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
10000 Call - - - - +'08 66'48 0 0
13100 Call - - - - +'08 35'48 0 0
13200 Call - - - - +'08 34'48 0 0
13300 Call - - - - +'08 33'48 0 0
13400 Call - - - - +'08 32'48 0 0
13500 Call - - - - +'08 31'48 0 0
13550 Call - - - - +'08 31'16 0 0
13600 Call - - - - +'08 30'48 0 0
13650 Call - - - - +'08 30'16 0 0
13700 Call - - - - +'08 29'48 0 0
13750 Call - - - - +'08 29'16 0 0
13800 Call - - - - +'08 28'48 0 0
13850 Call - - - - +'08 28'16 0 0
13900 Call - - - - +'08 27'48 0 0
13950 Call - - - - +'08 27'16 0 0
14000 Call - - - - +'08 26'48 0 0
14050 Call - - - - +'08 26'16 0 0
14100 Call - - - - +'08 25'48 0 0
14150 Call - - - - +'08 25'16 0 0
14200 Call - - - - +'08 24'48 0 0
14250 Call - - - - +'08 24'16 0 0
14300 Call - - - - +'08 23'48 0 0
14350 Call - - - - +'08 23'16 0 0
14400 Call - - - - +'08 22'48 0 0
14450 Call - - - - +'08 22'16 0 0
14500 Call - - - - +'08 21'48 0 0
14550 Call - - - - +'08 21'16 0 0
14600 Call - - - - +'07 20'48 0 0
14650 Call - - - - +'07 20'16 0 0
14700 Call - - - - +'07 19'48 0 0
14750 Call - - - - +'08 19'17 0 0
14800 Call - - - - +'08 18'49 0 0
14850 Call - - - - +'08 18'17 0 0
14900 Call - - - - +'08 17'49 0 0
14950 Call - - - - +'08 17'17 0 0
15000 Call - - - - +'08 16'49 0 0
15050 Call - - - - +'08 16'17 0 0
15100 Call - - - - +'08 15'49 0 0
15150 Call - - - - +'08 15'17 0 0
15200 Call - - - - +'08 14'49 0 0
15250 Call - - - - +'08 14'17 0 0
15300 Call - - - - +'08 13'49 0 0
15350 Call - - - - +'08 13'17 0 0
15400 Call - - - - +'08 12'49 0 0
15450 Call - - - - +'08 12'17 0 0
15500 Call - - - - +'08 11'49 0 0
15550 Call - - - - +'08 11'17 0 0
15600 Call - - - - +'08 10'49 0 0
15650 Call - - - - +'08 10'17 0 0
15700 Call - - - - +'08 9'49 0 0
15750 Call - - - - +'08 9'17 0 0
15800 Call - - - - +'08 8'49 0 0
15850 Call - - - - +'07 8'17 0 0
15900 Call - - - - +'08 7'50 0 0
15950 Call - - - - +'08 7'18 0 0
16000 Call - - - - +'08 6'51 0 0
16050 Call - - - - +'07 6'19 0 0
16100 Call - - - - +'07 5'52 0 0
16150 Call - - - - +'06 5'21 0 0
16200 Call - - - - +'05 4'54 0 0
16250 Call - - - - +'05 4'24 0 0
16300 Call - - - - +'04 3'58 0 0
16350 Call - - - - +'02 3'29 0 0
16400 Call - - - - +'01 3'02 0 0
16450 Call - - - - UNCH 2'40 0 0
16500 Call - - - - UNCH 2'16 0 5
16550 Call - - - - -'01 1'58 0 0
16600 Call - - - - -'01 1'38 0 0
16650 Call - 1'26B 1'16A - -'02 1'19 0 0
16700 Call - 1'29B 1'01A - -'03 1'03 0 15
16750 Call - 1'20B '53A - -'03 '53 0 10
16800 Call - 1'04B '42A - -'03 '41 0 25
16850 Call - '54B '33A - -'03 '32 0 0
16900 Call - '43B '26A - -'03 '24 0 3
16950 Call - '33B '20A - -'03 '18 0 5
17000 Call - '25B '16A - -'04 '13 0 12
17050 Call - '19B '12A - -'03 '10 0 0
17100 Call - '14B - - -'01 '08 0 0
17150 Call - '10B - - -'01 '06 0 0
17200 Call - '08B - - -'01 '05 0 1
17250 Call - - - - -'01 '04 0 0
