 - 260.000.160.080.200.150.160.15300.24-0.091,958
P Oct-17 - 260.0036.99 - - 36.9936.9936.99534.60+2.394
C Oct-17 - 265.000.080.040.170.080.080.08200.18-0.101,488
P Oct-17 - 265.00 - - - - - - 039.54N/A0
C Oct-17 - 270.000.070.06 - 0.060.070.064900.13-0.071,979
P Oct-17 - 270.00 - - - - - - 044.50N/A0
C Oct-17 - 275.00 - - - - - - 00.11N/A573
P Oct-17 - 275.00 - - - - - - 049.47N/A20
C Oct-17 - 280.000.050.031.900.050.050.051000.09-0.04505
P Oct-17 - 280.00 - - - - - - 054.46N/A0
C Oct-17 - 285.000.07 - 0.070.070.070.07900.070.00780
P Oct-17 - 285.00 - - - - - - 059.44N/A0
C Oct-17 - 290.00 - - 0.07 - - - 00.06N/A2,541
P Oct-17 - 290.00 - - - - - - 064.43N/A0
C Nov-17 - 172.50 - - - - - - 053.19N/A30
P Nov-17 - 172.500.05 - 0.060.050.050.05400.01+0.04654
C Nov-17 - 175.00 - - - - - - 050.70N/A0
P Nov-17 - 175.00 - - - - - - 00.01N/A147
C Nov-17 - 177.50 - - - - - - 048.20N/A0
P Nov-17 - 177.50 - - - - - - 00.01N/A348
C Nov-17 - 180.00 - - - - - - 045.71N/A0
P Nov-17 - 180.000.120.020.140.120.120.12500.02+0.10549
C Nov-17 - 182.50 - - - - - - 043.22N/A0
P Nov-17 - 182.50 - 0.050.17 - - - 00.03N/A898
C Nov-17 - 185.00 - - - - - - 040.74N/A0
P Nov-17 - 185.000.190.150.210.200.200.19500.04+0.161,465
C Nov-17 - 187.50 - - - - - - 038.26N/A0
P Nov-17 - 187.50 - 0.140.24 - - - 00.07N/A910
C Nov-17 - 190.00 - - - - - - 035.81N/A60
P Nov-17 - 190.000.270.190.310.290.290.27830.11+0.182,076
C Nov-17 - 192.50 - - - - - - 033.36N/A0
P Nov-17 - 192.500.360.260.380.360.360.36100.17+0.191,059
C Nov-17 - 195.00 - - - - - - 030.95N/A40
P Nov-17 - 195.00 - 0.400.46 - - - 00.25N/A1,577
C Nov-17 - 197.50 - - - - - - 028.57N/A0
P Nov-17 - 197.500.540.440.520.510.540.50190.37+0.141,665
C Nov-17 - 200.0024.00 - 30.0024.0024.0024.00126.23-2.23233
P Nov-17 - 200.000.700.570.690.650.700.62660.54+0.114,296
C Nov-17 - 205.0020.682.10 - 20.6820.6820.683821.73-1.05212
P Nov-17 - 205.001.121.001.061.041.120.994251.03+0.015,725
C Nov-17 - 210.0016.0014.20 - 15.0016.0015.001118.06-3.063,545
P Nov-17 - 210.001.851.771.801.742.001.595601.78-0.044,757
C Nov-17 - 215.0012.150.10 - 12.4712.4712.151114.08-1.618,069
P Nov-17 - 215.003.003.003.183.083.352.702,4722.94+0.147,434
C Nov-17 - 220.008.817.538.137.909.287.9045910.50-2.602,373
P Nov-17 - 220.005.105.015.305.205.474.407474.61+0.591,836
C Nov-17 - 225.006.370.108.395.717.405.711,3937.91-2.203,880
P Nov-17 - 225.007.610.10 - 8.138.167.103416.76+1.373,619
C Nov-17 - 230.004.944.204.384.255.624.191,1556.04-1.799,374
P Nov-17 - 230.0011.300.10 - 11.5011.5010.501209.85+1.654,212
