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
10000 Call - - - - +1'02 53'44 0 0
10600 Call - - - - +1'02 47'44 0 0
12000 Call - - - - +1'02 33'44 0 0
12100 Call - - - - +1'02 32'44 0 0
12150 Call - - - - +1'02 32'12 0 0
12200 Call - - - - +1'02 31'44 0 0
12250 Call - - - - +1'02 31'12 0 0
12300 Call - - - - +1'02 30'44 0 0
12350 Call - - - - +1'02 30'12 0 0
12400 Call - - - - +1'02 29'44 0 0
12450 Call - - - - +1'02 29'12 0 0
12500 Call - - - - +1'02 28'44 0 0
12550 Call - - - - +1'02 28'12 0 0
12600 Call - - - - +1'02 27'44 0 0
12650 Call - - - - +1'02 27'12 0 0
12700 Call - - - - +1'02 26'44 0 0
12750 Call - - - - +1'02 26'12 0 0
12800 Call - - - - +1'02 25'44 0 0
12850 Call - - - - +1'02 25'12 0 0
12900 Call - - - - +1'02 24'44 0 0
12950 Call - - - - +1'02 24'12 0 0
13000 Call - - - - +1'02 23'44 0 0
13050 Call - - - - +1'02 23'12 0 0
13100 Call - - - - +1'02 22'44 0 0
13150 Call - - - - +1'02 22'12 0 0
13200 Call - - - - +1'02 21'44 0 0
13250 Call - - - - +1'02 21'12 0 0
13300 Call - - - - +1'02 20'44 0 0
13350 Call - - - - +1'02 20'12 0 0
13400 Call - - - - +1'02 19'44 0 0
13450 Call - - - - +1'02 19'12 0 0
13500 Call - - - - +1'02 18'44 0 0
13550 Call - - - - +1'02 18'12 0 0
13600 Call - - - - +1'02 17'44 0 0
13650 Call - - - - +1'02 17'12 0 0
13700 Call - - - - +1'02 16'44 0 0
13750 Call - - - - +1'02 16'12 0 0
13800 Call - - - - +1'02 15'44 0 0
13850 Call - - - - +1'02 15'12 0 0
13900 Call - - - - +1'02 14'44 0 0
13950 Call - - - - +1'02 14'12 0 0
14000 Call - - - - +1'02 13'44 0 0
14050 Call - - - - +1'02 13'12 0 0
14100 Call - - - - +1'02 12'44 0 0
14150 Call - - - - +1'02 12'12 0 0
14200 Call - - - - +1'02 11'44 0 0
14250 Call - - - - +1'02 11'12 0 0
14300 Call - - - - +1'02 10'44 0 17
14350 Call - - - - +1'02 10'12 0 0
14400 Call - - - - +1'02 9'44 0 2
14450 Call - - - - +1'02 9'12 0 0
14500 Call - - - - +1'02 8'44 0 23
14550 Call - - - - +1'02 8'12 0 0
14600 Call - - - - +1'02 7'44 0 27
14650 Call - - - - +1'02 7'12 0 0
14700 Call - - - - +1'01 6'44 0 63
14750 Call - - - - +1'01 6'12 0 1
14800 Call - - - - +1'01 5'44 0 64
14850 Call - - - - +1'00 5'12 0 11
14900 Call 4'10 4'30B 3'24A - +1'00 4'44 3 50
14950 Call - - 3'00A - +1'00 4'13 0 10
15000 Call - - 2'29A - +'61 3'45 0 1,095
15050 Call 2'49 3'19B 2'02A - +'59 3'14 10 5
15100 Call 2'34 2'47B 1'41A - +'55 2'47 120 2,009
15150 Call 2'05 2'17B 1'18A - +'51 2'18 23 839
15200 Call 1'37 1'58B '62A - +'44 1'53 280 4,645
15250 Call '50 1'30B '46A - +'36 1'27 1,218 1,532
15300 Call '52 1'07B '33A - +'29 1'05 1,958 10,095
15350 Call '24 '52B '23 - +'22 '50 1,642 2,336
15400 Call '23 '36 '16 '26 +'15 '34 5,450 13,588
15450 Call '17 '23B '11A - +'09 '22 2,640 8,727
15500 Call '08 '15B '07A - +'05 '14 2,154 17,909
15550 Call '06 '10B '05A - +'02 '08 105 3,477
15600 Call '06 '06 '03 - UNCH '04 4,638 13,476
15650 Call '04 '04 '02 - -'01 '02 18 3,070
15700 Call '03 '03 '01 - -'01 '01 209 2,829
15750 Call '01 '02B '01 - UNCH '01 22 2,189
15800 Call '01 '01 '01 - UNCH '01 350 7,040
15850 Call '01 '01 '01 - UNCH '01 224 94
15900 Call '01 '01 '01 - UNCH '01 14 4,472
15950 Call - - - - -'01 CAB 0 272
16000 Call - - - - -'01 CAB 888 3,228
16050 Call - - - - UNCH CAB 0 670
