Asset Class Navigation

E-mini Russell 2000 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
65000 Call - - - - +7.00 856.40 0 0
67500 Call - - - - +7.00 831.40 0 0
70000 Call - - - - +7.00 806.40 0 0
72500 Call - - - - +7.00 781.40 0 0
75000 Call - - - - +7.00 756.40 0 0
77500 Call - - - - +7.00 731.40 0 0
80000 Call - - - - +7.00 706.40 0 0
82500 Call - - - - +7.00 681.40 0 0
85000 Call - - - - +7.00 656.40 0 0
87500 Call - - - - +7.00 631.40 0 0
90000 Call - - - - +7.00 606.40 0 0
92500 Call - - - - +7.00 581.40 0 0
95000 Call - - - - +7.00 556.40 0 0
97500 Call - - - - +7.00 531.40 0 0
100000 Call - - - - +7.00 506.40 0 0
102500 Call - - - - +7.00 481.50 0 0
105000 Call - - - - +7.00 456.50 0 0
107500 Call - - - - +7.00 431.60 0 0
108000 Call - - - - +7.00 426.60 0 0
109000 Call - - - - +6.90 416.60 0 0
110000 Call - - - - +7.00 406.70 0 0
111000 Call - - - - +6.90 396.70 0 0
112000 Call - - - - +7.00 386.80 0 0
112500 Call - - - - +6.90 381.80 0 0
113000 Call - - - - +6.90 376.80 0 0
114000 Call - - - - +6.90 366.90 0 0
115000 Call - - - - +7.00 357.00 0 0
116000 Call - - - - +7.00 347.10 0 0
117000 Call - 339.20B - 337.70A +7.00 337.20 0 0
117500 Call - 334.30B - 332.90A +7.00 332.20 0 0
118000 Call - 329.30B - 327.90A +6.90 327.20 0 0
119000 Call - 319.40B - 318.00A +6.90 317.30 0 0
120000 Call - 309.50B - 308.10A +6.90 307.40 0 0
121000 Call - 299.60B - 298.20A +6.90 297.50 0 0
121500 Call - 294.70B - 293.30A +6.90 292.60 0 0
122000 Call - 289.70B - 288.30A +6.90 287.60 0 0
122500 Call - 284.80B - 283.40A +6.90 282.70 0 0
123000 Call - 279.90B - 278.50A +7.00 277.80 0 0
123500 Call - 274.90B - 273.50A +6.90 272.80 0 0
124000 Call - 270.00B - 268.60A +6.90 267.90 0 0
124500 Call - 265.10B - 263.70A +6.90 263.00 0 0
125000 Call - 260.10B - 258.70A +6.80 258.00 0 0
125500 Call - 255.20B - 253.80A +6.90 253.10 0 0
126000 Call - 250.30B - 248.90A +6.90 248.20 0 0
126500 Call - 245.40B - 243.90A +6.80 243.20 0 0
127000 Call - 240.50B - 239.00A +6.80 238.30 0 0
127500 Call - 235.60B - 234.10A +6.80 233.40 0 0
128000 Call - 230.70B - 229.20A +6.80 228.50 0 0
128500 Call - 225.80B - 224.30A +6.70 223.60 0 0
129000 Call - 220.90B - 219.40A +6.70 218.70 0 0
129500 Call - 216.00B - 214.50A +6.70 213.80 0 0
130000 Call - 211.10B - 209.60A +6.70 208.90 0 0
130500 Call - 206.30B - 204.70A +6.60 204.00 0 0
131000 Call - 201.50B - 199.90A +6.70 199.20 0 0
131500 Call - 196.50B - 194.80A +6.60 194.30 0 0
132000 Call - 191.70B - 190.10A +6.60 189.40 0 0
132500 Call - 186.90B - 185.30A +6.60 184.60 0 0
133000 Call - 182.00B - 180.40A +6.60 179.80 0 0
133500 Call - 177.20B - 175.60A +6.50 174.90 0 0
134000 Call - 172.40B - 170.80A +6.50 170.10 0 0
