Asset Class Navigation

U.S. Treasury Bond 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
11300 Call - - - - +'14 31'14 0 0
11350 Call - - - - +'14 30'46 0 0
11400 Call - - - - +'14 30'14 0 0
11450 Call - - - - +'14 29'46 0 0
11500 Call - - - - +'14 29'14 0 0
11550 Call - - - - +'14 28'46 0 0
11600 Call - - - - +'14 28'14 0 0
11650 Call - - - - +'14 27'46 0 0
11700 Call - - - - +'14 27'14 0 0
11750 Call - - - - +'14 26'46 0 0
11800 Call - - - - +'14 26'14 0 0
11850 Call - - - - +'14 25'46 0 0
11900 Call - - - - +'14 25'14 0 0
11950 Call - - - - +'14 24'46 0 0
12000 Call - - - - +'14 24'14 50 0
12050 Call - - - - +'14 23'46 0 0
12100 Call - - - - +'14 23'14 0 0
12150 Call - - - - +'14 22'46 0 0
12200 Call - - - - +'14 22'14 0 0
12250 Call - - - - +'14 21'46 0 0
12300 Call - - - - +'14 21'14 0 0
12350 Call - - - - +'14 20'46 0 0
12400 Call - - - - +'14 20'14 0 0
12450 Call - - - - +'14 19'46 0 0
12500 Call - - - - +'14 19'14 0 0
12550 Call - - - - +'14 18'46 0 0
12600 Call - - - - +'14 18'14 0 0
12650 Call - - - - +'14 17'46 0 0
12700 Call - - - - +'14 17'14 0 0
12750 Call - - - - +'14 16'46 0 0
12800 Call - - - - +'14 16'14 0 0
12850 Call - - - - +'14 15'46 0 0
12900 Call - - - - +'14 15'14 0 0
12950 Call - - - - +'14 14'46 0 0
13000 Call - - - - +'14 14'14 0 0
13050 Call - - - - +'14 13'46 0 0
13100 Call - - - - +'14 13'14 0 0
13150 Call - - - - +'14 12'46 0 0
13200 Call - - - - +'14 12'14 0 0
13250 Call - - - - +'14 11'46 0 0
13300 Call - - - - +'14 11'14 0 0
13350 Call - - - - +'14 10'46 0 0
13400 Call - - - - +'14 10'14 0 0
13450 Call - - - - +'14 9'46 0 0
13500 Call - - - - +'14 9'14 0 0
13550 Call - - - - +'14 8'46 0 0
13600 Call - - - - +'14 8'14 0 0
13650 Call - - - - +'14 7'46 0 16
13700 Call - - - - +'14 7'14 0 0
13750 Call - - - - +'14 6'46 0 0
13800 Call - - - - +'14 6'14 0 1
13850 Call - - - - +'14 5'46 0 3
13900 Call - - - - +'13 5'14 0 2
13950 Call - - - - +'14 4'47 0 16
14000 Call - - - - +'14 4'15 0 75
14050 Call - 3'36B 3'33A - +'13 3'47 0 70
14100 Call 3'18 3'50B 3'02A - +'13 3'16 17 20
14150 Call 2'46 3'21B 2'35A - +'12 2'49 21 82
14200 Call 2'21 2'54B 1'57A - +'11 2'19 14 123
14250 Call 1'63 2'24 1'30A - +'09 1'54 27 40
14300 Call 1'29 1'58B 1'06A - +'07 1'27 312 585
14350 Call '62 1'30B '50A - +'05 1'03 23 2,977
14400 Call '31 1'05B '31 - +'02 '46 2,706 8,973
14450 Call '23 '48B '21A - +'01 '30 6,250 7,105
14500 Call '14 '32 '12A - UNCH '18 7,727 8,891
14550 Call '10 '20 '08A - -'01 '10 2,221 6,069
14600 Call '05 '12 '05 - -'01 '06 2,932 14,493
