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
10250 Call - - - - +'33 25'62 0 0
10275 Call - - - - +'33 25'46 0 0
10300 Call - - - - +'33 25'30 0 0
10325 Call - - - - +'33 25'14 0 0
10350 Call - - - - +'33 24'62 0 0
10375 Call - - - - +'33 24'46 0 0
10400 Call - - - - +'33 24'30 0 0
10425 Call - - - - +'33 24'14 0 0
10450 Call - - - - +'33 23'62 0 0
10475 Call - - - - +'33 23'46 0 0
10500 Call - - - - +'33 23'30 0 0
10525 Call - - - - +'33 23'14 0 0
10550 Call - - - - +'33 22'62 0 0
10575 Call - - - - +'33 22'46 0 0
10600 Call - - - - +'33 22'30 0 0
10625 Call - - - - +'33 22'14 0 0
10650 Call - - - - +'33 21'62 0 0
10675 Call - - - - +'33 21'46 0 0
10700 Call - - - - +'33 21'30 0 0
10725 Call - - - - +'33 21'14 0 0
10750 Call - - - - +'33 20'62 0 0
10775 Call - - - - +'33 20'46 0 0
10800 Call - - - - +'33 20'30 0 0
10825 Call - - - - +'33 20'14 0 0
10850 Call - - - - +'33 19'62 0 0
10875 Call - - - - +'33 19'46 0 0
10900 Call - - - - +'33 19'30 0 0
10925 Call - - - - +'33 19'14 0 0
10950 Call - - - - +'33 18'62 0 0
10975 Call - - - - +'33 18'46 0 0
11000 Call - - - - +'33 18'30 0 0
11025 Call - - - - +'33 18'14 0 0
11050 Call - - - - +'33 17'62 0 0
11075 Call - - - - +'33 17'46 0 0
11100 Call - - - - +'33 17'30 0 0
11125 Call - - - - +'33 17'14 0 0
11150 Call - - - - +'33 16'62 0 0
11175 Call - - - - +'33 16'46 0 0
11200 Call - - - - +'33 16'30 0 0
11225 Call - - - - +'33 16'14 0 0
11250 Call - - - - +'33 15'62 0 0
11275 Call - - - - +'33 15'46 0 0
11300 Call - - - - +'33 15'30 0 0
11325 Call - - - - +'33 15'14 0 0
11350 Call - - - - +'33 14'62 0 0
11375 Call - - - - +'33 14'46 0 0
11400 Call - - - - +'33 14'30 0 0
11425 Call - - - - +'33 14'14 0 0
11450 Call - - - - +'33 13'62 0 0
11475 Call - - - - +'33 13'46 0 0
11500 Call - - - - +'33 13'30 0 0
11525 Call - - - - +'33 13'14 0 0
11550 Call - - - - +'33 12'62 0 0
11575 Call - - - - +'33 12'46 0 0
11600 Call - - - - +'33 12'30 0 0
11625 Call - - - - +'33 12'14 0 0
11650 Call - - - - +'33 11'62 0 0
11675 Call - - - - +'33 11'46 0 0
11700 Call - - - - +'33 11'30 0 0
11725 Call - - - - +'33 11'14 0 0
11750 Call - - - - +'33 10'62 0 0
11775 Call - - - - +'33 10'46 0 0
11800 Call - - - - +'33 10'30 0 0
11825 Call - - - - +'33 10'14 0 0
11850 Call - - - - +'33 9'62 0 0
11875 Call - - - - +'33 9'46 0 0
11900 Call - - - - +'33 9'30 0 0
11925 Call - - - - +'33 9'14 0 0
11950 Call - - - - +'33 8'62 0 0
11975 Call - - - - +'33 8'46 0 0
12000 Call - - - - +'33 8'30 0 0
12025 Call - - - - +'33 8'14 0 0
12050 Call - - - - +'33 7'62 0 0
