Asset Class Navigation

Ultra 10-Year U.S. Treasury Note 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
10800 Call - - - - +'01 25'43 0 0
10825 Call - - - - +'01 25'27 0 0
10850 Call - - - - +'01 25'11 0 0
10875 Call - - - - +'01 24'59 0 0
10900 Call - - - - +'01 24'43 0 0
10925 Call - - - - +'01 24'27 0 0
10950 Call - - - - +'01 24'11 0 0
10975 Call - - - - +'01 23'59 0 0
11000 Call - - - - +'01 23'43 0 0
11025 Call - - - - +'01 23'27 0 0
11050 Call - - - - +'01 23'11 0 0
11075 Call - - - - +'01 22'59 0 0
11100 Call - - - - +'01 22'43 0 0
11125 Call - - - - +'01 22'27 0 0
11150 Call - - - - +'01 22'11 0 0
11175 Call - - - - +'01 21'59 0 0
11200 Call - - - - +'01 21'43 0 0
11225 Call - - - - +'01 21'27 0 0
11250 Call - - - - +'01 21'11 0 0
11275 Call - - - - +'01 20'59 0 0
11300 Call - - - - +'01 20'43 0 0
11325 Call - - - - +'01 20'27 0 0
11350 Call - - - - +'01 20'11 0 0
11375 Call - - - - +'01 19'59 0 0
11400 Call - - - - +'01 19'43 0 0
11425 Call - - - - +'01 19'27 0 0
11450 Call - - - - +'01 19'11 0 0
11475 Call - - - - +'01 18'59 0 0
11500 Call - - - - +'01 18'43 0 0
11525 Call - - - - +'01 18'27 0 0
11550 Call - - - - +'01 18'11 0 0
11575 Call - - - - +'01 17'59 0 0
11600 Call - - - - +'01 17'43 0 0
11625 Call - - - - +'01 17'27 0 0
11650 Call - - - - +'01 17'11 0 0
11675 Call - - - - +'01 16'59 0 0
11700 Call - - - - +'01 16'43 0 0
11725 Call - - - - +'01 16'27 0 0
11750 Call - - - - +'01 16'11 0 0
11775 Call - - - - +'01 15'59 0 0
11800 Call - - - - +'01 15'43 0 0
11825 Call - - - - +'01 15'27 0 0
11850 Call - - - - +'01 15'11 0 0
11875 Call - - - - +'01 14'59 0 0
11900 Call - - - - +'01 14'43 0 0
11925 Call - - - - +'01 14'27 0 0
11950 Call - - - - +'01 14'11 0 0
11975 Call - - - - +'01 13'59 0 0
12000 Call - - - - +'01 13'43 0 0
12025 Call - - - - +'01 13'27 0 0
12050 Call - - - - +'01 13'11 0 0
12075 Call - - - - +'01 12'59 0 0
12100 Call - - - - +'01 12'43 0 0
12125 Call - - - - +'01 12'27 0 0
12150 Call - - - - +'01 12'11 0 0
12175 Call - - - - +'01 11'59 0 0
12200 Call - - - - +'01 11'43 0 0
12225 Call - - - - +'01 11'27 0 0
12250 Call - - - - +'01 11'11 0 0
12275 Call - - - - +'01 10'59 0 0
12300 Call - - - - +'01 10'43 0 0
12325 Call - - - - +'01 10'27 0 0
12350 Call - - - - +'01 10'11 0 0
12375 Call - - - - +'01 9'59 0 0
12400 Call - - - - +'01 9'43 0 0
12425 Call - - - - +'01 9'27 0 0
12450 Call - - - - +'01 9'11 0 0
12475 Call - - - - +'01 8'59 0 0
12500 Call - - - - +'01 8'43 0 0
12525 Call - - - - +'01 8'27 0 0
12550 Call - - - - +'01 8'11 0 0
12575 Call - - - - +'01 7'59 0 0
12600 Call - - - - +'01 7'43 0 0
12625 Call - - - - +'01 7'27 0 0
12650 Call - - - - +'01 7'11 0 0
12675 Call - - - - +'01 6'59 0 0
12700 Call - - - - +'01 6'43 0 0
12725 Call - - - - +'01 6'27 0 0
12750 Call - - - - +'01 6'11 0 0