14650 Call '06 '07B '03 - UNCH '04 2,023 5,383
14700 Call '03 '04 '02 - -'01 '02 1,979 17,821
14750 Call '02 '02 '01 - UNCH '02 999 13,348
14800 Call '02 '02 '01 - -'01 '01 1,095 19,645
14850 Call '01 '01 '01 - UNCH '01 56 3,210
14900 Call '01 '02 '01 - UNCH '01 1,050 22,832
14950 Call '01 '01 '00A '01 UNCH '01 320 9,545
15000 Call '01 '01 '00A - UNCH '01 387 20,202
15050 Call '01 '01 '00A - -'01 CAB 121 8,564
15100 Call '00 - '00 - -'01 CAB 215 24,151
15150 Call - - '00A - -'01 CAB 0 4,894
15200 Call - - '00A - -'01 CAB 145 23,375
15250 Call - - '00A - -'01 CAB 0 381
15300 Call '01 '01 '00A - -'01 CAB 392 24,972
15350 Call - - - - UNCH CAB 0 3,253
15400 Call - - - - UNCH CAB 219 20,634
15450 Call - - - - UNCH CAB 0 900
15500 Call - - - - UNCH CAB 7 10,481
15550 Call - - - - UNCH CAB 0 733
15600 Call - - - - UNCH CAB 101 20,516
15650 Call - - - - UNCH CAB 0 358
15700 Call - - - - UNCH CAB 0 18,238
15750 Call - - - - UNCH CAB 0 174
15800 Call - - - - UNCH CAB 50 17,711
15850 Call - - - - UNCH CAB 0 239
15900 Call - - - - UNCH CAB 0 2,860
15950 Call - - - - UNCH CAB 0 53
16000 Call - - - - UNCH CAB 0 1,218
16050 Call - - - - UNCH CAB 0 311
16100 Call - - - - UNCH CAB 0 5,183
16150 Call - - - - UNCH CAB 0 115
16200 Call '00 - '00 - UNCH CAB 4 6,890
16250 Call - - - - UNCH CAB 0 11
16300 Call '00 - '00 - UNCH CAB 4 2,562
16350 Call - - - - UNCH CAB 0 0
16400 Call - - - - UNCH CAB 0 1,311
16450 Call - - - - UNCH CAB 0 1,305
16500 Call - - - - UNCH CAB 0 941
16550 Call - - - - UNCH CAB 0 242
16600 Call - - - - UNCH CAB 0 1,252
16650 Call - - - - UNCH CAB 0 0
16700 Call - - - - UNCH CAB 0 2,189
16750 Call - - - - UNCH CAB 0 0
16800 Call - - - - UNCH CAB 0 2,675
16850 Call - - - - UNCH CAB 0 0
16900 Call - - - - UNCH CAB 0 3,918
16950 Call - - - - UNCH CAB 0 0
17000 Call - - - - UNCH CAB 0 1,257
17050 Call - - - - UNCH CAB 0 0
17100 Call - - - - UNCH CAB 0 396
17150 Call - - - - UNCH CAB 0 0
17200 Call - - - - UNCH CAB 0 321
17250 Call - - - - UNCH CAB 0 0
17300 Call - - - - UNCH CAB 0 281
17350 Call - - - - UNCH CAB 0 0
17400 Call - - - - UNCH CAB 0 33
17450 Call - - - - UNCH CAB 0 0
17500 Call - - - - UNCH CAB 0 223
17550 Call - - - - UNCH CAB 0 0
17600 Call - - - - UNCH CAB 0 202
17650 Call - - - - UNCH CAB 0 0
17700 Call - - - - UNCH CAB 0 103
17750 Call - - - - UNCH CAB 0 0
17800 Call - - - - UNCH CAB 0 235
17850 Call - - - - UNCH CAB 0 0
17900 Call - - - - UNCH CAB 0 448
18000 Call - - - - UNCH CAB 0 110
18100 Call - - - - UNCH CAB 0 251
18200 Call - - - - UNCH CAB 0 121
18300 Call - - - - UNCH CAB 0 3,211
