Asset Class Navigation

10-Year T-Note 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
9900 Call - - - - -'28 25'53 0 0
9950 Call - - - - -'28 25'21 0 0
10000 Call - - - - -'28 24'53 0 0
10050 Call - - - - -'28 24'21 0 0
10100 Call - - - - -'28 23'53 0 0
10150 Call - - - - -'28 23'21 0 0
10200 Call - - - - -'28 22'53 0 0
10250 Call - - - - -'28 22'21 0 0
10300 Call - - - - -'28 21'53 0 0
10350 Call - - - - -'28 21'21 0 0
10400 Call - - - - -'28 20'53 0 0
10450 Call - - - - -'28 20'21 0 0
10500 Call - - - - -'28 19'53 0 0
10550 Call - - - - -'28 19'21 0 0
10600 Call - - - - -'28 18'53 0 0
10650 Call - - - - -'28 18'21 0 0
10700 Call - - - - -'28 17'53 0 0
10750 Call - - - - -'28 17'21 0 0
10800 Call - - - - -'28 16'53 0 0
10850 Call - - - - -'28 16'21 0 0
10900 Call - - - - -'28 15'53 0 0
10950 Call - - - - -'28 15'21 0 0
11000 Call - - - - -'28 14'53 0 0
11050 Call - - - - -'28 14'21 0 0
11100 Call - - - - -'28 13'53 0 0
11150 Call - - - - -'28 13'21 0 0
11200 Call - - - - -'28 12'53 0 0
11250 Call - - - - -'28 12'21 0 0
11300 Call - - - - -'28 11'53 0 0
11350 Call - - - - -'28 11'21 0 0
11400 Call - - - - -'28 10'53 0 424
11450 Call - - - - -'28 10'21 0 0
11500 Call - - - - -'28 9'53 0 362
11550 Call - - - - -'28 9'21 0 202
11600 Call - - - - -'28 8'53 0 0
11650 Call - - - - -'28 8'21 0 0
11700 Call - - - - -'28 7'53 0 1
11750 Call - - - - -'28 7'21 0 0
11800 Call - - - - -'28 6'53 0 1
11850 Call - - - - -'28 6'21 0 4
11900 Call - - - - -'28 5'53 0 1,874
11950 Call - - - - -'27 5'22 0 0
12000 Call - - - - -'27 4'54 0 10
12050 Call - - 4'21A - -'28 4'22 0 3,748
12100 Call - - 3'53A - -'28 3'54 0 4
12150 Call - - 3'22A - -'27 3'23 0 15
12200 Call - - 2'55A - -'27 2'56 0 3,982
12250 Call 2'27 2'34B 2'24A - -'26 2'26 1 59
12300 Call 2'07 2'10B 1'60A - -'24 1'61 5 5,729
12350 Call 1'44 1'46B 1'33A - -'22 1'34 1 353
12400 Call 1'14 1'31B 1'08A - -'19 1'09 291 456
12450 Call '52 1'07B '51A - -'16 '52 2,784 2,492
12500 Call '42 '50B '34 - -'13 '34 12,582 19,543
12550 Call '29 '34B '21 - -'09 '22 53,741 28,743
12600 Call '16 '22B '13 - -'07 '13 13,299 48,556
12650 Call '14 '14 '07 - -'05 '08 113,378 60,817
12700 Call '08 '08 '05 - -'03 '05 12,961 68,564
12750 Call '06 '06 '04 - -'01 '04 60,414 43,079
12800 Call '04 '04 '02 - -'01 '03 9,441 61,220
12850 Call '02 '03 '02 - -'01 '02 2,911 39,795
12900 Call '02 '02 '02 '02 -'01 '02 3,629 93,765
12950 Call '02 '02 '01 - -'01 '01 10,144 19,707
13000 Call '01 '01 '01 - -'01 '01 10,347 31,916
13050 Call - - - - UNCH '01 2,237 12,998
13100 Call '01 '01 '01 - UNCH '01 5,700 12,401
13150 Call - - - - UNCH '01 0 14,540
