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
9950 Call - - - - +'08 25'49 0 0
10000 Call - - - - +'08 25'17 0 0
10025 Call - - - - +'08 25'01 0 0
10050 Call - - - - +'08 24'49 0 0
10075 Call - - - - +'08 24'33 0 0
10100 Call - - - - +'08 24'17 0 0
10125 Call - - - - +'08 24'01 0 0
10150 Call - - - - +'08 23'49 0 0
10175 Call - - - - +'08 23'33 0 0
10200 Call - - - - +'08 23'17 0 0
10225 Call - - - - +'08 23'01 0 0
10250 Call - - - - +'08 22'49 0 0
10275 Call - - - - +'08 22'33 0 0
10300 Call - - - - +'08 22'17 0 0
10325 Call - - - - +'08 22'01 0 0
10350 Call - - - - +'08 21'49 0 0
10375 Call - - - - +'08 21'33 0 0
10400 Call - - - - +'08 21'17 0 0
10425 Call - - - - +'08 21'01 0 0
10450 Call - - - - +'08 20'49 0 0
10475 Call - - - - +'08 20'33 0 0
10500 Call - - - - +'08 20'17 0 0
10525 Call - - - - +'08 20'01 0 0
10550 Call - - - - +'08 19'49 0 0
10575 Call - - - - +'08 19'33 0 0
10600 Call - - - - +'08 19'17 0 0
10625 Call - - - - +'08 19'01 0 0
10650 Call - - - - +'08 18'49 0 0
10675 Call - - - - +'08 18'33 0 0
10700 Call - - - - +'08 18'17 0 0
10725 Call - - - - +'08 18'01 0 0
10750 Call - - - - +'08 17'49 0 0
10775 Call - - - - +'08 17'33 0 0
10800 Call - - - - +'08 17'17 0 0
10825 Call - - - - +'08 17'01 0 0
10850 Call - - - - +'08 16'49 0 0
10875 Call - - - - +'08 16'33 0 0
10900 Call - - - - +'08 16'17 0 0
10925 Call - - - - +'08 16'01 0 0
10950 Call - - - - +'08 15'49 0 0
10975 Call - - - - +'08 15'33 0 0
11000 Call - - - - +'08 15'17 0 0
11025 Call - - - - +'08 15'01 0 0
11050 Call - - - - +'08 14'49 0 0
11075 Call - - - - +'08 14'33 0 0
11100 Call - - - - +'08 14'17 0 0
11125 Call - - - - +'08 14'01 0 0
11150 Call - - - - +'08 13'49 0 0
11175 Call - - - - +'08 13'33 0 0
11200 Call - - - - +'08 13'17 0 0
11225 Call - - - - +'08 13'01 0 0
11250 Call - - - - +'08 12'49 0 0
11275 Call - - - - +'08 12'33 0 0
11300 Call - - - - +'08 12'17 0 0
11325 Call - - - - +'08 12'01 0 0
11350 Call - - - - +'08 11'49 0 0
11375 Call - - - - +'08 11'33 0 0
11400 Call - - - - +'08 11'17 0 0
11425 Call - - - - +'08 11'01 0 0
11450 Call - - - - +'08 10'49 0 0
11475 Call - - - - +'08 10'33 0 0
11500 Call - - - - +'08 10'17 0 0
11525 Call - - - - +'08 10'01 0 0
11550 Call - - - - +'08 9'49 0 0
11575 Call - - - - +'08 9'33 0 0
11600 Call - - - - +'08 9'17 0 0
11625 Call - - - - +'08 9'01 0 0
11650 Call - - - - +'08 8'49 0 0
11675 Call - - - - +'08 8'33 0 0
11700 Call - - - - +'08 8'17 0 0
11725 Call - - - - +'08 8'01 0 4
11750 Call - - - - +'08 7'49 0 2
11775 Call - - - - +'08 7'33 0 2
11800 Call - - - - +'08 7'17 0 0
11825 Call - - - - +'08 7'01 0 0
11850 Call - - - - +'08 6'49 0 0
11875 Call - - - - +'08 6'33 0 0
11900 Call - - - - +'08 6'17 0 0
11925 Call - - - - +'08 6'01 0 0
11950 Call - - - - +'08 5'49 0 0
11975 Call - - - - +'08 5'33 0 0
12000 Call - - - - +'08 5'17 0 0
12025 Call - - - - +'08 5'01 0 0
