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 - - - - +'12 54'18 0 0
10600 Call - - - - +'12 48'18 0 0
12000 Call - - - - +'12 34'18 0 0
12100 Call - - - - +'12 33'18 0 0
12150 Call - - - - +'12 32'50 0 0
12200 Call - - - - +'12 32'18 0 0
12250 Call - - - - +'12 31'50 0 0
12300 Call - - - - +'12 31'18 0 0
12350 Call - - - - +'12 30'50 0 0
12400 Call - - - - +'12 30'18 0 0
12450 Call - - - - +'12 29'50 0 0
12500 Call - - - - +'12 29'18 0 0
12550 Call - - - - +'12 28'50 0 0
12600 Call - - - - +'12 28'18 0 0
12650 Call - - - - +'12 27'50 0 0
12700 Call - - - - +'12 27'18 0 0
12750 Call - - - - +'12 26'50 0 0
12800 Call - - - - +'12 26'18 0 0
12850 Call - - - - +'12 25'50 0 0
12900 Call - - - - +'12 25'18 0 0
12950 Call - - - - +'12 24'50 0 0
13000 Call - - - - +'12 24'18 0 0
13050 Call - - - - +'12 23'50 0 0
13100 Call - - - - +'12 23'18 0 0
13150 Call - - - - +'12 22'50 0 0
13200 Call - - - - +'12 22'18 0 0
13250 Call - - - - +'12 21'50 0 0
13300 Call - - - - +'12 21'18 0 0
13350 Call - - - - +'12 20'50 0 0
13400 Call - - - - +'12 20'18 0 0
13450 Call - - - - +'12 19'50 0 0
13500 Call - - - - +'12 19'18 0 0
13550 Call - - - - +'12 18'50 0 0
13600 Call - - - - +'12 18'18 0 0
13650 Call - - - - +'12 17'50 0 0
13700 Call - - - - +'12 17'18 0 0
13750 Call - - - - +'12 16'50 0 0
13800 Call - - - - +'12 16'18 0 0
13850 Call - - - - +'12 15'50 0 0
13900 Call - - - - +'12 15'18 0 0
13950 Call - - - - +'12 14'50 0 0
14000 Call - - - - +'12 14'18 0 0
14050 Call - - - - +'12 13'50 0 0
14100 Call - - - - +'12 13'18 0 0
14150 Call - - - - +'12 12'50 0 0
14200 Call - - - - +'12 12'18 0 0
14250 Call - - - - +'12 11'50 0 0
14300 Call - - - - +'12 11'18 0 17
14350 Call - - - - +'12 10'50 0 0
14400 Call - - - - +'12 10'18 0 2
14450 Call - - - - +'12 9'50 0 0
14500 Call - - - - +'12 9'18 0 23
14550 Call - - - - +'12 8'50 0 0
14600 Call 8'00 8'00 8'00 - +'12 8'18 8 27
14650 Call - - - - +'12 7'50 0 0
14700 Call - - - - +'12 7'18 0 63
14750 Call - - - - +'12 6'50 0 1
14800 Call - - - - +'12 6'18 0 64
14850 Call - - - - +'12 5'50 0 11
14900 Call - - - - +'12 5'18 0 48
14950 Call - - - - +'12 4'50 0 10
15000 Call - - - - +'11 4'18 0 1,085
15050 Call - - - - +'12 3'51 0 7
15100 Call - - - - +'11 3'19 0 2,013
15150 Call 2'33 2'60B 2'19A - +'11 2'52 2 825
15200 Call 2'16 2'29B 1'54 - +'09 2'21 44 4,730
15250 Call - 1'60B 1'27A - +'07 1'55 0 2,103
15300 Call 1'14 1'35B 1'02A - +'06 1'28 111 9,564
15350 Call '63 1'09B '46A - +'04 1'03 418 2,098
15400 Call '38 '51B '30A - +'01 '46 2,277 13,676
15450 Call '30 '33 '19A - -'01 '29 2,905 9,822
15500 Call '13 '20 '11 - -'02 '17 3,752 19,111
15550 Call '09 '12 '06 - -'01 '10 990 3,615
15600 Call '06 '06 '04 - UNCH '06 1,787 14,126
15650 Call '03 '03 '02 - -'01 '03 770 3,163
15700 Call '02 '02 '02 - UNCH '02 111 2,766
15750 Call '01 '02 '01 - UNCH '01 156 2,210
15800 Call '01 '01 '01 - UNCH '01 361 7,864
15850 Call - - - - -'01 CAB 0 265
15900 Call - - - - UNCH CAB 0 4,472
15950 Call - - - - UNCH CAB 0 272
16000 Call - - - - UNCH CAB 0 3,868