134500 Call - 167.60B - 166.00A +6.50 165.30 0 0
135000 Call - 162.80B - 161.20A +6.50 160.50 0 2
135500 Call - 158.10B - 156.40A +6.40 155.70 0 0
136000 Call - 153.30B - 151.70A +6.40 151.00 0 0
136500 Call - 148.60B - 146.80A +6.30 146.20 0 0
137000 Call - 143.90B - 142.00A +6.30 141.50 0 0
137500 Call - 139.20B - 137.50A +6.20 136.80 0 0
138000 Call - 134.50B - 132.80A +6.10 132.10 0 0
138500 Call - 129.90B - 128.00A +6.10 127.50 0 0
139000 Call 122.00 125.20B 120.60A 123.30A +5.90 122.80 1 1
139500 Call - 120.70B - 118.70A +5.90 118.20 0 0
140000 Call - 116.10B - 114.30A +5.90 113.70 0 2
140500 Call - 111.50B - 109.70A +5.70 109.10 0 0
141000 Call - 107.00B - 105.20A +5.60 104.60 0 0
141500 Call - 102.70B - 100.60A +5.60 100.20 0 0
142000 Call - 98.10B - 96.10A +5.50 95.70 0 0
142500 Call - 93.70B - 91.50A +5.50 91.40 0 0
143000 Call - 89.40B - 87.20A +5.40 87.00 0 0
143500 Call - 85.10B - 82.90A +5.40 82.80 0 0
144000 Call - 80.80B - 78.70A +5.30 78.50 0 2
144500 Call - 76.60B - 74.50A +5.10 74.30 0 5
145000 Call 71.30 72.50B 70.10A 70.10A +5.10 70.20 44 61
145500 Call - 68.40B - 66.10A +4.90 66.10 0 11
146000 Call - 64.50B - 62.10A +4.90 62.20 0 0
146500 Call - 60.60B - 58.20A +4.70 58.30 0 0
147000 Call 55.00 56.70B 54.40A 54.40A +4.60 54.50 38 48
147500 Call - 53.00B - 50.70A +4.40 50.80 0 0
148000 Call 47.40 49.20B 47.10A 47.10A +4.30 47.20 38 50
148500 Call - 45.80B - 43.60A +4.10 43.70 0 7
149000 Call 40.30 42.30B 40.00A 40.10B +3.90 40.30 3 23
149500 Call 39.10 39.40B 36.60A 36.90B +3.70 37.00 5 28
150000 Call - 36.20B - 33.80B +3.50 33.90 0 29
150500 Call 31.00 33.10B 29.50 30.80B +3.30 30.90 19 74
151000 Call 28.70 30.10B 27.60A 28.00B +3.10 28.10 12 40
151500 Call 24.90 27.30B 24.40A 25.20B +2.90 25.40 15 32
152000 Call 22.30 24.70B 21.90 22.60B +2.70 22.90 15 38
152500 Call 20.00 22.20B 19.70A 20.20A +2.50 20.50 10 20
153000 Call 17.80 19.80B 17.60A 18.00A +2.30 18.30 5 39
153500 Call - 17.70B - 16.00A +2.10 16.20 0 55
154000 Call 14.00 15.60B 13.80A 14.10A +1.90 14.30 12 26
154500 Call - 13.80B - 12.40A +1.70 12.60 0 40
155000 Call 11.40 12.10B 10.70A 10.90A +1.60 11.10 6 36
155500 Call - 10.60B - 9.50A +1.40 9.70 0 40
156000 Call 8.30 9.20B 8.20A 8.20A +1.20 8.40 24 40
156500 Call - 8.00B - 7.10A +1.10 7.30 0 20
157000 Call 6.20 6.90B 6.20 6.20A +1.00 6.30 12 33
157500 Call - 6.00B - 5.30A +.85 5.40 0 51
158000 Call - 5.10B - 4.55A +.80 4.70 0 760
158500 Call - 4.40B - 3.95A +.70 4.05 0 33
159000 Call - 3.80B - 3.45A +.60 3.50 0 27
159500 Call - 3.30B - 3.00A +.55 3.05 0 7
160000 Call - 2.90B - 2.65A +.55 2.70 10 156
160500 Call - 2.50B - 2.30A +.50 2.35 0 5
161000 Call - 2.20B - 2.05A +.45 2.10 0 37
161500 Call - 1.90B - 1.85A +.40 1.85 0 33
