Asset Class Navigation

Premium Quoted European Style Options on British Pound/US Dollar Futures 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
1080 Call - - - - +1.04 26.71 0 0
1085 Call - - - - +1.04 26.21 0 0
1090 Call - - - - +1.04 25.71 0 0
1095 Call - - - - +1.04 25.21 0 0
1100 Call - - - - +1.04 24.71 0 0
1105 Call - - - - +1.04 24.21 0 0
1110 Call - - - - +1.04 23.71 0 0
1115 Call - - - - +1.04 23.21 0 0
1120 Call - - - - +1.04 22.71 0 0
1125 Call - - - - +1.04 22.21 0 0
1130 Call - - - - +1.04 21.71 0 0
1135 Call - - - - +1.04 21.21 0 0
1140 Call - - - - +1.04 20.71 0 0
1145 Call - - - - +1.04 20.21 0 0
1150 Call - - - - +1.04 19.71 0 0
1155 Call - - - - +1.04 19.21 0 0
1160 Call - - - - +1.04 18.71 0 0
1165 Call - - - - +1.04 18.21 0 0
1170 Call - - - - +1.04 17.71 0 0
1175 Call - - - - +1.04 17.21 0 0
1180 Call - - - - +1.04 16.71 0 0
1185 Call - - - - +1.04 16.21 0 0
1190 Call - - - - +1.04 15.71 0 0
1195 Call - - - - +1.04 15.21 0 0
1200 Call - - - - +1.04 14.71 0 0
1205 Call - - - - +1.04 14.21 0 0
1210 Call - - - - +1.04 13.71 0 0
1215 Call - - - - +1.04 13.21 0 0
1220 Call - - - - +1.04 12.71 0 0
1225 Call - - - - +1.04 12.21 0 0
1230 Call - - - - +1.04 11.71 0 0
1235 Call - - - - +1.04 11.21 0 0
1240 Call - - - - +1.04 10.71 0 0
1245 Call - - - - +1.04 10.21 0 0
1250 Call - - - - +1.04 9.71 0 0
1255 Call - - - - +1.04 9.21 0 0
1260 Call - - - - +1.04 8.71 0 0
1265 Call - - - - +1.04 8.21 0 0
1270 Call - - - - +1.04 7.71 0 0
1275 Call - 7.20B - - +1.04 7.21 0 0
1280 Call - 6.70B - - +1.04 6.71 0 0
1285 Call - 6.20B - - +1.04 6.21 0 0
1290 Call - 5.70B - - +1.04 5.71 0 0
1295 Call - 5.20B - - +1.04 5.21 0 0
1300 Call - 4.70B - - +1.04 4.71 0 1
1305 Call - 4.20B - - +1.04 4.21 0 0
1310 Call - 3.70B - - +1.04 3.71 0 0
1315 Call - 3.20B - - +1.03 3.21 0 0
1320 Call - 2.70B - - +1.02 2.71 0 9
1325 Call - 2.20B - - +.99 2.21 0 21
1330 Call - 1.70B - - +.93 1.71 0 63
1335 Call - 1.20B .40A - +.78 1.21 0 65
1340 Call .34 .70B .16A - +.53 .71 41 117
1345 Call .13 .19B .02A - +.14 .21 169 100
1350 Call .01 .05B .01 - -.03 CAB 10 114
1355 Call - - - - -.01 CAB 0 63
1360 Call - - - - UNCH CAB 0 148
1365 Call - - - - UNCH CAB 0 48
1370 Call - - - - UNCH CAB 0 16
1375 Call - - - - UNCH CAB 0 5
1380 Call - - - - UNCH CAB 0 14
1385 Call - - - - UNCH CAB 0 0
1390 Call - - - - UNCH CAB 0 0