C Nov-17 - 235.003.753.063.283.214.033.183764.64-1.4314,729
P Nov-17 - 235.00 - 0.10 - - - - 013.39N/A1,122
C Nov-17 - 240.002.802.312.502.453.032.453323.60-1.155,982
P Nov-17 - 240.0019.280.10 - 19.2819.2819.283017.79+1.49142
C Nov-17 - 245.002.201.801.931.882.361.884102.82-0.943,101
P Nov-17 - 245.00 - - - - - - 022.02N/A385
C Nov-17 - 250.001.651.401.511.461.831.465432.24-0.783,780
P Nov-17 - 250.00 - - - - - - 026.46N/A1
C Nov-17 - 255.001.391.031.151.091.431.092931.77-0.681,821
P Nov-17 - 255.00 - - - - - - 031.05N/A0
C Nov-17 - 260.001.030.770.880.841.050.832781.39-0.551,606
P Nov-17 - 260.00 - - - - - - 035.73N/A0
C Nov-17 - 265.000.730.550.670.660.730.661061.15-0.49732
P Nov-17 - 265.00 - - - - - - 040.48N/A0
C Nov-17 - 270.000.530.390.510.460.600.461140.97-0.51674
P Nov-17 - 270.00 - - - - - - 045.30N/A0
C Nov-17 - 275.000.390.270.390.390.390.39430.83-0.44311
P Nov-17 - 275.00 - - - - - - 050.15N/A0
C Nov-17 - 280.000.350.180.300.330.350.311510.72-0.39347
P Nov-17 - 280.00 - - - - - - 055.03N/A0
C Nov-17 - 285.00 - 0.110.23 - - - 00.63N/A2,893
P Nov-17 - 285.00 - - - - - - 059.95N/A0
C Nov-17 - 290.000.17 - - 0.160.170.162300.55-0.392,780
P Nov-17 - 290.00 - - - - - - 064.87N/A1
C Dec-17 - 130.00 - - - - - - 095.71N/A0
P Dec-17 - 130.00 - - - - - - 00.01N/A2,793
C Dec-17 - 132.50 - - - - - - 093.22N/A0
P Dec-17 - 132.50 - - - - - - 00.01N/A2,745
C Dec-17 - 135.00 - - - - - - 090.72N/A0
P Dec-17 - 135.00 - - - - - - 00.01N/A384
C Dec-17 - 137.50 - - - - - - 088.22N/A0
P Dec-17 - 137.50 - - - - - - 00.01N/A250
C Dec-17 - 140.00 - - - - - - 085.72N/A0
P Dec-17 - 140.00 - - - - - - 00.01N/A132
C Dec-17 - 142.50 - - - - - - 083.23N/A0
P Dec-17 - 142.50 - - - - - - 00.01N/A30
C Dec-17 - 145.00 - - - - - - 080.73N/A0
P Dec-17 - 145.00 - - - - - - 00.01N/A33
C Dec-17 - 147.50 - - - - - - 078.23N/A0
P Dec-17 - 147.50 - - - - - - 00.01N/A140
C Dec-17 - 150.00 - - - - - - 075.73N/A0
P Dec-17 - 150.00 - - - - - - 00.01N/A750
C Dec-17 - 152.50 - - - - - - 073.23N/A0
P Dec-17 - 152.50 - - - - - - 00.01N/A138
C Dec-17 - 155.00 - - - - - - 070.74N/A0
P Dec-17 - 155.00 - - - - - - 00.01N/A343
C Dec-17 - 157.50 - - - - - - 068.24N/A0
P Dec-17 - 157.50 - - - - - - 00.01N/A250
C Dec-17 - 160.00 - - - - - - 065.74N/A0
P Dec-17 - 160.00 - - - - - - 00.01N/A1,196
C Dec-17 - 162.50 - - - - - - 063.25N/A0
P Dec-17 - 162.50 - - - - - - 00.01N/A875
C Dec-17 - 165.00 - - - - - - 060.75N/A0
P Dec-17 - 165.00 - 0.10 - - - - 00.01N/A366
C Dec-17 - 167.50 - - - - - - 058.26N/A0