162000 Call - 1.65B - 1.65B +.40 1.65 0 44
162500 Call - 1.45B - 1.45B +.35 1.50 0 41
163000 Call - 1.30B - 1.30B +.35 1.35 0 49
163500 Call 1.25 1.25 1.20A 1.20A +.35 1.25 8 21
164000 Call - 1.00B - 1.00B +.35 1.15 0 4
164500 Call - .90B - .90B +.35 1.05 0 0
165000 Call - .80B - .80B +.30 .95 0 5
165500 Call - .70B - .70B +.30 .90 0 0
166000 Call - .65B - .65B +.30 .80 0 0
167000 Call - .55B - .55B +.30 .70 0 0
167500 Call - .50B - .50B +.25 .65 0 20
168000 Call - .45B - .45B +.25 .60 0 12
169000 Call - .35B - .35B +.20 .50 0 0
170000 Call - .30B - .30B +.20 .45 0 0
171000 Call - .25B - .25B +.20 .40 0 0
172000 Call - - - - +.15 .35 0 0
172500 Call - - - - +.15 .35 0 0
173000 Call - - - - +.10 .30 0 0
174000 Call - - - - +.15 .30 0 0
175000 Call - - - - +.10 .25 0 0
176000 Call - - - - +.05 .20 0 0
177000 Call - - - - +.10 .20 0 0
177500 Call - - - - +.10 .20 0 0
178000 Call - - - - +.10 .20 0 0
179000 Call - - - - +.10 .15 0 0
180000 Call - - - - +.10 .15 0 0
182500 Call - - - - +.10 .15 0 0
185000 Call - - - - +.10 .10 0 0
187500 Call - - - - +.10 .10 0 0
190000 Call - - - - +.10 .10 0 0
192500 Call - - - - +.05 .05 0 0
195000 Call - - - - +.05 .05 0 0
197500 Call - - - - +.05 .05 0 0
200000 Call - - - - +.05 .05 0 0
202500 Call - - - - +.05 .05 0 0
205000 Call - - - - +.05 .05 0 0
207500 Call - - - - +.05 .05 0 0
210000 Call - - - - +.05 .05 0 0
212500 Call - - - - +.05 .05 0 0
215000 Call - - - - +.05 .05 0 0
217500 Call - - - - +.05 .05 0 0
220000 Call - - - - +.05 .05 0 0
222500 Call - - - - +.05 .05 0 0
65000 Put - - - - UNCH CAB 0 0
67500 Put - - - - UNCH CAB 0 0
70000 Put - - - - -.05 CAB 0 0
72500 Put - - - - UNCH .05 0 0
75000 Put - - - - UNCH .05 0 0
77500 Put - - - - UNCH .05 0 0
80000 Put - - - - -.05 .05 0 0
82500 Put - - - - UNCH .10 0 0
85000 Put - - - - UNCH .10 0 0
87500 Put - - - - -.05 .10 0 0
90000 Put - - - - -.05 .15 0 0
92500 Put - - - - UNCH .20 0 0
95000 Put - - - - -.05 .20 0 0
97500 Put - - - - -.05 .25 0 0
100000 Put - - - - -.05 .30 0 0
102500 Put - - - - -.05 .35 0 0
105000 Put - - - - -.05 .45 0 0
107500 Put - - - - -.05 .55 0 0
108000 Put - - - - -.05 .55 0 0
109000 Put - - - - -.05 .60 0 0
110000 Put - - - - -.05 .65 0 0
111000 Put - - - - -.05 .70 0 0
112000 Put - - - - -.05 .75 0 0
112500 Put - - - - -.05 .80 0 0
113000 Put - - - - -.10 .80 0 0
114000 Put - - - - -.05 .90 0 0
115000 Put - - - - -.05 .95 0 0
116000 Put - - - - -.05 1.05 0 21
117000 Put - - - - -.05 1.15 0 10
117500 Put - 1.25B - 1.25B -.05 1.15 0 45
118000 Put - - - - -.05 1.20 0 14
119000 Put - - - - -.05 1.30 0 43
120000 Put - - - - -.05 1.40 0 33
121000 Put - 1.60B - 1.55A -.05 1.50 0 57
121500 Put - 1.65B - 1.60A -.05 1.55 0 28