12050 Call - - - - +'08 4'49 0 0
12075 Call - - - - +'08 4'33 0 0
12100 Call - - - - +'08 4'17 0 0
12125 Call - - - - +'08 4'01 0 0
12150 Call - - - - +'08 3'49 0 4
12175 Call - - - - +'08 3'33 0 4
12200 Call - - - - +'08 3'17 0 5
12225 Call - - - - +'08 3'01 0 0
12250 Call - - - - +'08 2'49 0 3
12275 Call - - - - +'08 2'33 0 0
12300 Call - - - - +'08 2'17 0 481
12325 Call - 2'09B - - +'08 2'01 0 1
12350 Call - 1'62B - - +'08 1'50 0 2,778
12375 Call - 1'47B - - +'08 1'34 0 6
12400 Call - 1'31B - - +'08 1'19 0 1,572
12425 Call - 1'15B - - +'08 1'04 0 125
12450 Call '55 1'02 '50A - +'07 '53 529 8,227
12475 Call '39 '50B '33A - +'06 '40 1 1,248
12500 Call '28 '39 '26A - +'05 '28 6,179 16,678
12525 Call '21 '27B '18 - +'04 '19 12,920 19,009
12550 Call '10 '19 '10 - +'03 '12 9,747 41,709
12575 Call '06 '13 '06 - +'02 '08 10,518 24,401
12600 Call '04 '08 '04 - +'01 '05 25,068 60,859
12625 Call '05 '05 '03 - +'01 '04 6,738 21,120
12650 Call '02 '04 '02 - +'01 '03 16,583 73,641
12675 Call '02 '03 '02 - UNCH '02 3,004 23,854
12700 Call '02 '02 '02 '02 UNCH '02 17,127 104,748
12725 Call '02 '02 '02 - +'01 '02 683 11,881
12750 Call '02 '02 '01 '02 UNCH '01 5,025 84,147
12775 Call '01 '01 '01 - UNCH '01 453 6,647
12800 Call '02 '02 '01 - UNCH '01 4,276 87,614
12825 Call '01 '01 '01 '01 UNCH '01 1,550 7,628
12850 Call '01 CAB '01 CAB UNCH '01 1,979 114,665
12875 Call - - - - UNCH CAB 3,450 30,165
12900 Call - - - - UNCH CAB 3,383 89,852
12925 Call '00 - '00 - UNCH CAB 550 4,460
12950 Call '00 - '00 - UNCH CAB 399 60,807
12975 Call '00 - '00 - UNCH CAB 732 2,166
13000 Call - - - - UNCH CAB 2,290 113,531
13025 Call - - - - UNCH CAB 0 271
13050 Call - - - - UNCH CAB 0 10,386
13075 Call - - - - UNCH CAB 0 100
13100 Call - - - - UNCH CAB 159 28,110
13125 Call - - - - UNCH CAB 0 0
13150 Call - - - - UNCH CAB 0 6,801
13175 Call - - - - UNCH CAB 0 920
13200 Call - - - - UNCH CAB 1,458 7,523
13225 Call - - - - UNCH CAB 0 0
13250 Call - - - - UNCH CAB 0 4,481
13275 Call - - - - UNCH CAB 2,264 0
13300 Call - - - - UNCH CAB 2,264 10,372
13325 Call - - - - UNCH CAB 0 0
13350 Call - - - - UNCH CAB 1,458 404
13375 Call - - - - UNCH CAB 0 0
13400 Call - - - - UNCH CAB 0 22,339
13425 Call - - - - UNCH CAB 0 0
13450 Call - - - - UNCH CAB 0 805
13475 Call - - - - UNCH CAB 0 0
13500 Call - - - - UNCH CAB 0 620
13525 Call - - - - UNCH CAB 0 0
13550 Call - - - - UNCH CAB 0 1,643
13575 Call - - - - UNCH CAB 0 0
13600 Call - - - - UNCH CAB 0 16,950
13625 Call - - - - UNCH CAB 0 0
13650 Call - - - - UNCH CAB 0 4,732
13675 Call - - - - UNCH CAB 0 0
13700 Call - - - - UNCH CAB 0 5,747
13725 Call - - - - UNCH CAB 0 0
13750 Call - - - - UNCH CAB 0 5,641
13775 Call - - - - UNCH CAB 0 0
13800 Call - - - - UNCH CAB 0 2,891
13825 Call - - - - UNCH CAB 0 0
13850 Call - - - - UNCH CAB 0 709
13875 Call - - - - UNCH CAB 0 0
13900 Call - - - - UNCH CAB 0 0