P Dec-17 - 167.50 - 0.12 - - - - 00.01N/A570
C Dec-17 - 170.00 - - - - - - 055.77N/A45
P Dec-17 - 170.00 - - - - - - 00.02N/A580
C Dec-17 - 172.50 - - - - - - 053.28N/A0
P Dec-17 - 172.50 - 0.03 - - - - 00.03N/A1,046
C Dec-17 - 175.00 - - - - - - 050.80N/A30
P Dec-17 - 175.00 - - - - - - 00.05N/A4,178
C Dec-17 - 177.50 - - - - - - 048.33N/A30
P Dec-17 - 177.50 - 0.190.33 - - - 00.08N/A564
C Dec-17 - 180.00 - - - - - - 045.87N/A244
P Dec-17 - 180.00 - 0.250.39 - - - 00.11N/A1,250
C Dec-17 - 182.50 - - - - - - 043.42N/A70
P Dec-17 - 182.500.390.320.450.390.390.3950.16+0.23734
C Dec-17 - 185.00 - - - - - - 040.98N/A159
P Dec-17 - 185.00 - 0.390.53 - - - 00.23N/A1,128
C Dec-17 - 187.5035.68 - - 35.6835.6835.683039.73-4.05475
P Dec-17 - 187.500.570.490.630.570.570.571260.32+0.251,902
C Dec-17 - 190.00 - - - - - - 036.20N/A1,972
P Dec-17 - 190.000.720.600.730.670.730.671220.44+0.236,599
C Dec-17 - 192.50 - - - - - - 033.85N/A1,599
P Dec-17 - 192.500.850.710.850.800.850.802800.60+0.202,515
C Dec-17 - 195.00 - - - - - - 031.55N/A1,416
P Dec-17 - 195.000.960.850.910.900.960.891880.79+0.111,854
C Dec-17 - 197.50 - - - - - - 029.29N/A460
P Dec-17 - 197.501.181.031.091.061.181.024991.05+0.011,262
C Dec-17 - 200.00 - - - - - - 027.09N/A3,841
P Dec-17 - 200.001.311.251.351.321.321.192551.29+0.0311,975
C Dec-17 - 205.0019.89 - - 19.8919.8919.893023.58-3.694,984
P Dec-17 - 205.001.971.932.122.042.041.921882.06-0.022,865
C Dec-17 - 210.00 - 0.10 - - - - 019.01N/A20,899
P Dec-17 - 210.003.273.053.293.173.282.841,8423.15+0.022,726
C Dec-17 - 215.00 - 0.10 - - - - 015.50N/A4,633
P Dec-17 - 215.004.474.724.994.885.004.432614.59+0.293,074
C Dec-17 - 220.0010.801.00 - 9.9411.389.9430012.56-2.628,469
P Dec-17 - 220.006.840.10 - 6.966.966.60636.42+0.542,757
C Dec-17 - 225.008.680.10 - 7.889.067.8818110.02-2.143,606
P Dec-17 - 225.009.800.10 - 10.0610.069.07468.67+1.391,449
C Dec-17 - 230.006.860.10 - 6.497.456.492097.93-1.441,823
P Dec-17 - 230.0013.000.10 - 13.5013.5013.001311.55+1.951,190
C Dec-17 - 235.005.324.925.225.165.845.163076.24-1.0810,733
P Dec-17 - 235.00 - 0.10 - - - - 015.19N/A723
C Dec-17 - 240.004.354.004.144.004.504.008864.89-0.892,363
P Dec-17 - 240.00 - 0.10 - - - - 018.97N/A140
C Dec-17 - 245.003.353.073.313.263.763.171373.83-0.572,628
P Dec-17 - 245.00 - - - - - - 022.95N/A93
C Dec-17 - 250.002.742.422.622.583.012.51903.00-0.422,057
P Dec-17 - 250.00 - - - - - - 027.14N/A116
C Dec-17 - 255.002.281.912.092.042.281.941162.35-0.311,724
P Dec-17 - 255.00 - - - - - - 031.49N/A0