1395 Call - - - - UNCH CAB 0 0
1400 Call - - - - UNCH CAB 0 0
1405 Call - - - - UNCH CAB 0 0
1410 Call - - - - UNCH CAB 0 0
1415 Call - - - - UNCH CAB 0 0
1420 Call - - - - UNCH CAB 0 0
1425 Call - - - - UNCH CAB 0 0
1430 Call - - - - UNCH CAB 0 0
1435 Call - - - - UNCH CAB 0 0
1440 Call - - - - UNCH CAB 0 0
1445 Call - - - - UNCH CAB 0 0
1450 Call - - - - UNCH CAB 0 0
1455 Call - - - - UNCH CAB 0 0
1460 Call - - - - UNCH CAB 0 0
1465 Call - - - - UNCH CAB 0 0
1470 Call - - - - UNCH CAB 0 0
1475 Call - - - - UNCH CAB 0 0
1480 Call - - - - UNCH CAB 0 0
1485 Call - - - - UNCH CAB 0 0
1490 Call - - - - UNCH CAB 0 0
1495 Call - - - - UNCH CAB 0 0
1500 Call - - - - UNCH CAB 0 0
1505 Call - - - - UNCH CAB 0 0
1510 Call - - - - UNCH CAB 0 0
1515 Call - - - - UNCH CAB 0 0
1520 Call - - - - UNCH CAB 0 0
1525 Call - - - - UNCH CAB 0 0
1530 Call - - - - UNCH CAB 0 0
1535 Call - - - - UNCH CAB 0 0
1540 Call - - - - UNCH CAB 0 0
1545 Call - - - - UNCH CAB 0 0
1550 Call - - - - UNCH CAB 0 0
1555 Call - - - - UNCH CAB 0 0
1560 Call - - - - UNCH CAB 0 0
1565 Call - - - - UNCH CAB 0 0
1570 Call - - - - UNCH CAB 0 0
1575 Call - - - - UNCH CAB 0 0
1580 Call - - - - UNCH CAB 0 0
1585 Call - - - - UNCH CAB 0 0
1590 Call - - - - UNCH CAB 0 0
1595 Call - - - - UNCH CAB 0 0
1600 Call - - - - UNCH CAB 0 0
1080 Put - - - - UNCH CAB 0 0
1085 Put - - - - UNCH CAB 0 0
1090 Put - - - - UNCH CAB 0 0
1095 Put - - - - UNCH CAB 0 0
1100 Put - - - - UNCH CAB 0 0
1105 Put - - - - UNCH CAB 0 0
1110 Put - - - - UNCH CAB 0 0
1115 Put - - - - UNCH CAB 0 0
1120 Put - - - - UNCH CAB 0 0
1125 Put - - - - UNCH CAB 0 0
1130 Put - - - - UNCH CAB 0 0
1135 Put - - - - UNCH CAB 0 0
1140 Put - - - - UNCH CAB 0 0
1145 Put - - - - UNCH CAB 0 0
1150 Put - - - - UNCH CAB 0 0
1155 Put - - - - UNCH CAB 0 0
1160 Put - - - - UNCH CAB 0 0
1165 Put - - - - UNCH CAB 0 0
1170 Put - - - - UNCH CAB 0 0
1175 Put - - - - UNCH CAB 0 0
1180 Put - - - - UNCH CAB 0 0
1185 Put - - - - UNCH CAB 0 0
1190 Put - - - - UNCH CAB 0 0
1195 Put - - - - UNCH CAB 0 0
1200 Put - - - - UNCH CAB 0 0
1205 Put - - - - UNCH CAB 0 0
1210 Put - - - - UNCH CAB 0 0
1215 Put - - - - UNCH CAB 0 0
1220 Put - - - - UNCH CAB 0 0
1225 Put - - - - UNCH CAB 0 0
1230 Put - - - - UNCH CAB 0 0
1235 Put - - - - UNCH CAB 0 0
1240 Put - - - - UNCH CAB 0 0
1245 Put - - - - UNCH CAB 0 0
1250 Put - - - - UNCH CAB 0 0
