Asset Class Navigation

Ultra 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
11400 Call - - - - +'14 42'30 0 0
12000 Call - - - - +'14 36'30 0 0
12500 Call - - - - +'14 31'30 0 0
12550 Call - - - - +'14 30'62 0 0
12600 Call - - - - +'14 30'30 0 0
12650 Call - - - - +'14 29'62 0 0
12700 Call - - - - +'14 29'30 0 0
12750 Call - - - - +'14 28'62 0 0
12800 Call - - - - +'14 28'30 0 0
12850 Call - - - - +'14 27'62 0 0
12900 Call - - - - +'14 27'30 0 0
12950 Call - - - - +'14 26'62 0 0
13000 Call - - - - +'14 26'30 0 0
13050 Call - - - - +'14 25'62 0 0
13100 Call - - - - +'14 25'30 0 0
13150 Call - - - - +'14 24'62 0 0
13200 Call - - - - +'14 24'30 0 0
13250 Call - - - - +'14 23'62 0 0
13300 Call - - - - +'14 23'30 0 0
13350 Call - - - - +'14 22'62 0 0
13400 Call - - - - +'14 22'30 0 0
13450 Call - - - - +'14 21'62 0 0
13500 Call - - - - +'14 21'30 0 0
13550 Call - - - - +'14 20'62 0 0
13600 Call - - - - +'14 20'30 0 0
13650 Call - - - - +'14 19'62 0 0
13700 Call - - - - +'14 19'30 0 0
13750 Call - - - - +'14 18'62 0 0
13800 Call - - - - +'14 18'30 0 0
13850 Call - - - - +'14 17'62 0 0
13900 Call - - - - +'14 17'30 0 0
13950 Call - - - - +'14 16'62 0 0
14000 Call - - - - +'14 16'30 0 0
14050 Call - - - - +'14 15'62 0 0
14100 Call - - - - +'14 15'30 0 0
14150 Call - - - - +'14 14'62 0 0
14200 Call - - - - +'14 14'30 0 0
14250 Call - - - - +'14 13'62 0 0
14300 Call - - - - +'14 13'30 0 0
14350 Call - - - - +'14 12'62 0 0
14400 Call - - - - +'14 12'30 0 0
14450 Call - - - - +'14 11'62 0 0
14500 Call - - - - +'14 11'30 0 0
14550 Call - - - - +'14 10'62 0 0
14600 Call - - - - +'14 10'30 0 0
14650 Call - - - - +'14 9'62 0 0
14700 Call - - - - +'14 9'30 0 0
14750 Call - - - - +'14 8'62 0 0
14800 Call - - - - +'14 8'30 0 0
14850 Call - - - - +'13 7'62 0 0
14900 Call - - - - +'13 7'30 0 0
14950 Call - - - - +'13 6'62 0 0
15000 Call - - - - +'12 6'30 0 0
15050 Call - - - - +'12 5'62 0 0
15100 Call - - - - +'11 5'30 0 0
15150 Call - - - - +'11 4'63 0 0
15200 Call - - - - +'10 4'31 0 0
15250 Call - - - - +'09 4'00 0 0
15300 Call - - - - +'08 3'33 0 0
15350 Call - - - - +'06 3'03 0 0
15400 Call - - - - +'05 2'39 0 0
15450 Call - - - - +'03 2'11 0 0
15500 Call - - - - +'02 1'50 0 0
15550 Call - - - - -'01 1'26 0 0
15600 Call - - '62A - -'02 1'06 0 0
15650 Call - 1'06B '45A - -'03 '52 0 0
15700 Call - '62B '32A - -'03 '38 0 0
15750 Call '27 '46B '22A - -'02 '27 17 17
15800 Call - '32B '16A - -'02 '18 0 1
15850 Call - '22B - - -'02 '12 0 25
15900 Call - '15B - - -'02 '07 0 50
15950 Call - - - - -'01 '04 0 107
16000 Call - - - - -'01 '02 0 101
16050 Call - - - - -'01 '01 0 56
16100 Call - - - - UNCH '01 0 28
16150 Call - - - - UNCH CAB 0 50
16200 Call - - - - UNCH CAB 0 0
16250 Call - - - - UNCH CAB 0 55
16300 Call - - - - UNCH CAB 0 0
16350 Call - - - - UNCH CAB 0 0
16400 Call - - - - UNCH CAB 0 280
16450 Call - - - - UNCH CAB 0 0
16500 Call - - - - UNCH CAB 0 12
16550 Call - - - - UNCH CAB 0 0
16600 Call - - - - UNCH CAB 0 396
16650 Call - - - - UNCH CAB 0 0
16700 Call - - - - UNCH CAB 0 26
16750 Call - - - - UNCH CAB 0 0
16800 Call - - - - UNCH CAB 0 2