C Dec-17 - 260.001.641.491.661.851.851.645121.84+0.011,139
P Dec-17 - 260.00 - - - - - - 036.01N/A22
C Dec-17 - 265.001.321.171.311.201.461.207421.45-0.251,456
P Dec-17 - 265.00 - - - - - - 040.64N/A50
C Dec-17 - 270.001.000.891.030.931.190.931,2561.15-0.22601
P Dec-17 - 270.00 - - - - - - 045.34N/A0
C Dec-17 - 275.000.780.680.820.930.930.777740.91+0.02647
P Dec-17 - 275.00 - - - - - - 050.15N/A0
C Dec-17 - 280.000.770.510.650.790.790.775000.73+0.061,245
P Dec-17 - 280.00 - - - - - - 055.03N/A22
C Dec-17 - 285.00 - - - - - - 00.63N/A81
P Dec-17 - 285.00 - - - - - - 059.95N/A0
C Dec-17 - 290.000.35 - 1.470.350.350.351000.55-0.20350
P Dec-17 - 290.00 - - - - - - 064.87N/A1
C Jan-18 - 175.00 - - - - - - 051.02N/A0
P Jan-18 - 175.000.40 - 0.420.400.400.40500.20+0.2092
C Jan-18 - 177.50 - - - - - - 048.59N/A0
P Jan-18 - 177.50 - 0.46 - - - - 00.27N/A25
C Jan-18 - 180.00 - - - - - - 046.18N/A0
P Jan-18 - 180.00 - 0.460.68 - - - 00.36N/A60
C Jan-18 - 182.50 - - - - - - 043.80N/A0
P Jan-18 - 182.50 - 0.560.78 - - - 00.48N/A20
C Jan-18 - 185.00 - - - - - - 041.45N/A0
P Jan-18 - 185.00 - 0.680.90 - - - 00.62N/A160
C Jan-18 - 187.50 - - - - - - 039.73N/A0
P Jan-18 - 187.50 - 0.821.04 - - - 00.81N/A299
C Jan-18 - 190.00 - - - - - - 036.85N/A0
P Jan-18 - 190.001.040.971.201.021.041.02921.03-0.01265
C Jan-18 - 192.50 - - - - - - 034.61N/A0
P Jan-18 - 192.501.231.161.391.251.251.231011.24+0.01763
C Jan-18 - 195.00 - - - - - - 032.42N/A0
P Jan-18 - 195.001.451.411.631.451.451.4521.52-0.07676
C Jan-18 - 197.50 - - - - - - 030.29N/A0
P Jan-18 - 197.50 - 1.721.89 - - - 01.88N/A704
C Jan-18 - 200.00 - - - - - - 028.21N/A0
P Jan-18 - 200.002.102.102.322.042.152.041212.29-0.251,375
C Jan-18 - 205.00 - - - - - - 024.27N/A0
P Jan-18 - 205.003.053.113.383.433.453.011703.31+0.12255
C Jan-18 - 210.00 - - - - - - 020.63N/A100
P Jan-18 - 210.004.604.554.874.674.954.534804.62+0.05586
C Jan-18 - 215.00 - - - - - - 017.31N/A225
P Jan-18 - 215.00 - 6.486.83 - - - 06.24N/A514
C Jan-18 - 220.0012.88 - - 12.8812.8812.883014.51-1.63150
P Jan-18 - 220.008.43 - - 8.438.438.43408.20+0.23379
C Jan-18 - 225.0010.61 - - 10.6110.6110.613012.09-1.48335
P Jan-18 - 225.0011.80 - - 11.8011.8011.80110.53+1.271,062
C Jan-18 - 230.008.98 - 9.258.988.988.981010.09-1.112,110
P Jan-18 - 230.0014.20 - - 14.8515.2014.202613.56+1.292,040
C Jan-18 - 235.007.846.877.237.297.847.29908.43-1.14579
P Jan-18 - 235.00 - - - - - - 016.93N/A30
C Jan-18 - 240.006.545.706.045.806.665.801,2007.05-1.25446
P Jan-18 - 240.00 - - - - - - 020.98N/A0