16100 Call - - - - UNCH CAB 72 3,215
16150 Call - - - - UNCH CAB 0 901
16200 Call - - - - UNCH CAB 0 1,267
16250 Call - - - - UNCH CAB 0 50
16300 Call - - - - UNCH CAB 0 2,497
16350 Call - - - - UNCH CAB 0 577
16400 Call - - - - UNCH CAB 0 1,086
16450 Call - - - - UNCH CAB 0 0
16500 Call - - - - UNCH CAB 0 890
16550 Call - - - - UNCH CAB 0 0
16600 Call - - - - UNCH CAB 0 2,342
16650 Call - - - - UNCH CAB 0 0
16700 Call - - - - UNCH CAB 0 454
16750 Call - - - - UNCH CAB 0 0
16800 Call - - - - UNCH CAB 0 1,618
16850 Call - - - - UNCH CAB 0 0
16900 Call - - - - UNCH CAB 0 151
16950 Call - - - - UNCH CAB 0 0
17000 Call - - - - UNCH CAB 0 258
17050 Call - - - - UNCH CAB 0 0
17100 Call - - - - UNCH CAB 0 393
17150 Call - - - - UNCH CAB 0 0
17200 Call - - - - UNCH CAB 0 699
17250 Call - - - - UNCH CAB 0 0
17300 Call - - - - UNCH CAB 0 14
17350 Call - - - - UNCH CAB 0 0
17400 Call - - - - UNCH CAB 0 4,831
17450 Call - - - - UNCH CAB 0 0
17500 Call - - - - UNCH CAB 0 1
17550 Call - - - - UNCH CAB 0 0
17600 Call - - - - UNCH CAB 0 619
17650 Call - - - - UNCH CAB 0 0
17700 Call - - - - UNCH CAB 0 1
17750 Call - - - - UNCH CAB 0 0
17800 Call - - - - UNCH CAB 0 0
17850 Call - - - - UNCH CAB 0 0
17900 Call - - - - UNCH CAB 0 223
17950 Call - - - - UNCH CAB 0 0
18000 Call - - - - UNCH CAB 0 0
18050 Call - - - - UNCH CAB 0 0
18100 Call - - - - UNCH CAB 0 0
18150 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 1,443
18250 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 0
18350 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 0
18500 Call - - - - UNCH CAB 0 0
18600 Call - - - - UNCH CAB 0 2
18900 Call - - - - UNCH CAB 0 65
19000 Call - - - - UNCH CAB 0 482
19200 Call - - - - UNCH CAB 0 130
10000 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 0
12100 Put - - - - UNCH CAB 0 0
12150 Put - - - - UNCH CAB 0 0
12200 Put - - - - UNCH CAB 0 0
12250 Put - - - - UNCH CAB 0 0
12300 Put - - - - UNCH CAB 0 0
12350 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 0
12450 Put - - - - UNCH CAB 0 0
12500 Put - - - - UNCH CAB 0 0
12550 Put - - - - UNCH CAB 0 0
12600 Put - - - - UNCH CAB 0 0
12650 Put - - - - UNCH CAB 0 0
12700 Put - - - - UNCH CAB 0 0
12750 Put - - - - UNCH CAB 0 0
12800 Put - - - - UNCH CAB 0 0
12850 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 0
12950 Put - - - - UNCH CAB 0 0
13000 Put - - - - UNCH CAB 0 1
13050 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 0
13150 Put - - - - UNCH CAB 0 0
13200 Put - - - - UNCH CAB 0 10
13250 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 645
13350 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 8
13450 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 3
13550 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 129
13650 Put - - - - UNCH CAB 0 0
13700 Put - - - - UNCH CAB 0 109
13750 Put - - - - UNCH CAB 0 0
13800 Put - - - - UNCH CAB 0 169
13850 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 1,183
13950 Put - - - - UNCH CAB 0 0
14000 Put - - - - UNCH CAB 0 978
14050 Put - - - - UNCH CAB 0 0
14100 Put - - - - UNCH CAB 0 2,248
14150 Put - - - - UNCH CAB 0 364
14200 Put - - - - UNCH CAB 0 1,959
14250 Put - - - - UNCH CAB 0 78