13925 Call - - - - UNCH CAB 0 0
13950 Call - - - - UNCH CAB 0 0
13975 Call - - - - UNCH CAB 0 0
14000 Call - - - - UNCH CAB 0 1
14025 Call - - - - UNCH CAB 0 0
14050 Call - - - - UNCH CAB 0 0
14075 Call - - - - UNCH CAB 0 0
14100 Call - - - - UNCH CAB 0 0
14125 Call - - - - UNCH CAB 0 0
14150 Call - - - - UNCH CAB 0 0
14175 Call - - - - UNCH CAB 0 0
14200 Call - - - - UNCH CAB 0 0
14225 Call - - - - UNCH CAB 0 0
14250 Call - - - - UNCH CAB 0 0
14275 Call - - - - UNCH CAB 0 0
14300 Call - - - - UNCH CAB 0 0
14325 Call - - - - UNCH CAB 0 0
14350 Call - - - - UNCH CAB 0 0
14375 Call - - - - UNCH CAB 0 0
14400 Call - - - - UNCH CAB 0 0
14425 Call - - - - UNCH CAB 0 0
14450 Call - - - - UNCH CAB 0 0
14475 Call - - - - UNCH CAB 0 0
14500 Call - - - - UNCH CAB 0 0
14525 Call - - - - UNCH CAB 0 0
14550 Call - - - - UNCH CAB 0 0
14575 Call - - - - UNCH CAB 0 0
14600 Call - - - - UNCH CAB 0 0
14625 Call - - - - UNCH CAB 0 0
14650 Call - - - - UNCH CAB 0 0
14675 Call - - - - UNCH CAB 0 0
14700 Call - - - - UNCH CAB 0 0
14725 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14775 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
14825 Call - - - - UNCH CAB 0 0
14850 Call - - - - UNCH CAB 0 0
14875 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 0
14925 Call - - - - UNCH CAB 0 0
14950 Call - - - - UNCH CAB 0 0
14975 Call - - - - UNCH CAB 0 0
15000 Call - - - - UNCH CAB 0 0
15025 Call - - - - UNCH CAB 0 0
15050 Call - - - - UNCH CAB 0 0
15075 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
9950 Put - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 0
10025 Put - - - - UNCH CAB 0 0
10050 Put - - - - UNCH CAB 0 0
10075 Put - - - - UNCH CAB 0 0
10100 Put - - - - UNCH CAB 0 0
10125 Put - - - - UNCH CAB 0 0
10150 Put - - - - UNCH CAB 0 0
10175 Put - - - - UNCH CAB 0 0
10200 Put - - - - UNCH CAB 0 0
10225 Put - - - - UNCH CAB 0 0
10250 Put - - - - UNCH CAB 0 0
10275 Put - - - - UNCH CAB 0 0
10300 Put - - - - UNCH CAB 0 0
10325 Put - - - - UNCH CAB 0 0
10350 Put - - - - UNCH CAB 0 0
10375 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 0
10425 Put - - - - UNCH CAB 0 0
10450 Put - - - - UNCH CAB 0 0
10475 Put - - - - UNCH CAB 0 0
10500 Put - - - - UNCH CAB 0 0
10525 Put - - - - UNCH CAB 0 0
10550 Put - - - - UNCH CAB 0 0
10575 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 0
10625 Put - - - - UNCH CAB 0 0
10650 Put - - - - UNCH CAB 0 0
10675 Put - - - - UNCH CAB 0 0
10700 Put - - - - UNCH CAB 0 0
10725 Put - - - - UNCH CAB 0 0
10750 Put - - - - UNCH CAB 0 0
10775 Put - - - - UNCH CAB 0 0
10800 Put - - - - UNCH CAB 0 0
10825 Put - - - - UNCH CAB 0 0
10850 Put - - - - UNCH CAB 0 0
10875 Put - - - - UNCH CAB 0 0
10900 Put - - - - UNCH CAB 0 0
10925 Put - - - - UNCH CAB 0 0
10950 Put - - - - UNCH CAB 0 0
10975 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 4
11025 Put - - - - UNCH CAB 0 0