C Jan-18 - 245.004.964.715.024.935.474.931905.90-0.97115
P Jan-18 - 245.00 - - - - - - 024.84N/A0
C Jan-18 - 250.004.093.894.174.404.484.096414.94-0.54974
P Jan-18 - 250.00 - - - - - - 028.97N/A0
C Jan-18 - 255.003.553.203.463.553.553.5524.08-0.5352
P Jan-18 - 255.00 - - - - - - 033.20N/A0
C Jan-18 - 260.002.902.632.872.902.902.9023.40-0.5086
P Jan-18 - 260.00 - - - - - - 037.60N/A0
C Jan-18 - 265.002.522.152.372.522.522.52402.86-0.34126
P Jan-18 - 265.00 - - - - - - 042.08N/A0
C Jan-18 - 270.00 - 1.751.97 - - - 02.45N/A50
P Jan-18 - 270.00 - - - - - - 046.67N/A0
C Jan-18 - 275.00 - 1.411.63 - - - 02.12N/A0
P Jan-18 - 275.00 - - - - - - 051.31N/A0
C Jan-18 - 280.00 - 1.131.35 - - - 01.84N/A150
P Jan-18 - 280.00 - - - - - - 056.05N/A0
C Jan-18 - 285.00 - - - - - - 0N/AN/A0
P Jan-18 - 285.00 - - - - - - 0N/AN/A0
C Mar-18 - 135.00 - - - - - - 090.87N/A0
P Mar-18 - 135.00 - - - - - - 00.01N/A140
C Mar-18 - 137.50 - - - - - - 088.38N/A0
P Mar-18 - 137.50 - - - - - - 00.01N/A152
C Mar-18 - 140.00 - - - - - - 085.89N/A0
P Mar-18 - 140.00 - - - - - - 00.01N/A72
C Mar-18 - 142.50 - - - - - - 083.40N/A0
P Mar-18 - 142.50 - - - - - - 00.01N/A60
C Mar-18 - 145.00 - - - - - - 080.91N/A0
P Mar-18 - 145.00 - - - - - - 00.02N/A120
C Mar-18 - 147.50 - - - - - - 078.42N/A0
P Mar-18 - 147.50 - - - - - - 00.03N/A196
C Mar-18 - 150.00 - - - - - - 075.94N/A20
P Mar-18 - 150.00 - - - - - - 00.05N/A477
C Mar-18 - 152.50 - - - - - - 073.47N/A0
P Mar-18 - 152.50 - - - - - - 00.07N/A475
C Mar-18 - 155.00 - - - - - - 071.00N/A0
P Mar-18 - 155.00 - - - - - - 00.09N/A806
C Mar-18 - 157.50 - - - - - - 068.54N/A0
P Mar-18 - 157.50 - - - - - - 00.12N/A602
C Mar-18 - 160.00 - - - - - - 066.08N/A0
P Mar-18 - 160.00 - - - - - - 00.17N/A845
C Mar-18 - 162.50 - - - - - - 063.64N/A0
P Mar-18 - 162.50 - - - - - - 00.23N/A788
C Mar-18 - 165.00 - - - - - - 061.21N/A0
P Mar-18 - 165.00 - - - - - - 00.30N/A431
C Mar-18 - 167.50 - - - - - - 058.80N/A0
P Mar-18 - 167.50 - - - - - - 00.38N/A196
C Mar-18 - 170.00 - - - - - - 056.41N/A7
P Mar-18 - 170.00 - - - - - - 00.48N/A313
C Mar-18 - 172.50 - - - - - - 054.04N/A0
P Mar-18 - 172.50 - - - - - - 00.62N/A149
C Mar-18 - 175.00 - - - - - - 051.69N/A0
P Mar-18 - 175.00 - - - - - - 00.76N/A224
C Mar-18 - 177.50 - - - - - - 049.37N/A50
P Mar-18 - 177.501.03 - - 1.031.091.03400.95+0.08654
C Mar-18 - 180.00 - - - - - - 047.08N/A24
P Mar-18 - 180.001.24 - - 1.221.241.22501.15+0.07791
C Mar-18 - 182.50 - - - - - - 044.83N/A0
P Mar-18 - 182.50 - 1.30 - - - - 01.39N/A970
C Mar-18 - 185.00 - - - - - - 042.62N/A0