12075 Call - - - - +'33 7'46 0 0
12100 Call - - - - +'33 7'30 0 0
12125 Call - - - - +'33 7'14 0 0
12150 Call - - - - +'33 6'62 0 0
12175 Call - - - - +'33 6'46 0 0
12200 Call - - - - +'33 6'30 0 0
12225 Call - - - - +'33 6'14 0 0
12250 Call - - - - +'33 5'62 0 0
12275 Call - - - - +'33 5'46 0 0
12300 Call - - - - +'33 5'30 0 0
12325 Call - - - - +'33 5'14 0 0
12350 Call - - - - +'33 4'62 0 0
12375 Call - - - - +'33 4'46 0 0
12400 Call - - - - +'33 4'30 0 0
12425 Call - - - - +'33 4'14 0 0
12450 Call - - - - +'33 3'62 0 0
12475 Call - - - - +'33 3'46 0 0
12500 Call - - - - +'33 3'30 0 0
12525 Call - - - - +'33 3'14 0 0
12550 Call - - - - +'33 2'62 0 0
12575 Call - - - - +'33 2'46 0 0
12600 Call - - - - +'33 2'30 0 0
12625 Call - - - - +'33 2'14 0 0
12650 Call - - - - +'33 1'62 0 0
12675 Call - - - - +'33 1'46 0 0
12700 Call - - - - +'33 1'30 0 0
12725 Call - - - - +'33 1'14 0 0
12750 Call - - - - +'32 '62 0 0
12775 Call - - - - +'28 '46 0 0
12800 Call - - - - +'20 '30 0 0
12825 Call - '20B '03A - +'09 '14 0 0
12850 Call - '05B '02A - -'03 CAB 0 0
12875 Call - - '01A - -'02 CAB 0 0
12900 Call - - - - -'01 CAB 0 0
12925 Call - - - - -'01 CAB 0 0
12950 Call - - - - UNCH CAB 0 0
12975 Call - - - - UNCH CAB 0 0
13000 Call - - - - UNCH CAB 0 0
13025 Call - - - - UNCH CAB 0 0
13050 Call - - - - UNCH CAB 0 0
13075 Call - - - - UNCH CAB 0 0
13100 Call - - - - UNCH CAB 0 0
13125 Call - - - - UNCH CAB 0 0
13150 Call - - - - UNCH CAB 0 0
13175 Call - - - - UNCH CAB 0 0
13200 Call - - - - UNCH CAB 0 0
13225 Call - - - - UNCH CAB 0 0
13250 Call - - - - UNCH CAB 0 0
13275 Call - - - - UNCH CAB 0 0
13300 Call - - - - UNCH CAB 0 0
13325 Call - - - - UNCH CAB 0 0
13350 Call - - - - UNCH CAB 0 0
13375 Call - - - - UNCH CAB 0 0
13400 Call - - - - UNCH CAB 0 0
13425 Call - - - - UNCH CAB 0 0
13450 Call - - - - UNCH CAB 0 0
13475 Call - - - - UNCH CAB 0 0
13500 Call - - - - UNCH CAB 0 0
13525 Call - - - - UNCH CAB 0 0
13550 Call - - - - UNCH CAB 0 0
13575 Call - - - - UNCH CAB 0 0
13600 Call - - - - UNCH CAB 0 0
13625 Call - - - - UNCH CAB 0 0
13650 Call - - - - UNCH CAB 0 0
13675 Call - - - - UNCH CAB 0 0
13700 Call - - - - UNCH CAB 0 0
13725 Call - - - - UNCH CAB 0 0
13750 Call - - - - UNCH CAB 0 0
13775 Call - - - - UNCH CAB 0 0
13800 Call - - - - UNCH CAB 0 0
13825 Call - - - - UNCH CAB 0 0
13850 Call - - - - UNCH CAB 0 0
13875 Call - - - - UNCH CAB 0 0
13900 Call - - - - UNCH CAB 0 0
13925 Call - - - - UNCH CAB 0 0
13950 Call - - - - UNCH CAB 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
15650 Call - - - - UNCH CAB 0 0
