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
12000 Call - - - - +'32 33'34 0 0
12100 Call - - - - +'32 32'34 0 0
12200 Call - - - - +'32 31'34 0 0
12250 Call - - - - +'32 31'02 0 0
12300 Call - - - - +'32 30'34 0 0
12350 Call - - - - +'32 30'02 0 0
12400 Call - - - - +'32 29'34 0 0
12450 Call - - - - +'32 29'02 0 0
12500 Call - - - - +'32 28'34 0 0
12550 Call - - - - +'32 28'02 0 0
12600 Call - - - - +'32 27'34 0 0
12650 Call - - - - +'32 27'02 0 0
12700 Call - - - - +'32 26'34 0 0
12750 Call - - - - +'32 26'02 0 0
12800 Call - - - - +'32 25'34 0 0
12850 Call - - - - +'32 25'02 0 0
12900 Call - - - - +'32 24'34 0 0
12950 Call - - - - +'32 24'02 0 0
13000 Call - - - - +'32 23'34 0 0
13050 Call - - - - +'32 23'02 0 0
13100 Call - - - - +'32 22'34 0 0
13150 Call - - - - +'32 22'02 0 0
13200 Call - - - - +'32 21'34 0 0
13250 Call - - - - +'32 21'02 0 0
13300 Call - - - - +'32 20'34 0 0
13350 Call - - - - +'32 20'02 0 0
13400 Call - - - - +'32 19'34 0 0
13450 Call - - - - +'32 19'02 0 8
13500 Call - - - - +'32 18'34 0 5
13550 Call - - - - +'32 18'02 0 5
13600 Call - - - - +'32 17'34 0 0
13650 Call - - - - +'32 17'02 0 0
13700 Call - - - - +'32 16'34 0 0
13750 Call - - - - +'32 16'02 0 0
13800 Call - - - - +'32 15'34 0 0
13850 Call - - - - +'32 15'02 0 0
13900 Call - - - - +'32 14'34 0 0
13950 Call - - - - +'32 14'02 0 0
14000 Call - - - - +'32 13'34 0 2
14050 Call - - - - +'32 13'02 0 0
14100 Call - - - - +'32 12'34 0 0
14150 Call - - - - +'32 12'02 0 0
14200 Call - - - - +'32 11'34 0 2
14250 Call - - - - +'32 11'02 0 0
14300 Call - - - - +'32 10'34 0 0
14350 Call - - - - +'32 10'02 0 0
14400 Call - - - - +'32 9'34 0 0
14450 Call - - - - +'32 9'02 0 0
14500 Call - - - - +'32 8'34 0 0
14550 Call - - - - +'32 8'02 0 0
14600 Call - - - - +'32 7'34 0 5
14650 Call - - - - +'32 7'02 0 0
14700 Call - - - - +'32 6'34 0 6
14750 Call - - - - +'32 6'02 0 0
14800 Call - - - - +'33 5'35 0 121
14850 Call - - - - +'32 5'03 0 0
14900 Call - - - - +'32 4'35 0 189
14950 Call - - - - +'31 4'03 0 7
15000 Call - - - - +'31 3'36 0 709
15050 Call - - - - +'30 3'05 0 10
15100 Call - - - - +'30 2'39 0 1,398
15150 Call - 2'03B 1'44A - +'28 2'09 0 1,513
15200 Call - 2'03B 1'19A - +'26 1'46 0 2,482
15250 Call 1'43 1'44B '61A - +'22 1'21 48 4,479
15300 Call '47 1'20 '43A - +'18 '63 4,194 7,212
15350 Call '32 '63B '30A - +'14 '45 191 2,481
15400 Call '22 '46 '20A - +'10 '31 7,357 13,122
15450 Call '21 '33 '17A - +'07 '21 1,643 5,062
15500 Call '08 '23B '08 - +'04 '14 6,109 21,460
15550 Call '09 '16 '08A - +'03 '10 617 5,316
15600 Call '07 '11 '06A - +'02 '07 867 15,295
15650 Call '06 '08B '05A - +'01 '05 311 8,488
15700 Call '03 '06B '03 - +'01 '04 329 15,741
15750 Call '04 '05 '04 - UNCH '03 351 3,293
15800 Call '03 '04 '03 - UNCH '03 2,079 20,264
15850 Call '03 '03 '03 - +'01 '03 50 5,187
15900 Call '03 '03 '03 - UNCH '02 500 10,754
15950 Call '03 '03 '02 - UNCH '02 1,200 3,243
16000 Call '02 '02 '02 - UNCH '02 234 38,268
16050 Call '02 '02 '02 - +'01 '02 198 3,349
16100 Call - '02B - - +'01 '02 0 7,962