P Mar-18 - 185.001.65 - - 1.651.651.65151.60+0.05584
C Mar-18 - 187.50 - - - - - - 040.45N/A30
P Mar-18 - 187.50 - - 4.30 - - - 01.92N/A1,100
C Mar-18 - 190.00 - - - - - - 038.32N/A130
P Mar-18 - 190.00 - - 6.00 - - - 02.29N/A11,941
C Mar-18 - 192.50 - - - - - - 036.25N/A0
P Mar-18 - 192.502.40 - - 2.402.402.40202.67-0.271,015
C Mar-18 - 195.00 - - - - - - 034.22N/A60
P Mar-18 - 195.003.252.713.003.253.253.2513.16+0.09345
C Mar-18 - 197.50 - - - - - - 032.26N/A225
P Mar-18 - 197.50 - - - - - - 03.65N/A678
C Mar-18 - 200.00 - - - - - - 030.35N/A212
P Mar-18 - 200.003.843.604.263.803.843.703104.24-0.44736
C Mar-18 - 205.00 - - - - - - 026.72N/A179
P Mar-18 - 205.005.05 - - 5.055.055.05205.53-0.48702
C Mar-18 - 210.00 - - - - - - 023.35N/A703
P Mar-18 - 210.006.836.00 - 6.956.956.601587.14-0.19721
C Mar-18 - 215.00 - - - - - - 020.26N/A651
P Mar-18 - 215.008.88 - - 9.109.108.8869.00+0.10248
C Mar-18 - 220.00 - - - - - - 017.76N/A2,955
P Mar-18 - 220.0010.90 - - 11.1911.1910.902111.10+0.092,999
C Mar-18 - 225.00 - - - - - - 015.36N/A822
P Mar-18 - 225.0013.68 - - 13.6813.6813.68513.47+0.21430
C Mar-18 - 230.00 - - - - - - 013.34N/A8,962
P Mar-18 - 230.0017.80 - - 17.5517.8017.3022516.45+1.101,583
C Mar-18 - 235.00 - - - - - - 011.58N/A3,217
P Mar-18 - 235.00 - - - - - - 019.70N/A1,186
C Mar-18 - 240.00 - - - - - - 010.06N/A2,897
P Mar-18 - 240.00 - - - - - - 023.09N/A156
C Mar-18 - 245.008.18 - - 8.188.188.1838.75-0.57928
P Mar-18 - 245.00 - - - - - - 027.50N/A6
C Mar-18 - 250.006.34 - - 6.346.346.341007.62-1.283,151
P Mar-18 - 250.00 - - - - - - 031.36N/A10
C Mar-18 - 255.00 - - - - - - 06.65N/A881
P Mar-18 - 255.00 - - - - - - 035.46N/A0
C Mar-18 - 260.005.42 - - 5.525.525.4255.83-0.316,000
P Mar-18 - 260.00 - - - - - - 039.62N/A0
C Mar-18 - 265.00 - - - - - - 05.11N/A33
P Mar-18 - 265.00 - - - - - - 043.96N/A0
C Mar-18 - 270.00 - - - - - - 04.49N/A242
P Mar-18 - 270.00 - - - - - - 048.36N/A3
C Mar-18 - 275.00 - - - - - - 03.89N/A254
P Mar-18 - 275.00 - - - - - - 052.83N/A3
C Mar-18 - 280.00 - - - - - - 03.49N/A836
P Mar-18 - 280.00 - - - - - - 057.43N/A14
C Mar-18 - 285.00 - - - - - - 03.03N/A80
P Mar-18 - 285.00 - - - - - - 062.02N/A0
C Mar-18 - 290.00 - - - - - - 02.64N/A268
P Mar-18 - 290.00 - - - - - - 066.71N/A0
C Jun-18 - 167.50 - - - - - - 059.30N/A0
P Jun-18 - 167.50 - 1.25 - - - - 01.28N/A752
C Jun-18 - 170.00 - - - - - - 057.00N/A0
P Jun-18 - 170.00 - 1.53 - - - - 01.53N/A155
C Jun-18 - 172.50 - - - - - - 054.71N/A0
P Jun-18 - 172.50 - - - - - - 01.81N/A230
