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
9500 Call - - - - -1'02 58'02 0 0
10400 Call - - - - -1'02 49'02 0 0
10500 Call - - - - -1'02 48'02 0 0
11900 Call - - - - -1'02 34'02 0 0
12000 Call - - - - -1'02 33'02 0 0
12100 Call - - - - -1'02 32'02 0 0
12200 Call - - - - -1'02 31'02 0 0
12300 Call - - - - -1'02 30'02 0 0
12400 Call - - - - -1'02 29'02 0 0
12500 Call - - - - -1'02 28'02 0 340
12600 Call - - - - -1'02 27'02 0 0
12700 Call - - - - -1'02 26'02 0 0
12800 Call - - - - -1'02 25'02 0 0
12900 Call - - 23'56A - -1'02 24'02 0 3
13000 Call - - 22'56A - -1'02 23'02 0 2
13100 Call - - - - -1'02 22'02 0 0
13200 Call - - - - -1'02 21'02 0 0
13300 Call - - - - -1'02 20'02 0 0
13400 Call - - - - -1'02 19'02 0 0
13500 Call - - - - -1'02 18'02 0 340
13600 Call - - - - -1'02 17'02 0 6
13700 Call - - - - -1'02 16'02 0 0
13800 Call - - - - -1'02 15'02 0 0
13900 Call - - - - -1'02 14'02 0 0
14000 Call - - 12'57A - -1'02 13'02 0 11
14100 Call - - 11'57A - -1'01 12'03 0 1
14200 Call - - 10'57A - -1'02 11'03 0 1
14300 Call - - 9'58A - -1'01 10'04 0 1
14400 Call - - 8'58A - -1'01 9'04 0 24
14500 Call - - 7'59A - -1'01 8'05 0 4,960
14600 Call - - 6'60A - -1'01 7'06 0 100
14700 Call 6'16 6'17B 5'58A - -1'00 6'08 3 223
14800 Call 5'19 5'21B 4'62A - -'63 5'11 6 55
14900 Call 4'59 4'60B 4'05A - -'60 4'17 11 308
15000 Call 3'23 3'23 3'15A - -'57 3'26 1 117
15100 Call 2'38 2'38 2'31A - -'51 2'41 1 1,082
15200 Call 1'56 2'01B 1'53A - -'44 1'62 19 3,457
15300 Call 1'38 1'38 1'19A - -'36 1'26 1,679 5,708
15400 Call 1'03 1'05 '57 - -'29 '62 583 9,353
15500 Call '62 '62 '38A - -'22 '42 1,725 14,357
15600 Call '42 '42 '26 - -'15 '28 624 12,072
15700 Call '27 '27 '17 - -'10 '19 1,441 15,596
15800 Call '15 '15 '13 - -'06 '14 1,047 6,424
15900 Call '10 '10 '09 - -'04 '10 553 5,498
16000 Call '08 '08 '07 - -'03 '07 2,548 14,748
16100 Call '06 '06 '06 - -'01 '06 184 13,994
16200 Call '05 '05 '05 - -'01 '05 110 10,829
16300 Call '04 '04 '04 - -'01 '04 544 3,488
16400 Call '03 '03 '03 - -'01 '03 35 3,114
16500 Call '03 '03 '03 - UNCH '03 160 2,911
16600 Call '02 '02 '02 - +'01 '03 13 22,649
16700 Call '02 '02 '02 - UNCH '02 51 1,216
16800 Call '02 '02 '02 - +'01 '02 153 2,144
16900 Call '01 '01 '01 - +'01 '02 35 3,613
17000 Call '01 '01 '01 - UNCH '01 12 1,821
17100 Call '01 '01 '01 - UNCH '01 67 1,402
17200 Call '01 '01 '01 - +'01 '01 48 668
17300 Call '01 '01 '01 - +'01 '01 4 341
17400 Call '00 - '00 - +'01 '01 50 1,024
17500 Call - - - - +'01 '01 0 352
17600 Call '00 - '00 - +'01 '01 2 338
17700 Call '00 - '00 - UNCH CAB 5 605
17800 Call '00 - '00 - UNCH CAB 2 103
17900 Call - - - - UNCH CAB 0 518
18000 Call - - - - UNCH CAB 0 77
18100 Call - - - - UNCH CAB 0 372
18200 Call - - - - UNCH CAB 0 455
18300 Call - - - - UNCH CAB 0 486
18400 Call - - - - UNCH CAB 0 250
18500 Call - - - - UNCH CAB 0 804
18600 Call - - - - UNCH CAB 0 1,288
18700 Call - - - - UNCH CAB 0 71