16050 Call - - - - UNCH CAB 0 670
16100 Call - - - - UNCH CAB 50 3,242
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 50 6,836
14550 Put - - - - UNCH CAB 0 301
14600 Put - - - - UNCH CAB 0 5,835
14650 Put - - - - UNCH CAB 0 797
14700 Put - - - - UNCH CAB 0 5,532
14750 Put - - - - UNCH CAB 0 794
14800 Put - - - - UNCH CAB 0 6,897
14850 Put - - - - UNCH CAB 0 1,510
14900 Put '01 '01 '00A - UNCH CAB 230 11,951
14950 Put '01 '01 '01 - UNCH CAB 30 2,533
15000 Put '01 '01 '01 - -'01 CAB 183 12,742
15050 Put '01 '01 '01 - UNCH '01 102 4,043
15100 Put '02 '02 '01 - -'01 '01 913 15,741
15150 Put '03 '03 '02 - -'01 '02 979 8,831
15200 Put '05 '06 '02 - -'03 '03 1,103 10,586
15250 Put '11 '12 '04 - -'05 '05 601 3,475
15300 Put '17 '20 '08 '14 -'06 '10 7,042 12,594
15350 Put '27 '32 '14 - -'08 '17 704 1,433
15400 Put '36 '48B '24A - -'11 '28 6,369 2,089
15450 Put '60 1'04B '38A - -'13 '43 126 453
15500 Put '58 1'28B '58 - -'14 '63 53 379
15550 Put 1'36 1'49B 1'17A - -'13 1'24 3 1
15600 Put - - - - -'12 1'52 0 11
15650 Put - - - - -'13 2'17 0 2
15700 Put - - - - -'12 2'48 0 10
15750 Put - - - - -'12 3'15 0 0
15800 Put - - - - -'12 3'47 0 2
15850 Put - - - - -'13 4'14 0 0
15900 Put - - - - -'12 4'46 0 0
15950 Put - - - - -'12 5'14 0 0
16000 Put - - - - -'12 5'46 0 0
16050 Put - - - - -'12 6'14 0 0
16100 Put - - - - -'12 6'46 0 0
16150 Put - - - - -'12 7'14 0 0
16200 Put - - - - -'12 7'46 0 0
16250 Put - - - - -'12 8'14 0 0
16300 Put - - - - -'12 8'46 0 0
16350 Put - - - - -'12 9'14 0 0
16400 Put - - - - -'12 9'46 0 0
16450 Put - - - - -'12 10'14 0 0
16500 Put - - - - -'12 10'46 0 0
16550 Put - - - - -'12 11'14 0 0
16600 Put - - - - -'12 11'46 0 0
16650 Put - - - - -'12 12'14 0 0
16700 Put - - - - -'12 12'46 0 0
16750 Put - - - - -'12 13'14 0 0
16800 Put - - - - -'12 13'46 0 0
16850 Put - - - - -'12 14'14 0 0
16900 Put - - - - -'12 14'46 0 0
16950 Put - - - - -'12 15'14 0 0
17000 Put - - - - -'12 15'46 0 0
17050 Put - - - - -'12 16'14 0 0
17100 Put - - - - -'12 16'46 0 0
17150 Put - - - - -'12 17'14 0 0
17200 Put - - - - -'12 17'46 0 0
17250 Put - - - - -'12 18'14 0 0
17300 Put - - - - -'12 18'46 0 0
17350 Put - - - - -'12 19'14 0 0
17400 Put - - - - -'12 19'46 0 0
17450 Put - - - - -'12 20'14 0 0
17500 Put - - - - -'12 20'46 0 0
17550 Put - - - - -'12 21'14 0 0
17600 Put - - - - -'12 21'46 0 0
17650 Put - - - - -'12 22'14 0 0
17700 Put - - - - -'12 22'46 0 0
17750 Put - - - - -'12 23'14 0 0
17800 Put - - - - -'12 23'46 0 0
17850 Put - - - - -'12 24'14 0 0
17900 Put - - - - -'12 24'46 0 0
17950 Put - - - - -'12 25'14 0 0
18000 Put - - - - -'12 25'46 0 0
18050 Put - - - - -'12 26'14 0 0
18100 Put - - - - -'12 26'46 0 0
18150 Put - - - - -'12 27'14 0 0
18200 Put - - - - -'12 27'46 0 0
18250 Put - - - - -'12 28'14 0 0
18300 Put - - - - -'12 28'46 0 0
18350 Put - - - - -'12 29'14 0 0
18400 Put - - - - -'12 29'46 0 0
18500 Put - - - - -'12 30'46 0 0
18600 Put - - - - -'12 31'46 0 0
18900 Put - - - - -'12 34'46 0 0
19000 Put - - - - -'12 35'46 0 0
19200 Put - - - - -'12 37'46 0 0
Total 32,230 262,002