16150 Call - - - - UNCH '01 3 2,284
16200 Call - - - - UNCH '01 309 8,125
16250 Call '01 '01 '01 - UNCH '01 10 2,114
16300 Call - - - - UNCH '01 1 3,977
16350 Call '01 '01 '01 - +'01 '01 152 10,471
16400 Call '01 '01 '01 - UNCH CAB 668 4,878
16450 Call - - - - UNCH CAB 0 1,880
16500 Call - - - - UNCH CAB 6 12,727
16550 Call - - - - UNCH CAB 0 3,451
16600 Call - - - - UNCH CAB 0 20,946
16650 Call - - - - UNCH CAB 0 25
16700 Call - - - - UNCH CAB 0 1,651
16750 Call - - - - UNCH CAB 0 276
16800 Call - - - - UNCH CAB 0 1,582
16850 Call - - - - UNCH CAB 0 1
16900 Call - - - - UNCH CAB 0 2,428
16950 Call - - - - UNCH CAB 0 0
17000 Call - - - - UNCH CAB 0 461
17050 Call - - - - UNCH CAB 0 0
17100 Call - - - - UNCH CAB 0 808
17150 Call - - - - UNCH CAB 0 0
17200 Call - - - - UNCH CAB 0 1,228
17250 Call - - - - UNCH CAB 0 0
17300 Call - - - - UNCH CAB 0 277
17350 Call - - - - UNCH CAB 0 0
17400 Call - - - - UNCH CAB 0 107
17450 Call - - - - UNCH CAB 0 0
17500 Call - - - - UNCH CAB 0 174
17550 Call - - - - UNCH CAB 0 0
17600 Call - - - - UNCH CAB 0 2
17650 Call - - - - UNCH CAB 0 0
17700 Call - - - - UNCH CAB 0 153
17750 Call - - - - UNCH CAB 0 0
17800 Call - - - - UNCH CAB 0 104
17850 Call - - - - UNCH CAB 0 0
17900 Call - - - - UNCH CAB 0 40
17950 Call - - - - UNCH CAB 0 0
18000 Call - - - - UNCH CAB 0 191
18050 Call - - - - UNCH CAB 0 0
18100 Call - - - - UNCH CAB 0 56
18150 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 80
18250 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 2
18350 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 0
18450 Call - - - - UNCH CAB 0 0
18500 Call - - - - UNCH CAB 0 0
18600 Call - - - - UNCH CAB 0 0
18700 Call - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 0
12100 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 6
12550 Put - - - - UNCH CAB 0 0
12600 Put - - - - UNCH CAB 0 0
12650 Put - - - - UNCH CAB 0 0
12700 Put - - - - UNCH CAB 0 3
12750 Put - - - - UNCH CAB 0 0
12800 Put - - - - UNCH CAB 0 1
12850 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 0
12950 Put - - - - UNCH CAB 0 0
13000 Put - - - - UNCH CAB 0 0
13050 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 3
13150 Put - - - - UNCH CAB 0 0
13200 Put - - - - UNCH CAB 0 21
13250 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 495
13350 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 7
13450 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 73
13550 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 224
13650 Put - - - - UNCH CAB 0 0
13700 Put - - - - UNCH CAB 0 154
13750 Put - - - - UNCH CAB 0 0
13800 Put - - - - UNCH CAB 0 329
13850 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 4,295
13950 Put - - - - UNCH CAB 0 0
14000 Put - - - - UNCH CAB 0 4,704
14050 Put - - - - UNCH CAB 0 0
14100 Put - - - - UNCH CAB 0 3,239
14150 Put - - - - UNCH CAB 0 216
14200 Put - - - - UNCH CAB 0 22,080
14250 Put - - - - UNCH CAB 0 1
14300 Put '00 - '00 - UNCH CAB 4 3,568
14350 Put - - - - UNCH CAB 0 12
14400 Put - - - - UNCH CAB 0 6,126
