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 - - - - -'09 25'08 0 0
9925 Call - - - - -'09 24'56 0 0
9950 Call - - - - -'09 24'40 0 0
9975 Call - - - - -'09 24'24 0 0
10000 Call - - - - -'09 24'08 0 0
10025 Call - - - - -'09 23'56 0 0
10050 Call - - - - -'09 23'40 0 0
10075 Call - - - - -'09 23'24 0 0
10100 Call - - - - -'09 23'08 0 0
10125 Call - - - - -'09 22'56 0 0
10150 Call - - - - -'09 22'40 0 0
10175 Call - - - - -'09 22'24 0 0
10200 Call - - - - -'09 22'08 0 0
10225 Call - - - - -'09 21'56 0 0
10250 Call - - - - -'09 21'40 0 0
10275 Call - - - - -'09 21'24 0 0
10300 Call - - - - -'09 21'08 0 0
10325 Call - - - - -'09 20'56 0 0
10350 Call - - - - -'09 20'40 0 0
10375 Call - - - - -'09 20'24 0 0
10400 Call - - - - -'09 20'08 0 0
10425 Call - - - - -'09 19'56 0 0
10450 Call - - - - -'09 19'40 0 0
10475 Call - - - - -'09 19'24 0 0
10500 Call - - - - -'09 19'08 0 0
10525 Call - - - - -'09 18'56 0 0
10550 Call - - - - -'09 18'40 0 0
10575 Call - - - - -'09 18'24 0 0
10600 Call - - - - -'09 18'08 0 0
10625 Call - - - - -'09 17'56 0 0
10650 Call - - - - -'09 17'40 0 0
10675 Call - - - - -'09 17'24 0 0
10700 Call - - - - -'09 17'08 0 0
10725 Call - - - - -'09 16'56 0 0
10750 Call - - - - -'09 16'40 0 0
10775 Call - - - - -'09 16'24 0 0
10800 Call - - - - -'09 16'08 0 0
10825 Call - - - - -'09 15'56 0 0
10850 Call - - - - -'09 15'40 0 0
10875 Call - - - - -'09 15'24 0 0
10900 Call - - - - -'09 15'08 0 0
10925 Call - - - - -'09 14'56 0 0
10950 Call - - - - -'09 14'40 0 0
10975 Call - - - - -'09 14'24 0 0
11000 Call - - - - -'09 14'08 0 0
11025 Call - - - - -'09 13'56 0 0
11050 Call - - - - -'09 13'40 0 0
11075 Call - - - - -'09 13'24 0 0
11100 Call - - - - -'09 13'08 0 0
11125 Call - - - - -'09 12'56 0 0
11150 Call - - - - -'09 12'40 0 0
11175 Call - - - - -'09 12'24 0 0
11200 Call - - - - -'09 12'08 0 0
11225 Call - - - - -'09 11'56 0 0
11250 Call - - - - -'09 11'40 0 0
11275 Call - - - - -'09 11'24 0 0
11300 Call - - - - -'09 11'08 0 0
11325 Call - - - - -'09 10'56 0 0
11350 Call - - - - -'09 10'40 0 0
11375 Call - - - - -'09 10'24 0 0
11400 Call - - - - -'09 10'08 0 0
11425 Call - - - - -'09 9'56 0 0
11450 Call - - - - -'09 9'40 0 0
11475 Call - - - - -'09 9'24 0 0
11500 Call - - - - -'09 9'08 0 0
11525 Call - - - - -'09 8'56 0 0
11550 Call - - - - -'09 8'40 0 0
11575 Call - - - - -'09 8'24 0 0
11600 Call - - - - -'09 8'08 0 0
11625 Call - - 7'50A - -'09 7'56 0 0
11650 Call - 7'51B 7'34A - -'09 7'40 0 0
11675 Call - 7'35B 7'18A - -'09 7'24 0 0
11700 Call - 7'19B 7'02A - -'09 7'08 0 0
11725 Call - 7'03B 6'50A - -'09 6'56 0 1
11750 Call - 6'51B 6'34A - -'09 6'40 0 0
11775 Call - 6'35B 6'18A - -'09 6'24 0 0
11800 Call - 6'19B 6'02A - -'09 6'08 0 201
11825 Call - 6'03B 5'50A - -'09 5'56 0 0
11850 Call - 5'51B 5'34A - -'09 5'40 0 0
11875 Call - 5'35B 5'18A - -'09 5'24 0 0
11900 Call - 5'19B 5'02A - -'09 5'08 0 200
11925 Call - 5'03B 4'50A - -'09 4'56 0 0
11950 Call - 4'51B 4'34A - -'09 4'40 0 0
11975 Call - 4'35B 4'18A - -'09 4'24 0 0
12000 Call - 4'19B 4'02A - -'09 4'08 0 2
12025 Call - 4'03B 3'50A - -'09 3'56 0 0
12050 Call - 3'51B 3'35A - -'09 3'40 0 10
12075 Call - 3'35B 3'19A - -'09 3'24 0 0