16850 Call - - - - UNCH CAB 0 0
16900 Call - - - - UNCH CAB 0 208
16950 Call - - - - UNCH CAB 0 0
17000 Call - - - - UNCH CAB 0 140
17050 Call - - - - UNCH CAB 0 0
17100 Call - - - - UNCH CAB 0 92
17150 Call - - - - UNCH CAB 0 0
17200 Call - - - - UNCH CAB 0 47
17250 Call - - - - UNCH CAB 0 0
17300 Call - - - - UNCH CAB 0 96
17350 Call - - - - UNCH CAB 0 0
17400 Call - - - - UNCH CAB 0 95
17450 Call - - - - UNCH CAB 0 0
17500 Call - - - - UNCH CAB 0 92
17550 Call - - - - UNCH CAB 0 0
17600 Call - - - - UNCH CAB 0 0
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 0
17950 Call - - - - UNCH CAB 0 0
18000 Call - - - - UNCH CAB 0 6
18050 Call - - - - UNCH CAB 0 0
18100 Call - - - - UNCH CAB 0 0
18150 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 0
18250 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 0
18350 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 0
18450 Call - - - - UNCH CAB 0 0
18500 Call - - - - UNCH CAB 0 6
18550 Call - - - - UNCH CAB 0 0
18600 Call - - - - UNCH CAB 0 0
18650 Call - - - - UNCH CAB 0 0
18700 Call - - - - UNCH CAB 0 0
18750 Call - - - - UNCH CAB 0 0
18800 Call - - - - UNCH CAB 0 0
18850 Call - - - - UNCH CAB 0 0
18900 Call - - - - UNCH CAB 0 0
18950 Call - - - - UNCH CAB 0 0
19000 Call - - - - UNCH CAB 0 0
19050 Call - - - - UNCH CAB 0 0
19100 Call - - - - UNCH CAB 0 0
19150 Call - - - - UNCH CAB 0 0
19200 Call - - - - UNCH CAB 0 0
19250 Call - - - - UNCH CAB 0 0
19300 Call - - - - UNCH CAB 0 0
19400 Call - - - - UNCH CAB 0 0
19500 Call - - - - UNCH CAB 0 0
19600 Call - - - - UNCH CAB 0 0
19700 Call - - - - UNCH CAB 0 0
19800 Call - - - - UNCH CAB 0 0
19900 Call - - - - UNCH CAB 0 0
20000 Call - - - - UNCH CAB 0 0
22000 Call - - - - UNCH CAB 0 939
11400 Put - - - - UNCH CAB 0 2,003
12000 Put - - - - UNCH CAB 0 9
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 0
13050 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 0
13150 Put - - - - UNCH CAB 0 0
13200 Put - - - - UNCH CAB 0 0
13250 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 0
13350 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 0
13450 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 0
13550 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 0
13650 Put - - - - UNCH CAB 0 0
13700 Put - - - - UNCH CAB 0 0
13750 Put - - - - UNCH CAB 0 0
13800 Put - - - - UNCH CAB 0 0
13850 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 0
13950 Put - - - - UNCH CAB 0 0
14000 Put - - - - UNCH CAB 0 0
14050 Put - - - - UNCH CAB 0 0
14100 Put - - - - UNCH CAB 0 0
14150 Put - - - - UNCH CAB 0 0
14200 Put - - - - UNCH CAB 0 0
14250 Put - - - - UNCH CAB 0 0
14300 Put - - - - UNCH CAB 0 0
14350 Put - - - - UNCH CAB 0 0
14400 Put - - - - UNCH CAB 0 0
14450 Put - - - - UNCH CAB 0 0
14500 Put - - - - UNCH CAB 0 0
14550 Put - - - - UNCH CAB 0 0
14600 Put - - - - UNCH CAB 0 0
14650 Put - - - - UNCH CAB 0 0
14700 Put - - - - UNCH CAB 0 0
14750 Put - - - - UNCH CAB 0 0
14800 Put - - - - -'01 CAB 0 0
14850 Put - - - - -'01 CAB 0 0
14900 Put - - - - -'01 CAB 0 1
14950 Put - - - - -'01 CAB 0 0
15000 Put - - - - -'02 CAB 0 1
15050 Put - - - - -'02 CAB 0 0