15700 Call - - - - UNCH CAB 0 0
15750 Call - - - - UNCH CAB 0 0
15800 Call - - - - UNCH CAB 0 0
15850 Call - - - - UNCH CAB 0 0
15900 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
10250 Put - - - - UNCH CAB 0 0
10275 Put - - - - UNCH CAB 0 0
10300 Put - - - - UNCH CAB 0 0
10325 Put - - - - UNCH CAB 0 0
10350 Put - - - - UNCH CAB 0 0
10375 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 0
10425 Put - - - - UNCH CAB 0 0
10450 Put - - - - UNCH CAB 0 0
10475 Put - - - - UNCH CAB 0 0
10500 Put - - - - UNCH CAB 0 0
10525 Put - - - - UNCH CAB 0 0
10550 Put - - - - UNCH CAB 0 0
10575 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 0
10625 Put - - - - UNCH CAB 0 0
10650 Put - - - - UNCH CAB 0 0
10675 Put - - - - UNCH CAB 0 0
10700 Put - - - - UNCH CAB 0 0
10725 Put - - - - UNCH CAB 0 0
10750 Put - - - - UNCH CAB 0 0
10775 Put - - - - 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 - - - - -'01 CAB 0 0
12775 Put - - '01A - -'05 CAB 0 0
12800 Put - - '01A - -'13 CAB 0 0
12825 Put - - - - -'24 CAB 0 0
12850 Put - - - - -'36 '02 0 0
12875 Put - - - - -'35 '18 0 0
12900 Put - - - - -'34 '34 0 0
12925 Put - - - - -'34 '50 0 0
12950 Put - - - - -'33 1'02 0 0
12975 Put - - - - -'33 1'18 0 0
13000 Put - - - - -'33 1'34 0 0
13025 Put - - - - -'33 1'50 0 0
13050 Put - - - - -'33 2'02 0 0
13075 Put - - - - -'33 2'18 0 0
13100 Put - - - - -'33 2'34 0 0
13125 Put - - - - -'33 2'50 0 0
13150 Put - - - - -'33 3'02 0 0
13175 Put - - - - -'33 3'18 0 0
13200 Put - - - - -'33 3'34 0 0
13225 Put - - - - -'33 3'50 0 0
13250 Put - - - - -'33 4'02 0 0
13275 Put - - - - -'33 4'18 0 0
13300 Put - - - - -'33 4'34 0 0
13325 Put - - - - -'33 4'50 0 0
13350 Put - - - - -'33 5'02 0 0
13375 Put - - - - -'33 5'18 0 0
13400 Put - - - - -'33 5'34 0 0
13425 Put - - - - -'33 5'50 0 0
13450 Put - - - - -'33 6'02 0 0
13475 Put - - - - -'33 6'18 0 0
13500 Put - - - - -'33 6'34 0 0
13525 Put - - - - -'33 6'50 0 0
13550 Put - - - - -'33 7'02 0 0
13575 Put - - - - -'33 7'18 0 0
13600 Put - - - - -'33 7'34 0 0
13625 Put - - - - -'33 7'50 0 0
13650 Put - - - - -'33 8'02 0 0
13675 Put - - - - -'33 8'18 0 0
13700 Put - - - - -'33 8'34 0 0
13725 Put - - - - -'33 8'50 0 0
13750 Put - - - - -'33 9'02 0 0
13775 Put - - - - -'33 9'18 0 0
13800 Put - - - - -'33 9'34 0 0
13825 Put - - - - -'33 9'50 0 0
13850 Put - - - - -'33 10'02 0 0
13875 Put - - - - -'33 10'18 0 0
13900 Put - - - - -'33 10'34 0 0
13925 Put - - - - -'33 10'50 0 0
13950 Put - - - - -'33 11'02 0 0
13975 Put - - - - -'33 11'18 0 0
14000 Put - - - - -'33 11'34 0 0