11050 Put - - - - UNCH CAB 0 0
11075 Put - - - - UNCH CAB 0 0
11100 Put - - - - UNCH CAB 0 0
11125 Put - - - - UNCH CAB 0 0
11150 Put - - - - UNCH CAB 0 0
11175 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 0
11225 Put - - - - UNCH CAB 0 0
11250 Put - - - - UNCH CAB 0 0
11275 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 0
11325 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 0
11375 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 0
11425 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 9,778
11475 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 12,630
11525 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 4,198
11575 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 1
11625 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 2
11675 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 595
11725 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 250
11775 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 0
11825 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 6,492
11875 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 4,315
11925 Put - - - - UNCH CAB 0 0
11950 Put - - - - UNCH CAB 0 1,565
11975 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 11,802
12025 Put - - - - UNCH CAB 0 600
12050 Put - - - - UNCH CAB 0 9,144
12075 Put - - - - UNCH CAB 0 929
12100 Put - - - - UNCH CAB 0 8,539
12125 Put - - - - UNCH CAB 0 1,953
12150 Put - - - - UNCH CAB 0 8,350
12175 Put - - - - UNCH CAB 0 8,433
12200 Put - - - - UNCH CAB 0 27,185
12225 Put - - - - UNCH CAB 0 6,495
12250 Put - - - - UNCH CAB 1,065 11,674
12275 Put '00 - '00 - UNCH CAB 1,000 5,268
12300 Put - - - - UNCH CAB 1 32,548
12325 Put - - - - UNCH CAB 1 18,538
12350 Put - - - - UNCH '01 1,172 69,209
12375 Put '01 '01 '01 - UNCH '01 1,315 22,481
12400 Put '02 '02 '01 - UNCH '02 21,765 100,903
12425 Put '02 '03 '02 - UNCH '03 2,174 31,876
12450 Put '05 '05 '02 - -'01 '04 19,565 136,083
12475 Put '07 '08 '05 - -'02 '07 31,896 29,393
12500 Put '11 '15B '08 '10 -'03 '11 24,505 95,194
12525 Put '15 '23B '13 - -'04 '18 26,475 28,715
12550 Put '34 '34 '20A - -'05 '27 9,256 87,890
12575 Put '34 '46B '30A - -'06 '39 13,481 15,074
12600 Put '50 '55B '42A - -'07 '52 2,395 47,525
12625 Put - - '56A - -'07 1'03 0 1,344
12650 Put 1'28 1'28 1'06A - -'07 1'18 3,206 30,584
12675 Put - - 1'21A - -'08 1'33 0 358
12700 Put - - 1'37A - -'08 1'49 0 23,464
12725 Put - - 1'52A - -'07 2'01 0 0
12750 Put - - 2'04A - -'08 2'16 0 11,988
12775 Put - - 2'20A - -'08 2'32 0 1
12800 Put - - 2'35A - -'08 2'48 0 3,165
12825 Put - - 2'51A - -'08 3'00 0 1
12850 Put - - 3'03A - -'08 3'16 0 125
12875 Put - - 3'19A - -'08 3'31 0 1
12900 Put - - 3'35A - -'08 3'47 0 326
12925 Put - - - - -'08 3'63 0 2
12950 Put - - - - -'08 4'15 0 1
12975 Put - - - - -'08 4'31 0 0
13000 Put - - - - -'08 4'47 0 99
13025 Put - - - - -'08 4'63 0 0