18400 Call - - - - UNCH CAB 0 1,959
18500 Call - - - - UNCH CAB 0 435
18600 Call - - - - UNCH CAB 0 470
18800 Call - - - - UNCH CAB 0 80
19000 Call - - - - UNCH CAB 0 15
19200 Call - - - - UNCH CAB 0 539
19500 Call - - - - UNCH CAB 0 238
19600 Call - - - - UNCH CAB 0 143
11300 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 500
11950 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 50 507
12050 Put - - - - UNCH CAB 0 0
12100 Put - - - - UNCH CAB 0 6
12150 Put - - - - UNCH CAB 0 0
12200 Put - - - - UNCH CAB 0 345
12250 Put - - - - UNCH CAB 0 0
12300 Put - - - - UNCH CAB 0 596
12350 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 2,580
12450 Put - - - - UNCH CAB 0 0
12500 Put - - - - UNCH CAB 0 1,049
12550 Put - - - - UNCH CAB 0 0
12600 Put - - - - UNCH CAB 0 283
12650 Put - - - - UNCH CAB 0 0
12700 Put - - - - UNCH CAB 0 1,748
12750 Put - - - - UNCH CAB 0 0
12800 Put - - - - UNCH CAB 0 713
12850 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 697
12950 Put - - - - UNCH CAB 0 50
13000 Put - - - - UNCH CAB 0 186
13050 Put - - - - UNCH CAB 0 202
13100 Put - - - - UNCH CAB 0 828
13150 Put - - - - UNCH CAB 0 1,472
13200 Put - - - - UNCH CAB 0 480
13250 Put - - - - UNCH CAB 0 1,269
13300 Put - - - - UNCH CAB 0 429
13350 Put - - - - UNCH CAB 0 2,132
13400 Put - - - - UNCH CAB 0 2,672
13450 Put - - - - UNCH CAB 0 1,133
13500 Put - - - - UNCH CAB 0 2,268
13550 Put - - - - UNCH CAB 0 1,174
13600 Put - - - - UNCH CAB 34 14,878
13650 Put - - - - UNCH CAB 0 5,734
13700 Put - - - - UNCH CAB 0 4,737
13750 Put - - - - UNCH CAB 0 2,300
13800 Put - - - - UNCH CAB 33 17,601
13850 Put '00 - '00 - UNCH CAB 29 2,049
13900 Put '00 - '00 - -'01 CAB 202 8,584
13950 Put '01 '01 '00 - UNCH '01 1,054 3,710
14000 Put '02 '02 '00 - UNCH '01 848 10,139
14050 Put '01 '01 '01 - -'01 '01 702 2,832
14100 Put '03 '04B '01 - -'01 '02 1,509 7,550
14150 Put '04 '06B '01 - -'02 '03 860 3,536
14200 Put '07 '11B '03 - -'03 '05 4,004 13,733
14250 Put '12 '17B '04 - -'05 '08 6,110 20,841
14300 Put '23 '26B '06 - -'07 '13 6,397 15,103
14350 Put '33 '39B '11 - -'09 '21 2,473 6,587
14400 Put '51 '54B '18 - -'12 '32 6,633 15,567
14450 Put 1'05 1'09B '29A - -'13 '48 4,233 3,673
14500 Put 1'12 1'32B '44A - -'14 1'04 1,802 14,058
14550 Put 1'29 1'48B 1'00A - -'15 1'28 279 3,666
14600 Put 1'60 2'02B 1'24A - -'15 1'56 68 27,904
14650 Put 2'20 2'37B 1'51A - -'14 2'22 151 3,803
14700 Put 2'56 3'04B 2'17A - -'15 2'52 40 18,124
14750 Put 3'24 3'31B 2'47A - -'14 3'20 29 919
14800 Put 4'12 4'12 3'14A - -'15 3'51 19 12,935