13200 Call - - - - UNCH '01 0 4,766
13250 Call - - - - -'01 CAB 0 3,832
13300 Call '00 - '00 - UNCH CAB 1,453 9,412
13350 Call '00 - '00 - UNCH CAB 127 7,540
13400 Call - - - - UNCH CAB 0 8,762
13450 Call - - - - UNCH CAB 0 1,416
13500 Call - - - - UNCH CAB 0 2,338
13550 Call - - - - UNCH CAB 0 1,457
13600 Call - - - - UNCH CAB 0 3,264
13650 Call - - - - UNCH CAB 0 1,470
13700 Call - - - - UNCH CAB 0 976
13750 Call - - - - UNCH CAB 0 1,851
13800 Call - - - - UNCH CAB 0 565
13850 Call - - - - UNCH CAB 0 37
13900 Call - - - - UNCH CAB 0 9
13950 Call - - - - UNCH CAB 0 481
14000 Call - - - - UNCH CAB 0 1,346
14050 Call - - - - UNCH CAB 0 364
14100 Call - - - - UNCH CAB 0 1,092
14150 Call - - - - UNCH CAB 0 25
14200 Call - - - - UNCH CAB 0 801
14250 Call - - - - UNCH CAB 0 0
14300 Call - - - - UNCH CAB 0 5
14350 Call - - - - UNCH CAB 0 0
14400 Call - - - - UNCH CAB 0 0
14450 Call - - - - UNCH CAB 0 0
14500 Call - - - - UNCH CAB 0 0
14550 Call - - - - UNCH CAB 0 0
14600 Call - - - - UNCH CAB 0 0
14650 Call - - - - UNCH CAB 0 0
14700 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
14850 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 0
14950 Call - - - - UNCH CAB 0 0
15000 Call - - - - UNCH CAB 0 0
15050 Call - - - - UNCH CAB 0 0
15100 Call - - - - UNCH CAB 0 0
15150 Call - - - - UNCH CAB 0 0
15200 Call - - - - UNCH CAB 0 0
15250 Call - - - - UNCH CAB 0 0
9900 Put - - - - UNCH CAB 0 0
9950 Put - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 0
10050 Put - - - - UNCH CAB 0 0
10100 Put - - - - UNCH CAB 0 0
10150 Put - - - - UNCH CAB 0 0
10200 Put - - - - UNCH CAB 0 0
10250 Put - - - - UNCH CAB 0 0
10300 Put - - - - UNCH CAB 0 0
10350 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 0
10450 Put - - - - UNCH CAB 0 0
10500 Put - - - - UNCH CAB 0 0
10550 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 260
10650 Put - - - - UNCH CAB 0 0
10700 Put - - - - UNCH CAB 0 321
10750 Put - - - - UNCH CAB 0 1,263
10800 Put - - - - UNCH CAB 0 125
10850 Put - - - - UNCH CAB 0 0
10900 Put - - - - UNCH CAB 0 65
10950 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 99
11050 Put - - - - UNCH CAB 0 0
11100 Put - - - - UNCH CAB 0 1,756
11150 Put - - - - UNCH CAB 0 165
11200 Put - - - - UNCH CAB 0 981
11250 Put - - - - UNCH CAB 0 267
11300 Put - - - - UNCH CAB 0 176
11350 Put - - - - UNCH CAB 0 133
11400 Put - - - - UNCH CAB 0 90,755
11450 Put - - - - UNCH CAB 0 59,590
11500 Put - - - - UNCH CAB 0 5,475
11550 Put - - - - UNCH CAB 0 9,869
11600 Put - - - - UNCH CAB 0 4,721
11650 Put - - - - UNCH CAB 0 981
11700 Put - - - - UNCH CAB 0 6,240
11750 Put - - - - UNCH CAB 100 5,814