C Jun-18 - 175.00 - - - - - - 052.45N/A0
P Jun-18 - 175.00 - - - - - - 02.09N/A435
C Jun-18 - 177.50 - - - - - - 050.25N/A0
P Jun-18 - 177.50 - 1.38 - - - - 02.46N/A333
C Jun-18 - 180.00 - - - - - - 048.07N/A0
P Jun-18 - 180.00 - - - - - - 02.85N/A323
C Jun-18 - 182.50 - - - - - - 045.92N/A0
P Jun-18 - 182.50 - - - - - - 03.23N/A444
C Jun-18 - 185.00 - - - - - - 043.85N/A0
P Jun-18 - 185.00 - - 3.36 - - - 03.64N/A442
C Jun-18 - 187.50 - - - - - - 041.80N/A0
P Jun-18 - 187.50 - - - - - - 04.14N/A376
C Jun-18 - 190.00 - - - - - - 039.78N/A20
P Jun-18 - 190.00 - - 15.00 - - - 04.65N/A331
C Jun-18 - 192.50 - - - - - - 037.86N/A0
P Jun-18 - 192.50 - - - - - - 05.30N/A236
C Jun-18 - 195.00 - - - - - - 035.98N/A39
P Jun-18 - 195.005.30 - 15.005.305.305.30305.95-0.65145
C Jun-18 - 197.50 - - - - - - 034.11N/A0
P Jun-18 - 197.506.006.02 - 6.006.006.001006.60-0.60607
C Jun-18 - 200.00 - - - - - - 032.34N/A73
P Jun-18 - 200.006.90 - - 6.906.906.9087.40-0.507,630
C Jun-18 - 205.00 - - - - - - 028.94N/A71
P Jun-18 - 205.008.52 - 8.888.528.528.5229.05-0.53364
C Jun-18 - 210.00 - - - - - - 025.82N/A595
P Jun-18 - 210.00 - - - - - - 010.99N/A750
C Jun-18 - 215.0021.50 - - 21.0021.5021.001022.86-1.86373
P Jun-18 - 215.0013.38 - - 13.3813.3813.38513.05+0.33793
C Jun-18 - 220.00 - - - - - - 020.82N/A563
P Jun-18 - 220.00 - - - - - - 015.45N/A878
C Jun-18 - 225.00 - - - - - - 018.29N/A216
P Jun-18 - 225.00 - - - - - - 017.98N/A180
C Jun-18 - 230.0014.28 - - 14.2814.2814.28216.34-2.064,113
P Jun-18 - 230.0021.80 - - 22.0022.0021.8020121.05+0.954,992
C Jun-18 - 235.00 - - - - - - 014.58N/A198
P Jun-18 - 235.00 - - - - - - 024.30N/A34
C Jun-18 - 240.00 - - - - - - 013.04N/A6,069
P Jun-18 - 240.00 - - - - - - 028.59N/A3
C Jun-18 - 245.00 - - - - - - 011.65N/A147
P Jun-18 - 245.00 - - - - - - 032.28N/A9
C Jun-18 - 250.009.70 - - 9.709.709.70110.47-0.7798
P Jun-18 - 250.00 - - - - - - 036.17N/A26
C Jun-18 - 255.00 - - - - - - 09.33N/A351
P Jun-18 - 255.00 - - - - - - 040.08N/A0
C Jun-18 - 260.00 - - - - - - 08.47N/A7,891
P Jun-18 - 260.00 - - - - - - 044.26N/A1
C Jun-18 - 265.00 - - - - - - 07.61N/A447
P Jun-18 - 265.00 - - - - - - 048.44N/A0
C Jun-18 - 270.00 - - - - - - 06.87N/A9
P Jun-18 - 270.00 - - - - - - 052.72N/A0
C Jun-18 - 275.00 - - - - - - 06.26N/A70
P Jun-18 - 275.00 - - - - - - 057.14N/A0
C Jun-18 - 280.00 - - - - - - 05.67N/A42
P Jun-18 - 280.00 - - - - - - 061.56N/A7
C Jun-18 - 285.00 - - - - - - 04.99N/A0
P Jun-18 - 285.00 - - - - - - 066.05N/A0
C Jun-18 - 290.00 - - - - - - 04.60N/A13