14850 Put - - - - -'14 4'19 0 370
14900 Put 4'48 4'48 4'42 - -'14 4'51 1,503 12,607
14950 Put - - - - -'14 5'19 0 394
15000 Put - - - - -'14 5'51 6 9,156
15050 Put - - - - -'15 6'18 0 2
15100 Put - - - - -'15 6'50 0 10,391
15150 Put - - - - -'15 7'18 0 1
15200 Put 7'30 7'30 7'20 - -'15 7'50 2 4,996
15250 Put - - - - -'15 8'18 0 0
15300 Put - - - - -'15 8'50 0 4,246
15350 Put - - - - -'14 9'18 0 0
15400 Put - - - - -'14 9'50 0 3,452
15450 Put - - - - -'14 10'18 0 0
15500 Put - - - - -'14 10'50 0 1,030
15550 Put - - - - -'14 11'18 0 0
15600 Put - - - - -'14 11'50 0 187
15650 Put - - - - -'14 12'18 0 0
15700 Put - - - - -'14 12'50 0 63
15750 Put - - - - -'14 13'18 0 0
15800 Put - - - - -'14 13'50 50 12
15850 Put - - - - -'14 14'18 0 0
15900 Put - - - - -'14 14'50 0 1
15950 Put - - - - -'14 15'18 0 0
16000 Put - - - - -'14 15'50 0 1
16050 Put - - - - -'14 16'18 0 0
16100 Put - - - - -'14 16'50 0 123
16150 Put - - - - -'14 17'18 0 0
16200 Put - - - - -'14 17'50 0 0
16250 Put - - - - -'14 18'18 0 0
16300 Put - - - - -'14 18'50 0 0
16350 Put - - - - -'14 19'18 0 0
16400 Put - - - - -'14 19'50 0 0
16450 Put - - - - -'14 20'18 0 0
16500 Put - - - - -'14 20'50 0 0
16550 Put - - - - -'14 21'18 0 0
16600 Put - - - - -'14 21'50 0 0
16650 Put - - - - -'14 22'18 0 0
16700 Put - - - - -'14 22'50 0 0
16750 Put - - - - -'14 23'18 0 0
16800 Put - - - - -'14 23'50 0 0
16850 Put - - - - -'14 24'18 0 0
16900 Put - - - - -'14 24'50 0 2,999
16950 Put - - - - -'14 25'18 0 0
17000 Put - - - - -'14 25'50 0 0
17050 Put - - - - -'14 26'18 0 0
17100 Put - - - - -'14 26'50 0 0
17150 Put - - - - -'14 27'18 0 0
17200 Put - - - - -'14 27'50 0 0
17250 Put - - - - -'14 28'18 0 0
17300 Put - - - - -'14 28'50 0 0
17350 Put - - - - -'14 29'18 0 0
17400 Put - - - - -'14 29'50 0 0
17450 Put - - - - -'14 30'18 0 0
17500 Put - - - - -'14 30'50 0 0
17550 Put - - - - -'14 31'18 0 0
17600 Put - - - - -'14 31'50 0 0
17650 Put - - - - -'14 32'18 0 0
17700 Put - - - - -'14 32'50 0 0
17750 Put - - - - -'14 33'18 0 0
17800 Put - - - - -'14 33'50 0 0
17850 Put - - - - -'14 34'18 0 0
17900 Put - - - - -'14 34'50 0 0
18000 Put - - - - -'14 35'50 0 0
18100 Put - - - - -'14 36'50 0 0
18200 Put - - - - -'14 37'50 0 0
18300 Put - - - - -'14 38'50 0 0
18400 Put - - - - -'14 39'50 0 0
18500 Put - - - - -'14 40'50 0 0
18600 Put - - - - -'14 41'50 0 0
18800 Put - - - - -'14 43'50 0 0
19000 Put - - - - -'14 45'50 0 0
19200 Put - - - - -'14 47'50 0 0
19500 Put - - - - -'14 50'50 0 0
19600 Put - - - - -'14 51'50 0 0
Total 70,587 699,121