12775 Call - - - - +'01 5'59 0 0
12800 Call - - - - +'01 5'43 0 0
12825 Call - - - - +'01 5'27 0 0
12850 Call - - - - +'01 5'11 0 0
12875 Call - - - - +'01 4'59 0 0
12900 Call - - - - +'01 4'43 0 0
12925 Call - - - - +'01 4'27 0 0
12950 Call - - - - +'01 4'11 0 0
12975 Call - - - - +'02 3'60 0 0
13000 Call - - - - +'02 3'44 0 0
13025 Call - - - - +'02 3'28 0 0
13050 Call - - - - +'02 3'12 0 0
13075 Call - - - - +'01 2'60 0 0
13100 Call - - - - +'02 2'45 0 0
13125 Call - - - - +'02 2'29 0 0
13150 Call - - - - +'01 2'13 0 0
13175 Call - - - - +'01 1'62 0 0
13200 Call - - - - +'01 1'47 0 0
13225 Call - - - - UNCH 1'32 0 0
13250 Call - - - - UNCH 1'18 0 0
13275 Call - - - - UNCH 1'05 0 0
13300 Call - - - - -'01 '57 0 0
13325 Call - - - - -'02 '45 0 0
13350 Call - - - - -'02 '35 0 0
13375 Call - '29B - - -'01 '27 0 0
13400 Call - '30B - - -'02 '20 0 0
13425 Call - '23B - - -'01 '15 0 0
13450 Call - '17B - - -'01 '11 0 0
13475 Call - '12B - - UNCH '09 0 0
13500 Call - '08B - - +'01 '07 0 0
13525 Call - - - - UNCH '05 0 0
13550 Call - - - - UNCH '04 0 0
13575 Call - - - - UNCH '03 0 0
13600 Call - - - - +'01 '03 0 0
13625 Call - - - - UNCH '02 0 0
13650 Call - - - - UNCH '02 0 0
13675 Call - - - - +'01 '02 0 0
13700 Call - - - - UNCH '01 0 0
13725 Call - - - - UNCH '01 0 0
13750 Call - - - - UNCH '01 0 0
13775 Call - - - - UNCH '01 0 0
13800 Call - - - - +'01 '01 0 0
13825 Call - - - - +'01 '01 0 0
13850 Call - - - - +'01 '01 0 0
13875 Call - - - - +'01 '01 0 0
13900 Call - - - - +'01 '01 0 0
13925 Call - - - - +'01 '01 0 0
13950 Call - - - - +'01 '01 0 0
13975 Call - - - - UNCH CAB 0 0
14000 Call - - - - UNCH CAB 0 0
14025 Call - - - - UNCH CAB 0 0
14050 Call - - - - UNCH CAB 0 0
14075 Call - - - - UNCH CAB 0 0
14100 Call - - - - UNCH CAB 0 0
14125 Call - - - - UNCH CAB 0 0
14150 Call - - - - UNCH CAB 0 0
14175 Call - - - - UNCH CAB 0 0
14200 Call - - - - UNCH CAB 0 0
14225 Call - - - - UNCH CAB 0 0
14250 Call - - - - UNCH CAB 0 0
14275 Call - - - - UNCH CAB 0 0
14300 Call - - - - UNCH CAB 0 0
14325 Call - - - - UNCH CAB 0 0
14350 Call - - - - UNCH CAB 0 0
14375 Call - - - - UNCH CAB 0 0
14400 Call - - - - UNCH CAB 0 0
14425 Call - - - - UNCH CAB 0 0
14450 Call - - - - UNCH CAB 0 0
14475 Call - - - - UNCH CAB 0 0
14500 Call - - - - UNCH CAB 0 0
14525 Call - - - - UNCH CAB 0 0
14550 Call - - - - UNCH CAB 0 0
14575 Call - - - - UNCH CAB 0 0
14600 Call - - - - UNCH CAB 0 0
14625 Call - - - - UNCH CAB 0 0
14650 Call - - - - UNCH CAB 0 0
14675 Call - - - - UNCH CAB 0 0
14700 Call - - - - UNCH CAB 0 0
14725 Call - - - - UNCH CAB 0 0
14750 Call - - - - UNCH CAB 0 0
14775 Call - - - - UNCH CAB 0 0
14800 Call - - - - UNCH CAB 0 0
14825 Call - - - - UNCH CAB 0 0
14850 Call - - - - UNCH CAB 0 0
14875 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 0