14450 Put - - - - UNCH CAB 0 349
14500 Put - - - - UNCH CAB 300 5,842
14550 Put - - - - UNCH CAB 0 833
14600 Put - - - - UNCH CAB 0 11,590
14650 Put - - - - UNCH CAB 200 3,116
14700 Put - - - - UNCH CAB 750 4,208
14750 Put - - - - UNCH CAB 696 3,748
14800 Put - - - - +'01 '01 664 9,730
14850 Put '01 '01 '01 - UNCH '01 489 3,429
14900 Put '01 '01 '01 - UNCH '01 1,243 12,089
14950 Put '01 '01 '01 - -'01 '01 52 5,609
15000 Put '02 '02 '02 - -'01 '02 1,302 13,864
15050 Put '02 '03 '02 - -'02 '03 284 4,979
15100 Put '05 '06 '03 - -'02 '05 2,136 15,467
15150 Put '12 '12 '05 - -'04 '07 1,094 4,239
15200 Put '18 '19B '08 - -'06 '12 6,189 13,073
15250 Put '21 '30B '12 '16 -'10 '19 2,064 4,864
15300 Put '42 '44B '20 - -'14 '29 2,906 10,790
15350 Put '50 '62B '31A - -'18 '43 690 2,728
15400 Put '51 1'20B '45 - -'22 '61 5,806 9,449
15450 Put 1'16 1'45B 1'00A - -'25 1'19 37 1,227
15500 Put 1'45 1'57B 1'22 - -'28 1'44 2,657 11,526
15550 Put - - 1'48A - -'29 2'08 0 67
15600 Put - - 2'11A - -'30 2'37 2 3,213
15650 Put - - - - -'31 3'03 0 39
15700 Put - - - - -'31 3'34 5 2,211
15750 Put - - - - -'32 4'01 0 0
15800 Put - - - - -'32 4'33 0 481
15850 Put - - - - -'31 5'01 0 0
15900 Put - - - - -'32 5'32 0 177
15950 Put - - - - -'32 6'00 0 0
16000 Put - - - - -'32 6'32 0 77
16050 Put - - - - -'31 7'00 0 0
16100 Put - - - - -'31 7'32 0 1
16150 Put - - - - -'32 7'63 0 0
16200 Put - - - - -'32 8'31 0 2
16250 Put - - - - -'32 8'63 0 0
16300 Put - - - - -'32 9'31 0 0
16350 Put - - - - -'31 9'63 0 0
16400 Put - - - - -'32 10'30 0 1
16450 Put - - - - -'32 10'62 0 0
16500 Put - - - - -'32 11'30 0 0
16550 Put - - - - -'32 11'62 0 0
16600 Put - - - - -'32 12'30 0 3
16650 Put - - - - -'32 12'62 0 0
16700 Put - - - - -'32 13'30 0 1
16750 Put - - - - -'32 13'62 0 0
16800 Put - - - - -'32 14'30 0 0
16850 Put - - - - -'32 14'62 0 0
16900 Put - - - - -'32 15'30 0 0
16950 Put - - - - -'32 15'62 0 0
17000 Put - - - - -'32 16'30 0 0
17050 Put - - - - -'32 16'62 0 0
17100 Put - - - - -'32 17'30 0 0
17150 Put - - - - -'32 17'62 0 0
17200 Put - - - - -'32 18'30 0 0
17250 Put - - - - -'32 18'62 0 0
17300 Put - - - - -'32 19'30 0 1
17350 Put - - - - -'32 19'62 0 0
17400 Put - - - - -'32 20'30 0 0
17450 Put - - - - -'32 20'62 0 0
17500 Put - - - - -'32 21'30 0 0
17550 Put - - - - -'32 21'62 0 0
17600 Put - - - - -'32 22'30 0 0
17650 Put - - - - -'32 22'62 0 0
17700 Put - - - - -'32 23'30 0 0
17750 Put - - - - -'32 23'62 0 0
17800 Put - - - - -'32 24'30 0 0
17850 Put - - - - -'32 24'62 0 0
17900 Put - - - - -'32 25'30 0 0
17950 Put - - - - -'32 25'62 0 0
18000 Put - - - - -'32 26'30 0 0
18050 Put - - - - -'32 26'62 0 0
18100 Put - - - - -'32 27'30 0 0
18150 Put - - - - -'32 27'62 0 0
18200 Put - - - - -'32 28'30 0 0
18250 Put - - - - -'32 28'62 0 0
18300 Put - - - - -'32 29'30 0 0
18350 Put - - - - -'32 29'62 0 0
18400 Put - - - - -'32 30'30 0 0
18450 Put - - - - -'32 30'62 0 0
18500 Put - - - - -'32 31'30 0 0
18600 Put - - - - -'32 32'30 0 0
18700 Put - - - - -'32 33'30 0 0
Total 56,997 482,517