1255 Put - - - - UNCH CAB 0 0
1260 Put - - - - UNCH CAB 0 0
1265 Put - - - - UNCH CAB 0 0
1270 Put - - - - UNCH CAB 0 0
1275 Put - - - - UNCH CAB 0 0
1280 Put - - - - UNCH CAB 0 0
1285 Put - - - - UNCH CAB 0 0
1290 Put - - - - UNCH CAB 0 60
1295 Put - - - - UNCH CAB 0 119
1300 Put - - - - UNCH CAB 0 167
1305 Put - - - - UNCH CAB 0 159
1310 Put - - - - UNCH CAB 0 17
1315 Put - - - - -.01 CAB 0 95
1320 Put .01 .01 .01 - -.02 CAB 13 13
1325 Put - - .01A - -.05 CAB 0 5
1330 Put .01 .01 .01 - -.11 CAB 20 32
1335 Put .03 .03 .01 - -.26 CAB 81 73
1340 Put .14 .17B .01 - -.51 CAB 160 43
1345 Put - - .01A - -.90 CAB 0 30
1350 Put - - .30A - -1.07 .29 0 1
1355 Put - - .80A - -1.05 .79 0 20
1360 Put - - 1.30A - -1.04 1.29 0 6
1365 Put - - 1.80A - -1.04 1.79 0 0
1370 Put - - 2.30A - -1.04 2.29 0 0
1375 Put - - 2.80A - -1.04 2.79 0 0
1380 Put - - 3.30A - -1.04 3.29 0 0
1385 Put - - 3.80A - -1.04 3.79 0 0
1390 Put - - 4.30A - -1.04 4.29 0 0
1395 Put - - 4.80A - -1.04 4.79 0 0
1400 Put - - 5.30A - -1.04 5.29 0 0
1405 Put - - - - -1.04 5.79 0 0
1410 Put - - - - -1.04 6.29 0 0
1415 Put - - - - -1.04 6.79 0 0
1420 Put - - - - -1.04 7.29 0 0
1425 Put - - - - -1.04 7.79 0 0
1430 Put - - - - -1.04 8.29 0 0
1435 Put - - - - -1.04 8.79 0 0
1440 Put - - - - -1.04 9.29 0 0
1445 Put - - - - -1.04 9.79 0 0
1450 Put - - - - -1.04 10.29 0 0
1455 Put - - - - -1.04 10.79 0 0
1460 Put - - - - -1.04 11.29 0 0
1465 Put - - - - -1.04 11.79 0 0
1470 Put - - - - -1.04 12.29 0 0
1475 Put - - - - -1.04 12.79 0 0
1480 Put - - - - -1.04 13.29 0 0
1485 Put - - - - -1.04 13.79 0 0
1490 Put - - - - -1.04 14.29 0 0
1495 Put - - - - -1.04 14.79 0 0
1500 Put - - - - -1.04 15.29 0 0
1505 Put - - - - -1.04 15.79 0 0
1510 Put - - - - -1.04 16.29 0 0
1515 Put - - - - -1.04 16.79 0 0
1520 Put - - - - -1.04 17.29 0 0
1525 Put - - - - -1.04 17.79 0 0
1530 Put - - - - -1.04 18.29 0 0
1535 Put - - - - -1.04 18.79 0 0
1540 Put - - - - -1.04 19.29 0 0
1545 Put - - - - -1.04 19.79 0 0
1550 Put - - - - -1.04 20.29 0 0
1555 Put - - - - -1.04 20.79 0 0
1560 Put - - - - -1.04 21.29 0 0
1565 Put - - - - -1.04 21.79 0 0
1570 Put - - - - -1.04 22.29 0 0
1575 Put - - - - -1.04 22.79 0 0
1580 Put - - - - -1.04 23.29 0 0
1585 Put - - - - -1.04 23.79 0 0
1590 Put - - - - -1.04 24.29 0 0
1595 Put - - - - -1.04 24.79 0 0
1600 Put - - - - -1.04 25.29 0 0
Total 494 1,624