Asset Class Navigation

RBOB Gasoline Options Settlements

Options


市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
13000 Call - - - - +.0240 .3707 0 0
13500 Call - - - - +.0240 .3207 0 0
14000 Call - - - - +.0240 .2707 0 0
14500 Call - - - - +.0238 .2208 0 0
15000 Call - - - - +.0233 .1713 0 0
15200 Call - - - - +.0228 .1517 0 50
15500 Call - - - - +.0221 .1230 0 200
15600 Call - - - - +.0217 .1135 0 530
15800 Call - - - - +.0207 .0951 0 70
16000 Call - - - - +.0189 .0773 0 1
16200 Call - .0668B - .0640B +.0167 .0608 0 25
16300 Call .0501 .0588B .0501 .0565B +.0155 .0532 1 0
16400 Call - .0511B - .0490B +.0142 .0461 0 24
16500 Call - .0440B - .0420B +.0128 .0395 0 58
16700 Call .0300 .0315B .0300 .0300 +.0100 .0279 1 1
16800 Call - .0260B - .0250B +.0086 .0230 0 1
16900 Call - .0210B - .0205B +.0072 .0187 0 50
17000 Call .0138 .0180 .0125 .0165B +.0060 .0150 5 112
17100 Call - .0135B - .0130B +.0049 .0119 0 76
17200 Call - .0105B - .0101A +.0038 .0093 0 8
17300 Call - .0080B - .0080B +.0029 .0072 0 40
17400 Call .0055 .0055 .0055 .0055 +.0022 .0056 2 92
17500 Call .0030 .0055 .0029 .0029 +.0017 .0043 27 95
17600 Call - - - - +.0013 .0034 0 92
17700 Call - - - - +.0009 .0026 0 14
17800 Call - - - - +.0007 .0021 0 13
17900 Call - - - - +.0006 .0017 0 69
18000 Call - - - - +.0004 .0013 0 53
18100 Call - - - - +.0003 .0011 0 23
18200 Call - - - - +.0003 .0009 0 12
18300 Call - - - - +.0002 .0007 0 56
18400 Call - - - - +.0001 .0006 0 34
18500 Call - - - - +.0001 .0005 0 198
18600 Call - - - - +.0001 .0004 0 22
18700 Call .0003 .0003 .0003 .0003 +.0001 .0004 4 63
18800 Call - - - - UNCH .0003 0 51
18900 Call - - - - +.0001 .0003 0 21
19000 Call - - - - +.0001 .0003 0 225
19100 Call - - - - UNCH .0002 0 11
19200 Call - - - - UNCH .0002 0 15
19500 Call - - - - UNCH .0001 0 33
19600 Call - - - - UNCH .0001 0 21
20000 Call - - - - UNCH .0001 0 50
21000 Call - - - - UNCH .0001 0 25
13000 Put - - - - UNCH .0001 0 126
13500 Put - - - - UNCH .0001 0 100
13800 Put - - - - UNCH .0001 0 21
14000 Put - - - - UNCH .0001 0 103
14500 Put - - - - -.0002 .0001 0 24
15000 Put - - - - -.0008 .0006 0 214
15300 Put - - - - -.0014 .0014 0 6
15500 Put - - - - -.0019 .0023 0 36
15600 Put - - - - -.0023 .0029 0 22
15800 Put .0045 .0045 .0045 .0045 -.0033 .0044 3 36
16000 Put - - .0076A .0076A -.0050 .0067 0 407
16100 Put - - .0090A .0090A -.0061 .0082 0 5
16200 Put - - .0105A .0105A -.0072 .0102 0 127
16300 Put - - .0125A .0125A -.0085 .0125 0 53
16400 Put .0165 .0165 .0150A .0156A -.0098 .0154 2 31
16500 Put - - .0178A .0185A -.0112 .0188 0 258
16600 Put - - .0211A .0220A -.0126 .0227 0 3
16700 Put - - .0250A .0261A -.0140 .0272 0 2
16800 Put - - .0295A .0308A -.0154 .0323 0 13
16900 Put - - .0347A .0361A -.0167 .0380 0 103
17000 Put .0420 .0420 .0406A .0420 -.0180 .0443 1 191
17100 Put - - .0469A .0486A -.0191 .0512 0 3
17200 Put - - - - -.0201 .0586 0 24
17300 Put - - - - -.0210 .0665 0 101
17400 Put .0800 .0800 .0800 .0800 -.0217 .0749 1 98
17500 Put - - - - -.0223 .0836 0 103
17600 Put - - - - -.0228 .0926 0 83
17700 Put - - - - -.0231 .1019 0 3
17800 Put - - - - -.0233 .1113 0 51
18000 Put - - - - -.0236 .1306 0 41
18100 Put - - - - -.0237 .1403 0 21
Total 47 4,943