14925 Call - - - - UNCH CAB 0 0
14950 Call - - - - UNCH CAB 0 0
14975 Call - - - - UNCH CAB 0 0
15000 Call - - - - UNCH CAB 0 0
15025 Call - - - - UNCH CAB 0 0
15050 Call - - - - UNCH CAB 0 0
15075 Call - - - - UNCH CAB 0 0
15100 Call - - - - UNCH CAB 0 0
15125 Call - - - - UNCH CAB 0 0
15150 Call - - - - UNCH CAB 0 0
15175 Call - - - - UNCH CAB 0 0
15200 Call - - - - UNCH CAB 0 0
15225 Call - - - - UNCH CAB 0 0
15250 Call - - - - UNCH CAB 0 0
15275 Call - - - - UNCH CAB 0 0
15300 Call - - - - UNCH CAB 0 0
15325 Call - - - - UNCH CAB 0 0
15350 Call - - - - UNCH CAB 0 0
15375 Call - - - - UNCH CAB 0 0
15400 Call - - - - UNCH CAB 0 0
15425 Call - - - - UNCH CAB 0 0
15450 Call - - - - UNCH CAB 0 0
15475 Call - - - - UNCH CAB 0 0
15500 Call - - - - UNCH CAB 0 0
15525 Call - - - - UNCH CAB 0 0
15550 Call - - - - UNCH CAB 0 0
15575 Call - - - - UNCH CAB 0 0
15600 Call - - - - UNCH CAB 0 0
15625 Call - - - - UNCH CAB 0 0
15650 Call - - - - UNCH CAB 0 0
15675 Call - - - - UNCH CAB 0 0
15700 Call - - - - UNCH CAB 0 0
15725 Call - - - - UNCH CAB 0 0
15750 Call - - - - UNCH CAB 0 0
15775 Call - - - - UNCH CAB 0 0
15800 Call - - - - UNCH CAB 0 0
15825 Call - - - - UNCH CAB 0 0
15850 Call - - - - UNCH CAB 0 0
15875 Call - - - - UNCH CAB 0 0
15900 Call - - - - UNCH CAB 0 0
15925 Call - - - - UNCH CAB 0 0
15950 Call - - - - UNCH CAB 0 0
16000 Call - - - - UNCH CAB 0 0
16050 Call - - - - UNCH CAB 0 0
16100 Call - - - - UNCH CAB 0 0
16150 Call - - - - UNCH CAB 0 0
16200 Call - - - - UNCH CAB 0 0
16250 Call - - - - UNCH CAB 0 0
10800 Put - - - - UNCH CAB 0 0
10825 Put - - - - UNCH CAB 0 0
10850 Put - - - - UNCH CAB 0 0
10875 Put - - - - UNCH CAB 0 0
10900 Put - - - - UNCH CAB 0 0
10925 Put - - - - UNCH CAB 0 0
10950 Put - - - - UNCH CAB 0 0
10975 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 0
11025 Put - - - - UNCH CAB 0 0
11050 Put - - - - UNCH CAB 0 0
11075 Put - - - - UNCH CAB 0 0
11100 Put - - - - UNCH CAB 0 0
11125 Put - - - - UNCH CAB 0 0
11150 Put - - - - UNCH CAB 0 0
11175 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 0
11225 Put - - - - UNCH CAB 0 0
11250 Put - - - - UNCH CAB 0 0
11275 Put - - - - UNCH CAB 0 0
11300 Put - - - - UNCH CAB 0 0
11325 Put - - - - UNCH CAB 0 0
11350 Put - - - - UNCH CAB 0 0
11375 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 0
11425 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 0
11475 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 0
11525 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 0
11575 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 0
11625 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 0
11675 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 0
11725 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 0