P Jun-18 - 290.00 - - - - - - 070.66N/A0
C Sep-18 - 175.00 - - - - - - 053.53N/A0
P Sep-18 - 175.003.293.29 - 3.413.433.29233.66-0.25105
C Sep-18 - 177.50 - - - - - - 051.47N/A0
P Sep-18 - 177.50 - - 4.90 - - - 04.16N/A114
C Sep-18 - 180.00 - - - - - - 049.43N/A0
P Sep-18 - 180.004.01 - 4.404.014.014.0154.69-0.68149
C Sep-18 - 182.50 - - - - - - 047.40N/A0
P Sep-18 - 182.50 - - - - - - 05.22N/A42
C Sep-18 - 185.00 - - - - - - 045.44N/A0
P Sep-18 - 185.00 - 5.15 - - - - 05.80N/A15
C Sep-18 - 187.50 - - - - - - 043.57N/A0
P Sep-18 - 187.50 - - - - - - 06.29N/A72
C Sep-18 - 190.00 - - - - - - 041.69N/A0
P Sep-18 - 190.006.636.4211.006.636.636.63306.95-0.32108
C Sep-18 - 192.50 - - - - - - 039.85N/A0
P Sep-18 - 192.50 - 7.19 - - - - 07.62N/A37
C Sep-18 - 195.00 - - - - - - 038.11N/A0
P Sep-18 - 195.00 - - - - - - 08.40N/A73
C Sep-18 - 197.50 - - - - - - 036.43N/A0
P Sep-18 - 197.509.008.779.009.009.009.0049.24-0.242
C Sep-18 - 200.00 - - - - - - 034.75N/A0
P Sep-18 - 200.00 - - 10.36 - - - 010.07N/A111
C Sep-18 - 205.00 - - - - - - 031.59N/A0
P Sep-18 - 205.0011.5511.8411.9811.9912.1311.5513011.91+0.0831
C Sep-18 - 210.00 - - - - - - 028.64N/A20
P Sep-18 - 210.00 - - - - - - 013.96N/A16
C Sep-18 - 215.00 - - - - - - 025.66N/A45
P Sep-18 - 215.00 - - - - - - 016.18N/A40
C Sep-18 - 220.00 - - - - - - 023.36N/A70
P Sep-18 - 220.00 - - - - - - 018.63N/A114
C Sep-18 - 225.0018.99 - 18.9918.9918.9918.99121.22-2.230
P Sep-18 - 225.0021.8821.2323.5022.8122.8121.886521.60+1.219
C Sep-18 - 230.0017.80 - - 17.8017.8017.801019.32-1.52315
P Sep-18 - 230.0025.8416.80 - 25.8425.8425.84124.70+1.1416
C Sep-18 - 235.00 - - - - - - 017.65N/A150
P Sep-18 - 235.00 - - - - - - 028.26N/A1
C Sep-18 - 240.00 - - - - - - 016.12N/A10
P Sep-18 - 240.0032.1624.80 - 32.1632.1632.16531.84+0.320
C Sep-18 - 245.00 - - - - - - 014.73N/A27
P Sep-18 - 245.00 - - - - - - 035.43N/A0
C Sep-18 - 250.00 - - - - - - 013.47N/A137
P Sep-18 - 250.00 - 24.80 - - - - 039.22N/A0
C Sep-18 - 255.00 - - - - - - 012.32N/A0
P Sep-18 - 255.00 - - - - - - 043.13N/A0
C Sep-18 - 260.00 - - - - - - 011.27N/A2
P Sep-18 - 260.00 - 24.80 - - - - 047.06N/A0
C Sep-18 - 265.00 - - - - - - 010.32N/A32
P Sep-18 - 265.00 - - - - - - 051.20N/A0
C Sep-18 - 270.00 - - - - - - 09.44N/A30
P Sep-18 - 270.00 - - - - - - 055.42N/A0
C Sep-18 - 275.00 - - - - - - 08.91N/A20
P Sep-18 - 275.00 - - - - - - 059.64N/A0
C Sep-18 - 280.00 - - - - - - 08.20N/A11
P Sep-18 - 280.00 - - - - - - 063.96N/A0
C Sep-18 - 285.00 - - 6.98 - - - 0N/AN/A0
P Sep-18 - 285.00 - - - - - - 0N/AN/A0