12100 Call - 3'19B 3'03A - -'09 3'08 0 2
12125 Call - 3'03B 2'51A - -'09 2'56 0 0
12150 Call - 2'51B 2'35A - -'09 2'40 0 713
12175 Call - 2'35B 2'19A - -'09 2'24 0 0
12200 Call - 2'19B 2'03A - -'09 2'08 0 3,478
12225 Call - 2'04B 1'51A - -'09 1'57 0 1
12250 Call - 1'52B 1'35A - -'09 1'41 0 263
12275 Call - 1'36B 1'20A - -'09 1'25 0 4
12300 Call - 1'21B 1'05A - -'09 1'10 0 2,793
12325 Call '56 1'06B '55A - -'09 '59 2 229
12350 Call '45 '56B '42A - -'08 '46 1 2,068
12375 Call '32 '44B '31A - -'07 '35 1 373
12400 Call '28 '33B '22 - -'05 '25 2,147 11,118
12425 Call '18 '23B '15A - -'04 '17 6,569 10,059
12450 Call '15 '15 '10 - -'03 '11 4,509 48,711
12475 Call '10 '10 '06 - -'02 '07 2,137 18,033
12500 Call '05 '06 '04 - -'01 '05 17,160 91,513
12525 Call '03 '03 '02 - -'01 '03 915 27,139
12550 Call '02 '02 '02 - -'01 '02 4,001 79,475
12575 Call '01 '01 '01 - -'01 '01 1 14,211
12600 Call '01 '02 '01 - UNCH '01 13,680 70,721
12625 Call '01 '01 '01 '01 UNCH '01 3,330 7,406
12650 Call '01 '01 '01 - UNCH '01 780 40,774
12675 Call - - - - UNCH '01 60 6,750
12700 Call - - - - UNCH '01 475 74,870
12725 Call - - - - UNCH '01 147 4,443
12750 Call CAB CAB CAB CAB UNCH CAB 529 17,046
12775 Call - - - - UNCH CAB 0 1,225
12800 Call - - - - UNCH CAB 0 62,503
12825 Call - - - - UNCH CAB 0 5,468
12850 Call - - - - UNCH CAB 164 2,528
12875 Call - - - - UNCH CAB 0 1,053
12900 Call - - - - UNCH CAB 0 9,664
12925 Call - - - - UNCH CAB 0 3,314
12950 Call - - - - UNCH CAB 0 6,373
12975 Call - - - - UNCH CAB 0 472
13000 Call - - - - UNCH CAB 0 23,389
13025 Call - - - - UNCH CAB 0 250
13050 Call - - - - UNCH CAB 0 3,885
13075 Call - - - - UNCH CAB 0 60
13100 Call - - - - UNCH CAB 0 728
13125 Call - - - - UNCH CAB 0 250
13150 Call - - - - UNCH CAB 0 2,002
13175 Call - - - - UNCH CAB 0 0
13200 Call - - - - UNCH CAB 0 2,132
13225 Call - - - - UNCH CAB 0 0
13250 Call - - - - UNCH CAB 0 1
13275 Call - - - - UNCH CAB 0 0
13300 Call - - - - UNCH CAB 0 4,580
13325 Call - - - - UNCH CAB 0 0
13350 Call - - - - UNCH CAB 0 125
13375 Call - - - - UNCH CAB 0 0
13400 Call - - - - UNCH CAB 0 1,072
13425 Call - - - - UNCH CAB 0 0
13450 Call - - - - UNCH CAB 0 0
13475 Call - - - - UNCH CAB 0 0
13500 Call - - - - UNCH CAB 0 100
13525 Call - - - - UNCH CAB 0 0
13550 Call - - - - UNCH CAB 0 23
13575 Call - - - - UNCH CAB 0 0
13600 Call - - - - UNCH CAB 0 1,124
13625 Call - - - - UNCH CAB 0 0
13650 Call - - - - UNCH CAB 0 0
13675 Call - - - - UNCH CAB 0 0
13700 Call - - - - UNCH CAB 0 88
13725 Call - - - - UNCH CAB 0 0
13750 Call - - - - UNCH CAB 0 115
13775 Call - - - - UNCH CAB 0 0
13800 Call - - - - UNCH CAB 0 0
13825 Call - - - - UNCH CAB 0 0
13850 Call - - - - UNCH CAB 0 25
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 0 369
14025 Call - - - - UNCH CAB 0 0
14050 Call - - - - UNCH CAB 0 16
14075 Call - - - - UNCH CAB 0 0
14100 Call - - - - UNCH CAB 0 73
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 0 316
14725 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14775 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 187
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 50
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