11800 Put - - - - UNCH CAB 0 6,031
11850 Put - - - - UNCH CAB 0 3,855
11900 Put - - - - UNCH CAB 1,139 13,903
11950 Put - - - - +'01 '01 100 8,311
12000 Put '01 '01 '01 - +'01 '01 1,109 8,689
12050 Put - - - - UNCH '01 1,214 6,027
12100 Put - - - - UNCH '01 1,424 12,951
12150 Put '02 '02 '02 - +'01 '02 1,818 15,091
12200 Put '03 '03 '03 - +'01 '03 5,855 23,357
12250 Put '02 '05 '02 - +'02 '05 16,619 21,507
12300 Put '06 '09 '06 - +'04 '08 8,701 78,160
12350 Put '06 '13 '06 - +'06 '13 29,517 77,340
12400 Put '14 '22 '10A - +'09 '20 23,072 133,303
12450 Put '18 '31 '17A '30 +'12 '31 70,939 150,865
12500 Put '32 '47 '27A '46 +'15 '45 19,879 73,406
12550 Put '58 1'02B '42A - +'19 1'01 7,599 54,253
12600 Put 1'23 1'25B '63A - +'21 1'24 1,299 42,165
12650 Put 1'50 1'52B 1'24A - +'23 1'51 2,061 24,955
12700 Put 2'16 2'17B 1'51A - +'25 2'16 55 21,430
12750 Put - 2'47B - - +'27 2'47 6 12,636
12800 Put - 3'15B - - +'27 3'14 0 10,202
12850 Put - 3'46B - - +'27 3'45 0 3,931
12900 Put - 4'14B - - +'27 4'13 0 1,581
12950 Put - 4'45B - - +'27 4'44 0 102
13000 Put - 5'13B - - +'27 5'12 0 402
13050 Put - 5'45B - - +'28 5'44 0 184
13100 Put - - - - +'28 6'12 0 562
13150 Put - - - - +'28 6'44 0 224
13200 Put - - - - +'28 7'12 0 150
13250 Put - - - - +'27 7'43 0 0
13300 Put - - - - +'28 8'11 0 100
13350 Put - - - - +'28 8'43 0 0
13400 Put - - - - +'28 9'11 0 0
13450 Put - - - - +'28 9'43 0 0
13500 Put - - - - +'28 10'11 0 0
13550 Put - - - - +'28 10'43 0 0
13600 Put - - - - +'28 11'11 0 0
13650 Put - - - - +'28 11'43 0 599
13700 Put - - - - +'28 12'11 0 0
13750 Put - - - - +'28 12'43 0 0
13800 Put - - - - +'28 13'11 0 0
13850 Put - - - - +'28 13'43 0 0
13900 Put - - - - +'28 14'11 0 0
13950 Put - - - - +'28 14'43 0 0
14000 Put - - - - +'28 15'11 0 0
14050 Put - - - - +'28 15'43 0 0
14100 Put - - - - +'28 16'11 0 0
14150 Put - - - - +'28 16'43 0 0
14200 Put - - - - +'28 17'11 0 0
14250 Put - - - - +'28 17'43 0 0
14300 Put - - - - +'28 18'11 0 0
14350 Put - - - - +'28 18'43 0 0
14400 Put - - - - +'28 19'11 0 0
14450 Put - - - - +'28 19'43 0 0
14500 Put - - - - +'28 20'11 0 0
14550 Put - - - - +'28 20'43 0 0
14600 Put - - - - +'28 21'11 0 0
14650 Put - - - - +'28 21'43 0 0
14700 Put - - - - +'28 22'11 0 0
14750 Put - - - - +'28 22'43 0 0
14800 Put - - - - +'28 23'11 0 0
14850 Put - - - - +'28 23'43 0 0
14900 Put - - - - +'28 24'11 0 0
14950 Put - - - - +'28 24'43 0 0
15000 Put - - - - +'28 25'11 0 0
15050 Put - - - - +'28 25'43 0 0
15100 Put - - - - +'28 26'11 0 0
15150 Put - - - - +'28 26'43 0 0
15200 Put - - - - +'28 27'11 0 0
15250 Put - - - - +'28 27'43 0 0
Total 507,952 1,622,497