15100 Put - - - - -'03 CAB 0 0
15150 Put - - - - -'03 '01 0 0
15200 Put - - - - -'04 '01 0 0
15250 Put - - - - -'05 '02 0 0
15300 Put - - '07A - -'07 '03 0 3
15350 Put - - '08A - -'08 '05 0 0
15400 Put - - '11A - -'09 '09 0 9
15450 Put - - '14A - -'11 '13 0 0
15500 Put '16 '21B '16 - -'13 '20 50 56
15550 Put '31 '31 '17A - -'14 '29 28 28
15600 Put - - '22A - -'16 '40 0 22
15650 Put '58 '58 '31A - -'17 '54 33 88
15700 Put - - '42A - -'17 1'08 0 26
15750 Put - - '57A - -'16 1'29 0 50
15800 Put - - - - -'16 1'52 0 47
15850 Put - - - - -'15 2'14 0 0
15900 Put - - - - -'15 2'41 0 35
15950 Put - - - - -'15 3'06 0 100
16000 Put - - - - -'15 3'36 0 49
16050 Put - - - - -'14 4'03 0 50
16100 Put - - - - -'14 4'35 0 139
16150 Put - - - - -'14 5'02 0 0
16200 Put - - - - -'14 5'34 0 274
16250 Put - - - - -'14 6'02 0 0
16300 Put - - - - -'14 6'34 0 244
16350 Put - - - - -'14 7'02 0 0
16400 Put - - - - -'14 7'34 0 97
16450 Put - - - - -'14 8'02 0 0
16500 Put - - - - -'14 8'34 0 103
16550 Put - - - - -'14 9'02 0 0
16600 Put - - - - -'14 9'34 0 50
16650 Put - - - - -'14 10'02 0 0
16700 Put - - - - -'14 10'34 0 0
16750 Put - - - - -'14 11'02 0 0
16800 Put - - - - -'14 11'34 0 0
16850 Put - - - - -'14 12'02 0 0
16900 Put - - - - -'14 12'34 0 50
16950 Put - - - - -'14 13'02 0 0
17000 Put - - - - -'14 13'34 0 0
17050 Put - - - - -'14 14'02 0 0
17100 Put - - - - -'14 14'34 0 0
17150 Put - - - - -'14 15'02 0 0
17200 Put - - - - -'14 15'34 0 0
17250 Put - - - - -'14 16'02 0 0
17300 Put - - - - -'14 16'34 0 0
17350 Put - - - - -'14 17'02 0 0
17400 Put - - - - -'14 17'34 0 0
17450 Put - - - - -'14 18'02 0 0
17500 Put - - - - -'14 18'34 0 0
17550 Put - - - - -'14 19'02 0 0
17600 Put - - - - -'14 19'34 0 0
17650 Put - - - - -'14 20'02 0 0
17700 Put - - - - -'14 20'34 0 0
17750 Put - - - - -'14 21'02 0 0
17800 Put - - - - -'14 21'34 0 0
17850 Put - - - - -'14 22'02 0 0
17900 Put - - - - -'14 22'34 0 0
17950 Put - - - - -'14 23'02 0 0
18000 Put - - - - -'14 23'34 0 0
18050 Put - - - - -'14 24'02 0 0
18100 Put - - - - -'14 24'34 0 0
18150 Put - - - - -'14 25'02 0 0
18200 Put - - - - -'14 25'34 0 0
18250 Put - - - - -'14 26'02 0 0
18300 Put - - - - -'14 26'34 0 0
18350 Put - - - - -'14 27'02 0 0
18400 Put - - - - -'14 27'34 0 0
18450 Put - - - - -'14 28'02 0 0
18500 Put - - - - -'14 28'34 0 0
18550 Put - - - - -'14 29'02 0 0
18600 Put - - - - -'14 29'34 0 0
18650 Put - - - - -'14 30'02 0 0
18700 Put - - - - -'14 30'34 0 0
18750 Put - - - - -'14 31'02 0 0
18800 Put - - - - -'14 31'34 0 0
18850 Put - - - - -'14 32'02 0 0
18900 Put - - - - -'14 32'34 0 0
18950 Put - - - - -'14 33'02 0 0
19000 Put - - - - -'14 33'34 0 0
19050 Put - - - - -'14 34'02 0 0
19100 Put - - - - -'14 34'34 0 0
19150 Put - - - - -'14 35'02 0 0
19200 Put - - - - -'14 35'34 0 0
19250 Put - - - - -'14 36'02 0 0
19300 Put - - - - -'14 36'34 0 0
19400 Put - - - - -'14 37'34 0 0
19500 Put - - - - -'14 38'34 0 0
19600 Put - - - - -'14 39'34 0 0
19700 Put - - - - -'14 40'34 0 0
19800 Put - - - - -'14 41'34 0 0
19900 Put - - - - -'14 42'34 0 0
20000 Put - - - - -'14 43'34 0 0
22000 Put - - - - -'14 63'34 0 0
Total 128 6,462