9900 Put - - - - UNCH CAB 0 0
9925 Put - - - - UNCH CAB 0 0
9950 Put - - - - UNCH CAB 0 0
9975 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 0 771
10825 Put - - - - UNCH CAB 0 0
10850 Put - - - - UNCH CAB 0 0
10875 Put - - - - UNCH CAB 0 0
10900 Put CAB CAB CAB CAB UNCH CAB 2 266
10925 Put - - - - UNCH CAB 0 0
10950 Put - - - - UNCH CAB 0 0
10975 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 0
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 0 861
11275 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 1,092
11325 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 590
11375 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 385
11425 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 786
11475 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 965
11525 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 3,488
11575 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 2,788
11625 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 2,284
11675 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 2,867
11725 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 856
11775 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 2,072
11825 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 1,702
11875 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 6,227
11925 Put - - - - UNCH CAB 0 0
11950 Put - - - - UNCH CAB 0 5,831
11975 Put - - - - UNCH CAB 0 2,877
12000 Put - - - - UNCH CAB 0 13,159
12025 Put - - - - UNCH CAB 0 264
12050 Put - - - - UNCH CAB 0 22,013
12075 Put - - - - UNCH CAB 892 1,692
12100 Put - - - - UNCH CAB 200 16,522
12125 Put - - - - UNCH CAB 0 1,929
12150 Put - - - - UNCH CAB 4,060 15,879
12175 Put - - - - UNCH CAB 0 1,117
12200 Put - - - - UNCH CAB 3,673 29,223
12225 Put - - - - UNCH '01 449 4,463
12250 Put '01 '01 '01 - UNCH '01 1,166 53,785
12275 Put '01 '01 '01 - UNCH '01 30 3,503
12300 Put '01 '03 '01 - UNCH '02 2,546 95,125
12325 Put '03 '04 '03 - UNCH '03 3,206 16,290
12350 Put '05 '08B '04 - +'01 '06 9,677 91,863
12375 Put '07 '13 '07 - +'02 '11 10,797 38,150
12400 Put '12 '19 '12 - +'04 '17 11,270 154,984
12425 Put '20 '28B '19A - +'05 '25 4,205 18,681
12450 Put '27 '39B '27 - +'06 '35 758 52,901
12475 Put - '52B '38A - +'07 '47 6 11,926
12500 Put '54 1'02B '50A - +'08 '61 896 29,285
12525 Put - 1'16B 1'01A - +'08 1'11 0 131
12550 Put - 1'32B 1'16A - +'08 1'26 0 8,261
12575 Put - 1'47B 1'31A - +'08 1'41 0 8
12600 Put - 1'63B 1'46A - +'09 1'57 0 1,367
12625 Put - 2'15B 1'62A - +'09 2'09 0 0
12650 Put - 2'30B 2'14A - +'09 2'25 0 254
12675 Put - 2'46B 2'30A - +'09 2'41 0 0
12700 Put - 2'62B 2'46A - +'09 2'57 0 5
12725 Put - 3'14B 2'62A - +'09 3'09 0 0
12750 Put - 3'30B 3'13A - +'09 3'24 0 0
12775 Put - 3'46B 3'29A - +'09 3'40 0 0
12800 Put - 3'62B 3'45A - +'09 3'56 0 0
12825 Put - 4'14B 3'61A - +'09 4'08 0 0
12850 Put - 4'30B 4'13A - +'09 4'24 0 0
12875 Put - 4'46B 4'29A - +'09 4'40 0 0
12900 Put - 4'62B 4'45A - +'09 4'56 0 1
12925 Put - 5'14B 4'61A - +'09 5'08 0 0
12950 Put - 5'30B 5'13A - +'09 5'24 0 0
12975 Put - 5'46B 5'29A - +'09 5'40 0 0
13000 Put - 5'62B 5'45A - +'09 5'56 0 0
13025 Put - 6'14B 5'61A - +'09 6'08 0 0
13050 Put - 6'30B 6'13A - +'09 6'24 0 1