19200 Call - - - - UNCH CAB 0 179
19300 Call - - - - UNCH CAB 0 780
19500 Call - - - - UNCH CAB 0 72
20000 Call - - - - UNCH CAB 0 58
9500 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 14
10500 Put - - - - UNCH CAB 0 81
11900 Put - - - - UNCH CAB 0 10
12000 Put - - - - UNCH CAB 0 21
12100 Put - - - - UNCH CAB 0 50
12200 Put - - - - UNCH CAB 0 1,546
12300 Put - - - - UNCH CAB 0 20
12400 Put - - - - UNCH CAB 0 6
12500 Put - - - - UNCH CAB 0 339
12600 Put - - - - UNCH CAB 0 11
12700 Put - - - - UNCH CAB 0 22
12800 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 50
13000 Put - - - - UNCH CAB 0 287
13100 Put - - - - UNCH CAB 0 713
13200 Put - - - - UNCH CAB 0 434
13300 Put - - - - UNCH CAB 0 77
13400 Put - - - - UNCH CAB 0 479
13500 Put - - - - UNCH CAB 0 2,290
13600 Put - - - - UNCH CAB 0 287
13700 Put - - - - UNCH CAB 0 312
13800 Put - - - - UNCH CAB 0 836
13900 Put - - - - UNCH CAB 0 1,280
14000 Put - - - - UNCH CAB 0 15,284
14100 Put '01 '01 '01 - UNCH '01 10 5,574
14200 Put - - - - UNCH '01 51 34,843
14300 Put - - - - UNCH '02 51 1,859
14400 Put '02 '02 '02 - UNCH '02 199 7,460
14500 Put '03 '03 '03 - +'01 '03 253 5,867
14600 Put '02 '04 '02 - +'01 '04 115 13,743
14700 Put '05 '06 '05 - +'02 '06 134 9,718
14800 Put '08 '10 '08 - +'03 '09 694 4,090
14900 Put '10 '17B '10 - +'06 '15 1,671 14,871
15000 Put '15 '27 '15 - +'09 '24 2,065 10,772
15100 Put '24 '42B '24 - +'15 '39 1,197 8,619
15200 Put '40 1'01B '40 - +'22 '60 2,840 12,860
15300 Put 1'11 1'31 1'10 - +'30 1'24 1,950 11,885
15400 Put 1'28 2'05B 1'28 - +'37 1'60 288 11,825
15500 Put 2'41 2'50B 2'37A - +'44 2'40 2 4,305
15600 Put - 3'37B - - +'51 3'26 0 1,639
15700 Put - 4'26B - - +'56 4'17 5 1,580
15800 Put - 5'20B - - +'60 5'12 3 1,199
15900 Put - 6'17B - - +'62 6'08 0 210
16000 Put - 7'15B - - +'63 7'05 0 65
16100 Put - - - - +1'01 8'04 0 289
16200 Put - - - - +1'00 9'02 0 4
16300 Put - - - - +1'01 10'01 0 1
16400 Put - - - - +1'01 11'00 0 0
16500 Put - - - - +1'02 12'00 0 0
16600 Put - - - - +1'03 13'00 0 2
16700 Put - - - - +1'02 13'63 0 0
16800 Put - - - - +1'03 14'63 0 0
16900 Put - - - - +1'03 15'63 0 0
17000 Put - - - - +1'02 16'62 0 0
17100 Put - - - - +1'02 17'62 0 0
17200 Put - - - - +1'02 18'62 0 0
17300 Put - - - - +1'02 19'62 0 0
17400 Put - - - - +1'02 20'62 0 0
17500 Put - - - - +1'02 21'62 0 458
17600 Put - - - - +1'02 22'62 0 6
17700 Put - - - - +1'02 23'62 0 0
17800 Put - - - - +1'02 24'62 0 0
17900 Put - - - - +1'02 25'62 0 0
18000 Put - - - - +1'02 26'62 0 0
18100 Put - - - - +1'02 27'62 0 0
18200 Put - - - - +1'02 28'62 0 0
18300 Put - - - - +1'02 29'62 0 0
18400 Put - - - - +1'02 30'62 0 0
18500 Put - - - - +1'02 31'62 0 0
18600 Put - - - - +1'02 32'62 0 0
18700 Put - 33'43B - - +1'02 33'62 0 0
19200 Put - 38'43B - - +1'02 38'62 0 0
19300 Put - 39'43B - - +1'02 39'62 0 0
19500 Put - - - - +1'02 41'62 0 0
20000 Put - - - - +1'02 46'62 0 285
Total 23,244 359,287