11775 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 0
11825 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 0
11875 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 0
11925 Put - - - - UNCH CAB 0 0
11950 Put - - - - UNCH CAB 0 0
11975 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 0
12025 Put - - - - UNCH CAB 0 0
12050 Put - - - - UNCH CAB 0 0
12075 Put - - - - UNCH CAB 0 0
12100 Put - - - - UNCH CAB 0 0
12125 Put - - - - UNCH CAB 0 0
12150 Put - - - - UNCH CAB 0 0
12175 Put - - - - UNCH CAB 0 0
12200 Put - - - - UNCH CAB 0 0
12225 Put - - - - UNCH CAB 0 0
12250 Put - - - - UNCH CAB 0 0
12275 Put - - - - UNCH CAB 0 0
12300 Put - - - - UNCH CAB 0 0
12325 Put - - - - UNCH CAB 0 0
12350 Put - - - - UNCH CAB 0 0
12375 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 0
12425 Put - - - - UNCH CAB 0 0
12450 Put - - - - UNCH CAB 0 0
12475 Put - - - - UNCH CAB 0 0
12500 Put - - - - UNCH CAB 0 0
12525 Put - - - - UNCH CAB 0 0
12550 Put - - - - UNCH CAB 0 0
12575 Put - - - - UNCH CAB 0 0
12600 Put - - - - UNCH CAB 0 0
12625 Put - - - - UNCH CAB 0 0
12650 Put - - - - UNCH CAB 0 0
12675 Put - - - - UNCH CAB 0 0
12700 Put - - - - UNCH CAB 0 0
12725 Put - - - - UNCH CAB 0 0
12750 Put - - - - UNCH CAB 0 0
12775 Put - - - - UNCH CAB 0 0
12800 Put - - - - UNCH CAB 0 0
12825 Put - - - - UNCH CAB 0 0
12850 Put - - - - UNCH CAB 0 0
12875 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 0
12925 Put - - - - UNCH CAB 0 0
12950 Put - - - - UNCH CAB 0 0
12975 Put - - - - +'01 '01 0 0
13000 Put - - - - +'01 '01 0 0
13025 Put - - - - +'01 '01 0 0
13050 Put - - - - +'01 '01 0 0
13075 Put - - - - UNCH '01 0 0
13100 Put - - - - +'01 '02 0 0
13125 Put - - - - +'01 '02 0 0
13150 Put - - - - UNCH '02 0 0
13175 Put - - - - UNCH '03 0 0
13200 Put - - - - UNCH '04 0 0
13225 Put - - - - -'01 '05 0 0
13250 Put - - - - -'01 '07 0 0
13275 Put - - '10A - -'01 '10 0 0
13300 Put - - '13A - -'02 '14 0 0
13325 Put - - '16A - -'03 '18 0 0
13350 Put - - '21A - -'03 '24 0 0
13375 Put - - '27A - -'02 '32 0 0
13400 Put - - - - -'03 '41 0 0
13425 Put - - - - -'02 '52 0 0
13450 Put - - - - -'02 1'00 0 0
13475 Put - - - - -'01 1'14 0 0
13500 Put - - - - UNCH 1'28 0 0
13525 Put - - - - -'01 1'42 0 0
13550 Put - - - - -'01 1'57 0 0
13575 Put - - - - -'01 2'08 0 0
13600 Put - - - - UNCH 2'24 0 0
13625 Put - - - - -'01 2'39 0 0
13650 Put - - - - -'01 2'55 0 0
13675 Put - - - - UNCH 3'07 0 0
13700 Put - - - - -'01 3'22 0 0
13725 Put - - - - -'01 3'38 0 0
13750 Put - - - - -'01 3'54 0 0
13775 Put - - - - -'01 4'06 0 0
13800 Put - - - - UNCH 4'22 0 0
13825 Put - - - - UNCH 4'38 0 0
13850 Put - - - - UNCH 4'54 0 0
13875 Put - - - - UNCH 5'06 0 0
13900 Put - - - - UNCH 5'22 0 0
13925 Put - - - - UNCH 5'38 0 0
13950 Put - - - - -'01 5'53 0 0
13975 Put - - - - -'01 6'05 0 0
14000 Put - - - - -'01 6'21 0 0