13075 Put - 6'46B 6'29A - +'09 6'40 0 1
13100 Put - 6'62B 6'45A - +'09 6'56 0 0
13125 Put - 7'14B 6'61A - +'09 7'08 0 0
13150 Put - 7'30B 7'13A - +'09 7'24 0 0
13175 Put - 7'46B 7'29A - +'09 7'40 0 0
13200 Put - 7'62B 7'45A - +'09 7'56 0 0
13225 Put - - 7'61A - +'09 8'08 0 0
13250 Put - - - - +'09 8'24 0 0
13275 Put - - - - +'09 8'40 0 0
13300 Put - - - - +'09 8'56 0 0
13325 Put - - - - +'09 9'08 0 0
13350 Put - - - - +'09 9'24 0 0
13375 Put - - - - +'09 9'40 0 0
13400 Put - - - - +'09 9'56 0 0
13425 Put - - - - +'09 10'08 0 0
13450 Put - - - - +'09 10'24 0 0
13475 Put - - - - +'09 10'40 0 0
13500 Put - - - - +'09 10'56 0 0
13525 Put - - - - +'09 11'08 0 0
13550 Put - - - - +'09 11'24 0 0
13575 Put - - - - +'09 11'40 0 0
13600 Put - - - - +'09 11'56 0 0
13625 Put - - - - +'09 12'08 0 0
13650 Put - - - - +'09 12'24 0 0
13675 Put - - - - +'09 12'40 0 0
13700 Put - - - - +'09 12'56 0 0
13725 Put - - - - +'09 13'08 0 0
13750 Put - - - - +'09 13'24 0 0
13775 Put - - - - +'09 13'40 0 0
13800 Put - - - - +'09 13'56 0 0
13825 Put - - - - +'09 14'08 0 0
13850 Put - - - - +'09 14'24 0 0
13875 Put - - - - +'09 14'40 0 0
13900 Put - - - - +'09 14'56 0 0
13925 Put - - - - +'09 15'08 0 0
13950 Put - - - - +'09 15'24 0 0
13975 Put - - - - +'09 15'40 0 0
14000 Put - - - - +'09 15'56 0 0
14025 Put - - - - +'09 16'08 0 0
14050 Put - - - - +'09 16'24 0 0
14075 Put - - - - +'09 16'40 0 0
14100 Put - - - - +'09 16'56 0 0
14125 Put - - - - +'09 17'08 0 0
14150 Put - - - - +'09 17'24 0 0
14175 Put - - - - +'09 17'40 0 0
14200 Put - - - - +'09 17'56 0 0
14225 Put - - - - +'09 18'08 0 0
14250 Put - - - - +'09 18'24 0 0
14275 Put - - - - +'09 18'40 0 0
14300 Put - - - - +'09 18'56 0 0
14325 Put - - - - +'09 19'08 0 0
14350 Put - - - - +'09 19'24 0 0
14375 Put - - - - +'09 19'40 0 0
14400 Put - - - - +'09 19'56 0 0
14425 Put - - - - +'09 20'08 0 0
14450 Put - - - - +'09 20'24 0 0
14475 Put - - - - +'09 20'40 0 0
14500 Put - - - - +'09 20'56 0 0
14525 Put - - - - +'09 21'08 0 0
14550 Put - - - - +'09 21'24 0 0
14575 Put - - - - +'09 21'40 0 0
14600 Put - - - - +'09 21'56 0 0
14625 Put - - - - +'09 22'08 0 0
14650 Put - - - - +'09 22'24 0 0
14675 Put - - - - +'09 22'40 0 0
14700 Put - - - - +'09 22'56 0 0
14725 Put - - - - +'09 23'08 0 0
14750 Put - - - - +'09 23'24 0 0
14775 Put - - - - +'09 23'40 0 0
14800 Put - - - - +'09 23'56 0 0
14825 Put - - - - +'09 24'08 0 0
14850 Put - - - - +'09 24'24 0 0
14875 Put - - - - +'09 24'40 0 0
14900 Put - - - - +'09 24'56 0 0
14925 Put - - - - +'09 25'08 0 0
14950 Put - - - - +'09 25'24 0 0
14975 Put - - - - +'09 25'40 0 0
15000 Put - - - - +'09 25'56 0 0
15050 Put - - - - +'09 26'24 0 0
15100 Put - - - - +'09 26'56 0 0
15150 Put - - - - +'09 27'24 0 0
15200 Put - - - - +'09 27'56 0 0
Total 110,441 1,385,658

10年期美国国库债期货

CBOT美国国库债券期货具有充足的流动性,可以24小时在多个方面作为有效的工具:对冲利率风险、提升潜在收益、调整投资组合久期、对利率进行投机以及进行价差交易。

合约追踪美国政府为债务融资(截至2017年3月底,未偿还可销售债券金额达14万亿美元)而发行和支持的美国国库债券、固定收益证券的可交割篮子。

在美国收益率曲线提供的多重到期时间点的合约中,5年和10年期国库债券(长期国债)期货的交投最为活跃。

交易10年期国库债券期货的优势

  • 充足的流动性
  • 买卖价差紧有助于在建立/退出头寸时,减少一部分的交易成本
  • 流动性的多重获取方式,例如通过中央限价订单簿、大宗交易和EFRP等
  • 利用利率合约和标准普尔500指数以及黄金的基准期货,获得保证金对消的节省
  • 控制庞大的名义价值合约只需相对较小的资金量

·