14025 Put - - - - -'33 11'50 0 0
14050 Put - - - - -'33 12'02 0 0
14075 Put - - - - -'33 12'18 0 0
14100 Put - - - - -'33 12'34 0 0
14125 Put - - - - -'33 12'50 0 0
14150 Put - - - - -'33 13'02 0 0
14175 Put - - - - -'33 13'18 0 0
14200 Put - - - - -'33 13'34 0 0
14225 Put - - - - -'33 13'50 0 0
14250 Put - - - - -'33 14'02 0 0
14275 Put - - - - -'33 14'18 0 0
14300 Put - - - - -'33 14'34 0 0
14325 Put - - - - -'33 14'50 0 0
14350 Put - - - - -'33 15'02 0 0
14375 Put - - - - -'33 15'18 0 0
14400 Put - - - - -'33 15'34 0 0
14425 Put - - - - -'33 15'50 0 0
14450 Put - - - - -'33 16'02 0 0
14475 Put - - - - -'33 16'18 0 0
14500 Put - - - - -'33 16'34 0 0
14525 Put - - - - -'33 16'50 0 0
14550 Put - - - - -'33 17'02 0 0
14575 Put - - - - -'33 17'18 0 0
14600 Put - - - - -'33 17'34 0 0
14625 Put - - - - -'33 17'50 0 0
14650 Put - - - - -'33 18'02 0 0
14675 Put - - - - -'33 18'18 0 0
14700 Put - - - - -'33 18'34 0 0
14725 Put - - - - -'33 18'50 0 0
14750 Put - - - - -'33 19'02 0 0
14775 Put - - - - -'33 19'18 0 0
14800 Put - - - - -'33 19'34 0 0
14825 Put - - - - -'33 19'50 0 0
14850 Put - - - - -'33 20'02 0 0
14875 Put - - - - -'33 20'18 0 0
14900 Put - - - - -'33 20'34 0 0
14925 Put - - - - -'33 20'50 0 0
14950 Put - - - - -'33 21'02 0 0
14975 Put - - - - -'33 21'18 0 0
15000 Put - - - - -'33 21'34 0 0
15025 Put - - - - -'33 21'50 0 0
15050 Put - - - - -'33 22'02 0 0
15075 Put - - - - -'33 22'18 0 0
15100 Put - - - - -'33 22'34 0 0
15125 Put - - - - -'33 22'50 0 0
15150 Put - - - - -'33 23'02 0 0
15175 Put - - - - -'33 23'18 0 0
15200 Put - - - - -'33 23'34 0 0
15225 Put - - - - -'33 23'50 0 0
15250 Put - - - - -'33 24'02 0 0
15275 Put - - - - -'33 24'18 0 0
15300 Put - - - - -'33 24'34 0 0
15325 Put - - - - -'33 24'50 0 0
15350 Put - - - - -'33 25'02 0 0
15375 Put - - - - -'33 25'18 0 0
15400 Put - - - - -'33 25'34 0 0
15425 Put - - - - -'33 25'50 0 0
15450 Put - - - - -'33 26'02 0 0
15475 Put - - - - -'33 26'18 0 0
15500 Put - - - - -'33 26'34 0 0
15525 Put - - - - -'33 26'50 0 0
15550 Put - - - - -'33 27'02 0 0
15575 Put - - - - -'33 27'18 0 0
15600 Put - - - - -'33 27'34 0 0
15650 Put - - - - -'33 28'02 0 0
15700 Put - - - - -'33 28'34 0 0
15750 Put - - - - -'33 29'02 0 0
15800 Put - - - - -'33 29'34 0 0
15850 Put - - - - -'33 30'02 0 0
15900 Put - - - - -'33 30'34 0 0
15950 Put - - - - -'33 31'02 0 0
16000 Put - - - - -'33 31'34 0 0
16050 Put - - - - -'33 32'02 0 0
16100 Put - - - - -'33 32'34 0 0
16150 Put - - - - -'33 33'02 0 0
16200 Put - - - - -'33 33'34 0 0
16250 Put - - - - -'33 34'02 0 0
Total - -