14300 Put - - - - UNCH CAB 0 2,472
14350 Put - - - - UNCH CAB 0 102
14400 Put - - - - UNCH CAB 0 3,294
14450 Put - - - - UNCH CAB 0 45
14500 Put - - - - UNCH CAB 155 6,920
14550 Put - - - - UNCH CAB 0 301
14600 Put - - - - UNCH CAB 6 5,841
14650 Put - - - - UNCH CAB 0 797
14700 Put - - - - -'01 CAB 124 5,559
14750 Put - - - - -'01 CAB 0 794
14800 Put - - - - -'01 CAB 336 7,005
14850 Put '01 '01 '01 - -'02 CAB 161 1,410
14900 Put '01 '03B '01 - -'02 CAB 558 12,470
14950 Put '04 '05B '01 - -'02 '01 377 2,631
15000 Put '05 '08 '01 - -'05 '01 1,304 13,133
15050 Put '04 '12B '02 - -'07 '02 1,754 2,957
15100 Put '12 '19B '04 - -'11 '03 3,231 14,264
15150 Put '15 '28B '06 - -'15 '06 2,373 10,117
15200 Put '26 '41B '09 '18 -'22 '09 3,676 10,249
15250 Put '41 '57B '15 - -'30 '15 928 3,794
15300 Put 1'08 1'12 '23 '40 -'37 '25 3,125 12,889
15350 Put 1'33 1'33 '35A - -'44 '38 1,008 838
15400 Put 1'07 1'58B '50 - -'51 '54 361 2,133
15450 Put - 2'21B 1'07A - -'57 1'10 15 436
15500 Put - 2'43B 1'30A - -'61 1'34 7 379
15550 Put - 3'09B 1'57A - -1'00 1'60 0 1
15600 Put - - - - -1'02 2'24 0 11
15650 Put - - - - -1'03 2'54 0 2
15700 Put - - - - -1'03 3'21 0 10
15750 Put - - - - -1'02 3'53 0 0
15800 Put - - - - -1'02 4'21 0 2
15850 Put - - - - -1'02 4'53 0 0
15900 Put - - - - -1'02 5'21 0 0
15950 Put - - - - -1'03 5'52 0 0
16000 Put - - - - -1'03 6'20 0 0
16050 Put - - - - -1'02 6'52 0 0
16100 Put - - - - -1'02 7'20 0 0
16150 Put - - - - -1'02 7'52 0 0
16200 Put - - - - -1'02 8'20 0 0
16250 Put - - - - -1'02 8'52 0 0
16300 Put - - - - -1'02 9'20 0 0
16350 Put - - - - -1'02 9'52 0 0
16400 Put - - - - -1'02 10'20 0 0
16450 Put - - - - -1'02 10'52 0 0
16500 Put - - - - -1'02 11'20 0 0
16550 Put - - - - -1'02 11'52 0 0
16600 Put - - - - -1'02 12'20 0 0
16650 Put - - - - -1'02 12'52 0 0
16700 Put - - - - -1'02 13'20 0 0
16750 Put - - - - -1'02 13'52 0 0
16800 Put - - - - -1'02 14'20 0 0
16850 Put - - - - -1'02 14'52 0 0
16900 Put - - - - -1'02 15'20 0 0
16950 Put - - - - -1'02 15'52 0 0
17000 Put - - - - -1'02 16'20 0 0
17050 Put - - - - -1'02 16'52 0 0
17100 Put - - - - -1'02 17'20 0 0
17150 Put - - - - -1'02 17'52 0 0
17200 Put - - - - -1'02 18'20 0 0
17250 Put - - - - -1'02 18'52 0 0
17300 Put - - - - -1'02 19'20 0 0
17350 Put - - - - -1'02 19'52 0 0
17400 Put - - - - -1'02 20'20 0 0
17450 Put - - - - -1'02 20'52 0 0
17500 Put - - - - -1'02 21'20 0 0
17550 Put - - - - -1'02 21'52 0 0
17600 Put - - - - -1'02 22'20 0 0
17650 Put - - - - -1'02 22'52 0 0
17700 Put - - - - -1'02 23'20 0 0
17750 Put - - - - -1'02 23'52 0 0
17800 Put - - - - -1'02 24'20 0 0
17850 Put - - - - -1'02 24'52 0 0
17900 Put - - - - -1'02 25'20 0 0
17950 Put - - - - -1'02 25'52 0 0
18000 Put - - - - -1'02 26'20 0 0
18050 Put - - - - -1'02 26'52 0 0
18100 Put - - - - -1'02 27'20 0 0
18150 Put - - - - -1'02 27'52 0 0
18200 Put - - - - -1'02 28'20 0 0
18250 Put - - - - -1'02 28'52 0 0
18300 Put - - - - -1'02 29'20 0 0
18350 Put - - - - -1'02 29'52 0 0
18400 Put - - - - -1'02 30'20 0 0
18500 Put - - - - -1'02 31'20 0 0
18600 Put - - - - -1'02 32'20 0 0
18900 Put - - - - -1'02 35'20 0 0
19000 Put - - - - -1'02 36'20 0 0
19200 Put - - - - -1'02 38'20 0 0
Total 41,537 256,814