13050 Put - - - - -'08 5'15 0 0
13075 Put - - - - -'08 5'31 0 0
13100 Put - - - - -'08 5'47 0 46
13125 Put - - - - -'08 5'63 0 0
13150 Put - - - - -'08 6'15 0 0
13175 Put - - - - -'08 6'31 0 0
13200 Put - - - - -'08 6'47 0 0
13225 Put - - - - -'08 6'63 0 0
13250 Put - - - - -'08 7'15 0 0
13275 Put - - - - -'08 7'31 0 0
13300 Put - - - - -'08 7'47 0 169
13325 Put - - - - -'08 7'63 0 0
13350 Put - - - - -'08 8'15 0 0
13375 Put - - - - -'08 8'31 0 0
13400 Put - - - - -'08 8'47 0 0
13425 Put - - - - -'08 8'63 0 0
13450 Put - - - - -'08 9'15 0 0
13475 Put - - - - -'08 9'31 0 0
13500 Put - - - - -'08 9'47 0 142
13525 Put - - - - -'08 9'63 0 0
13550 Put - - - - -'08 10'15 0 72
13575 Put - - - - -'08 10'31 0 0
13600 Put - - - - -'08 10'47 0 0
13625 Put - - - - -'08 10'63 0 0
13650 Put - - - - -'08 11'15 0 0
13675 Put - - - - -'08 11'31 0 0
13700 Put - - - - -'08 11'47 0 0
13725 Put - - - - -'08 11'63 0 0
13750 Put - - - - -'08 12'15 0 0
13775 Put - - - - -'08 12'31 0 0
13800 Put - - - - -'08 12'47 0 0
13825 Put - - - - -'08 12'63 0 0
13850 Put - - - - -'08 13'15 0 0
13875 Put - - - - -'08 13'31 0 0
13900 Put - - - - -'08 13'47 0 0
13925 Put - - - - -'08 13'63 0 0
13950 Put - - - - -'08 14'15 0 0
13975 Put - - - - -'08 14'31 0 0
14000 Put - - - - -'08 14'47 0 0
14025 Put - - - - -'08 14'63 0 0
14050 Put - - - - -'08 15'15 0 0
14075 Put - - - - -'08 15'31 0 0
14100 Put - - - - -'08 15'47 0 0
14125 Put - - - - -'08 15'63 0 0
14150 Put - - - - -'08 16'15 0 0
14175 Put - - - - -'08 16'31 0 0
14200 Put - - - - -'08 16'47 0 0
14225 Put - - - - -'08 16'63 0 0
14250 Put - - - - -'08 17'15 0 0
14275 Put - - - - -'08 17'31 0 0
14300 Put - - - - -'08 17'47 0 0
14325 Put - - - - -'08 17'63 0 0
14350 Put - - - - -'08 18'15 0 0
14375 Put - - - - -'08 18'31 0 0
14400 Put - - - - -'08 18'47 0 0
14425 Put - - - - -'08 18'63 0 0
14450 Put - - - - -'08 19'15 0 0
14475 Put - - - - -'08 19'31 0 0
14500 Put - - - - -'08 19'47 0 0
14525 Put - - - - -'08 19'63 0 0
14550 Put - - - - -'08 20'15 0 0
14575 Put - - - - -'08 20'31 0 0
14600 Put - - - - -'08 20'47 0 0
14625 Put - - - - -'08 20'63 0 0
14650 Put - - - - -'08 21'15 0 0
14675 Put - - - - -'08 21'31 0 0
14700 Put - - - - -'08 21'47 0 0
14725 Put - - - - -'08 21'63 0 0
14750 Put - - - - -'08 22'15 0 0
14775 Put - - - - -'08 22'31 0 0
14800 Put - - - - -'08 22'47 0 0
14825 Put - - - - -'08 22'63 0 0
14850 Put - - - - -'08 23'15 0 0
14875 Put - - - - -'08 23'31 0 0
14900 Put - - - - -'08 23'47 0 0
14925 Put - - - - -'08 23'63 0 0
14950 Put - - - - -'08 24'15 0 0
14975 Put - - - - -'08 24'31 0 0
15000 Put - - - - -'08 24'47 0 0
15025 Put - - - - -'08 24'63 0 0
15050 Put - - - - -'08 25'15 0 0
15075 Put - - - - -'08 25'31 0 0
15100 Put - - - - -'08 25'47 0 0
15150 Put - - - - -'08 26'15 0 0
15200 Put - - - - -'08 26'47 0 0
15250 Put - - - - -'08 27'15 0 0
Total 300,059 2,073,009