14025 Put - - - - -'01 6'37 0 0
14050 Put - - - - -'01 6'53 0 0
14075 Put - - - - -'01 7'05 0 0
14100 Put - - - - -'01 7'21 0 0
14125 Put - - - - -'01 7'37 0 0
14150 Put - - - - -'01 7'53 0 0
14175 Put - - - - -'01 8'05 0 0
14200 Put - - - - -'01 8'21 0 0
14225 Put - - - - -'01 8'37 0 0
14250 Put - - - - -'01 8'53 0 0
14275 Put - - - - -'01 9'05 0 0
14300 Put - - - - -'01 9'21 0 0
14325 Put - - - - -'01 9'37 0 0
14350 Put - - - - -'01 9'53 0 0
14375 Put - - - - -'01 10'05 0 0
14400 Put - - - - -'01 10'21 0 0
14425 Put - - - - -'01 10'37 0 0
14450 Put - - - - -'01 10'53 0 0
14475 Put - - - - -'01 11'05 0 0
14500 Put - - - - -'01 11'21 0 0
14525 Put - - - - -'01 11'37 0 0
14550 Put - - - - -'01 11'53 0 0
14575 Put - - - - -'01 12'05 0 0
14600 Put - - - - -'01 12'21 0 0
14625 Put - - - - -'01 12'37 0 0
14650 Put - - - - -'01 12'53 0 0
14675 Put - - - - -'01 13'05 0 0
14700 Put - - - - -'01 13'21 0 0
14725 Put - - - - -'01 13'37 0 0
14750 Put - - - - -'01 13'53 0 0
14775 Put - - - - -'01 14'05 0 0
14800 Put - - - - -'01 14'21 0 0
14825 Put - - - - -'01 14'37 0 0
14850 Put - - - - -'01 14'53 0 0
14875 Put - - - - -'01 15'05 0 0
14900 Put - - - - -'01 15'21 0 0
14925 Put - - - - -'01 15'37 0 0
14950 Put - - - - -'01 15'53 0 0
14975 Put - - - - -'01 16'05 0 0
15000 Put - - - - -'01 16'21 0 0
15025 Put - - - - -'01 16'37 0 0
15050 Put - - - - -'01 16'53 0 0
15075 Put - - - - -'01 17'05 0 0
15100 Put - - - - -'01 17'21 0 0
15125 Put - - - - -'01 17'37 0 0
15150 Put - - - - -'01 17'53 0 0
15175 Put - - - - -'01 18'05 0 0
15200 Put - - - - -'01 18'21 0 0
15225 Put - - - - -'01 18'37 0 0
15250 Put - - - - -'01 18'53 0 0
15275 Put - - - - -'01 19'05 0 0
15300 Put - - - - -'01 19'21 0 0
15325 Put - - - - -'01 19'37 0 0
15350 Put - - - - -'01 19'53 0 0
15375 Put - - - - -'01 20'05 0 0
15400 Put - - - - -'01 20'21 0 0
15425 Put - - - - -'01 20'37 0 0
15450 Put - - - - -'01 20'53 0 0
15475 Put - - - - -'01 21'05 0 0
15500 Put - - - - -'01 21'21 0 0
15525 Put - - - - -'01 21'37 0 0
15550 Put - - - - -'01 21'53 0 0
15575 Put - - - - -'01 22'05 0 0
15600 Put - - - - -'01 22'21 0 0
15625 Put - - - - -'01 22'37 0 0
15650 Put - - - - -'01 22'53 0 0
15675 Put - - - - -'01 23'05 0 0
15700 Put - - - - -'01 23'21 0 0
15725 Put - - - - -'01 23'37 0 0
15750 Put - - - - -'01 23'53 0 0
15775 Put - - - - -'01 24'05 0 0
15800 Put - - - - -'01 24'21 0 0
15825 Put - - - - -'01 24'37 0 0
15850 Put - - - - -'01 24'53 0 0
15875 Put - - - - -'01 25'05 0 0
15900 Put - - - - -'01 25'21 0 0
15925 Put - - - - -'01 25'37 0 0
15950 Put - - - - -'01 25'53 0 0
16000 Put - - - - -'01 26'21 0 0
16050 Put - - - - -'01 26'53 0 0
16100 Put - - - - -'01 27'21 0 0
16150 Put - - - - -'01 27'53 0 0
16200 Put - - - - -'01 28'21 0 0
16250 Put - - - - -'01 28'53 0 0
Total - -