122000 Put - 1.70B - 1.65A -.05 1.60 0 9
122500 Put - - 1.70A 1.70A -.10 1.65 0 7
123000 Put - - - - -.10 1.70 0 20
123500 Put - 1.90B - 1.85A -.10 1.75 0 12
124000 Put - - 1.90A 1.90A -.10 1.85 0 15
124500 Put - - 1.95A 1.95A -.10 1.90 0 8
125000 Put - - 2.00A 2.00A -.15 1.95 0 117
125500 Put - 2.20B 2.10A 2.10A -.15 2.00 0 8
126000 Put - - 2.15A 2.15A -.15 2.10 0 12
126500 Put - - 2.25A 2.25A -.20 2.15 0 21
127000 Put - - 2.30A 2.30A -.20 2.25 0 5
127500 Put - - 2.40A 2.40A -.20 2.35 0 54
128000 Put - - 2.45A 2.45A -.25 2.40 0 16
128500 Put - - 2.55A 2.55A -.25 2.50 0 6
129000 Put - - 2.65A 2.65A -.30 2.60 0 7
129500 Put - - 2.75A 2.75A -.30 2.70 0 18
130000 Put - - 2.85A 2.85A -.35 2.80 0 46
130500 Put - - 2.95A 2.95A -.35 2.90 0 20
131000 Put - - 3.10A 3.10A -.35 3.05 0 55
131500 Put - - 3.20A 3.20A -.40 3.15 135 78
132000 Put - 3.75B 3.35A 3.35A -.40 3.30 0 9
132500 Put - 3.90B 3.45A 3.45A -.40 3.45 0 29
133000 Put - 4.10B 3.60A 3.60A -.45 3.60 0 10
133500 Put - 4.30B 3.80A 3.80A -.50 3.75 0 26
134000 Put - 4.50B 3.95A 3.95A -.50 3.95 0 5
134500 Put - 4.75B 4.15A 4.15A -.50 4.15 0 5
135000 Put - 4.95B 4.35A 4.35A -.55 4.35 0 21
135500 Put - 5.20B 4.55A 4.55A -.55 4.55 0 25
136000 Put - 5.50B 4.80A 4.80A -.60 4.80 0 4
136500 Put - 5.80B 5.00A 5.00A -.70 5.00 0 57
137000 Put - 6.10B 5.30A 5.30A -.70 5.30 0 32
137500 Put - - 5.60A 5.60A -.80 5.60 0 27
138000 Put - - 5.90A 5.90A -.90 5.90 0 34
138500 Put - - 6.20A 6.20A -1.00 6.20 0 5
139000 Put 6.50 6.50 6.50 6.50 -1.00 6.60 15 30
139500 Put 8.00 8.00 6.90A 6.90A -1.10 7.00 9 58
140000 Put - - 7.30A 7.30A -1.20 7.40 0 64
140500 Put - - 7.70A 7.70A -1.20 7.90 0 12
141000 Put - - 8.20A 8.20A -1.30 8.40 0 31
141500 Put - - 8.70A 8.70A -1.40 8.90 0 41
142000 Put - - 9.20A 9.30B -1.40 9.50 0 762
142500 Put - - 9.80A 9.90B -1.50 10.10 0 28
143000 Put - - 10.40A 10.60B -1.50 10.80 12 44
143500 Put - - 11.10A 11.30B -1.60 11.50 0 14
144000 Put - - 11.80A 12.10B -1.70 12.20 0 279
144500 Put - - 12.60A 12.90B -1.80 13.00 0 53
145000 Put - - 13.40A 13.80B -1.90 13.90 0 45
145500 Put - - 14.30A 14.80B -2.10 14.80 0 39
146000 Put - - 15.20A 15.90B -2.20 15.80 0 16
146500 Put - - 16.30A 17.00B -2.30 16.90 0 30
147000 Put 17.60 18.20B 17.50A 18.20B -2.50 18.10 1 30
147500 Put - - 18.70A 19.50B -2.60 19.40 10 48
148000 Put - - 20.00A 20.90B -2.80 20.80 15 765
148500 Put 24.60 24.80B 21.40A 22.40B -2.90 22.30 10 45
149000 Put - - 22.90A 24.00B -3.10 23.90 0 523
149500 Put - - 24.60A 25.80B -3.20 25.70 0 33
150000 Put - - 26.40A 27.60A -3.50 27.50 0 45
150500 Put 28.70 29.80B 28.30A 29.60A -3.70 29.50 5 20
151000 Put 30.80 32.00B 30.30A 31.60A -3.90 31.70 4 19
151500 Put 32.90 34.20B 32.50A 34.00A -4.10 34.00 5 19
152000 Put - - 34.80A 36.40A -4.30 36.40 0 20
152500 Put - - 37.40A 39.30B -4.50 39.10 0 4
153000 Put - - 40.20A 41.70B -4.70 41.80 0 11
153500 Put - - 43.50A 44.50B -4.90 44.80 0 0
154000 Put - - 46.50A 47.70B -5.10 47.90 0 259
154500 Put - - 49.70A 50.90B -5.20 51.20 0 0
155000 Put - - 53.00A 54.30B -5.40 54.60 0 0
155500 Put - - 56.60A 57.80B -5.60 58.20 0 0
156000 Put - - 60.20A 61.50B -5.80 61.90 0 0
156500 Put - - 64.00A 65.40B -5.90 65.80 0 0
157000 Put - - 68.00A 69.20B -6.00 69.80 0 0
157500 Put - - 72.00A 73.20B -6.10 73.90 0 0
158000 Put - - 76.20A 77.50B -6.20 78.20 0 0
158500 Put - - 80.50A 81.80B -6.30 82.50 0 0
159000 Put - - 84.90A 86.40B -6.40 87.00 0 0
159500 Put - - 89.40A 90.70B -6.40 91.50 0 0
160000 Put - - 94.00A 95.50B -6.50 96.10 0 0
160500 Put - - 98.60A 100.10B -6.50 100.80 0 0
161000 Put - - 103.30A 104.60B -6.60 105.50 0 0
161500 Put - - 108.00A 109.40B -6.60 110.30 0 0
162000 Put - - 112.90A 114.20B -6.60 115.10 0 0
162500 Put - - 117.70A 119.00B -6.70 119.90 0 0
163000 Put - - 122.50A 123.80B -6.60 124.80 0 0
163500 Put - - 127.40A 128.70B -6.60 129.70 0 0
164000 Put - - 132.30A 133.60B -6.60 134.60 0 0
164500 Put - - 137.20A 138.50B -6.60 139.50 0 0
165000 Put - - 142.10A 143.40B -6.70 144.40 0 0
165500 Put - - 147.00A 148.30B -6.70 149.30 0 0
166000 Put - - 151.90A 153.30B -6.70 154.20 0 0
167000 Put - - - - -6.70 164.10 0 0
167500 Put - - - - -6.70 169.10 0 0
168000 Put - - - - -6.80 174.00 0 0
169000 Put - - - - -6.80 183.90 0 0
170000 Put - - - - -6.80 193.90 0 0
171000 Put - - - - -6.90 203.80 0 0
172000 Put - - - - -6.80 213.80 0 0
172500 Put - - - - -6.90 218.70 0 0
173000 Put - - - - -6.90 223.70 0 0
174000 Put - - - - -6.90 233.70 0 0
175000 Put - - - - -6.90 243.70 0 0
176000 Put - - - - -7.00 253.60 0 0
177000 Put - - - - -7.00 263.60 0 0
177500 Put - - - - -7.00 268.60 0 0
178000 Put - - - - -7.00 273.60 0 0
179000 Put - - - - -7.00 283.60 0 0
180000 Put - - - - -7.00 293.60 0 0
182500 Put - - - - -7.00 318.60 0 0
185000 Put - - - - -7.00 343.60 0 0
187500 Put - - - - -7.00 368.60 0 0
190000 Put - - - - -7.00 393.60 0 0
192500 Put - - - - -7.00 418.60 0 0
195000 Put - - - - -7.00 443.60 0 0
197500 Put - - - - -7.00 468.60 0 0
200000 Put - - - - -7.00 493.60 0 0
202500 Put - - - - -7.00 518.60 0 0
205000 Put - - - - -7.00 543.60 0 0
207500 Put - - - - -7.00 568.60 0 0
210000 Put - - - - -7.00 593.60 0 0
212500 Put - - - - -7.00 618.60 0 0
215000 Put - - - - -7.00 643.60 0 0
217500 Put - - - - -7.00 668.60 0 0
220000 Put - - - - -7.00 693.60 0 0
222500 Put - - - - -7.00 718.60 0 0
Total 498 6,568

欢迎了解E-迷你标普500期货

无论您是对期货、期权感兴趣的新手,还是希望拓展美股期货市场经验丰富的交易员,E-迷你标普500期货为您提供充分的交易机会

欢迎了解E-迷你标普500期货