17300 Call - - - - -'01 '03 0 0
17350 Call - - - - UNCH '03 0 0
17400 Call - - - - +'01 '03 0 0
17450 Call - - - - UNCH '02 0 0
17500 Call - - - - UNCH '02 0 0
17550 Call - - - - UNCH '02 0 0
17600 Call - - - - +'01 '02 0 0
17650 Call - - - - UNCH '01 0 0
17700 Call - - - - UNCH '01 0 0
17750 Call - - - - UNCH '01 0 0
17800 Call - - - - UNCH '01 0 0
17850 Call - - - - UNCH '01 0 0
17900 Call - - - - UNCH '01 0 0
17950 Call - - - - UNCH '01 0 0
18000 Call - - - - UNCH '01 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 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 0
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
19350 Call - - - - UNCH CAB 0 0
19400 Call - - - - UNCH CAB 0 0
19450 Call - - - - UNCH CAB 0 0
19500 Call - - - - UNCH CAB 0 0
19550 Call - - - - UNCH CAB 0 0
19600 Call - - - - UNCH CAB 0 0
19650 Call - - - - UNCH CAB 0 0
19700 Call - - - - UNCH CAB 0 0
19750 Call - - - - UNCH CAB 0 0
19800 Call - - - - UNCH CAB 0 0
19850 Call - - - - UNCH CAB 0 0
19900 Call - - - - UNCH CAB 0 0
20000 Call - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 188
13100 Put - - - - UNCH CAB 0 19
13200 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 0
13400 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 - - - - -'01 CAB 0 0
14650 Put - - - - -'01 CAB 0 0
14700 Put - - - - -'01 CAB 0 0
14750 Put - - - - UNCH '01 0 0
14800 Put - - - - UNCH '01 0 0
14850 Put - - - - UNCH '01 0 0
14900 Put - - - - UNCH '01 0 0
14950 Put - - - - UNCH '01 0 0
15000 Put - - - - UNCH '01 0 0
15050 Put - - - - UNCH '01 0 0
15100 Put - - - - UNCH '01 0 0
15150 Put - - - - UNCH '01 0 0
15200 Put - - - - UNCH '01 0 0
15250 Put - - - - UNCH '01 0 0
15300 Put - - - - UNCH '01 0 0
15350 Put - - - - UNCH '01 0 0
15400 Put - - - - UNCH '01 0 1
15450 Put - - - - UNCH '01 0 0
15500 Put - - - - UNCH '01 0 0
15550 Put - - - - UNCH '01 0 0
15600 Put - - - - UNCH '01 0 0
15650 Put - - - - UNCH '01 0 0
15700 Put - - - - UNCH '01 0 1
15750 Put - - - - UNCH '01 0 0
15800 Put - - - - UNCH '01 0 0
15850 Put - - - - -'01 '01 0 0
15900 Put - - - - UNCH '02 0 0
15950 Put - - - - UNCH '02 0 0
16000 Put - - - - UNCH '03 1 152
16050 Put - - - - -'01 '03 0 0
16100 Put - - '04A - -'01 '04 0 0
16150 Put - - '05A - -'02 '05 0 0
16200 Put - - '06A - -'03 '06 0 0
16250 Put - - '07A - -'03 '08 0 0
16300 Put - - '09A - -'04 '10 0 2
16350 Put - - '12A - -'06 '13 0 0
16400 Put - - '15A - -'07 '18 0 1
16450 Put - - '20A - -'08 '24 0 0
16500 Put - - '25A - -'08 '32 0 5
16550 Put - - '32A - -'09 '42 0 5
16600 Put - - '41A - -'09 '54 0 10
16650 Put - - '51A - -'10 1'03 0 0
16700 Put - - '63A - -'11 1'19 0 12
16750 Put - - 1'13A - -'11 1'37 0 0
16800 Put - - 1'31A - -'11 1'57 0 25
16850 Put - - - - -'11 2'16 0 0
16900 Put - - - - -'11 2'40 0 0
16950 Put - - - - -'11 3'02 0 0
17000 Put - - - - -'12 3'29 0 0
17050 Put - - - - -'11 3'58 0 0
17100 Put - - - - -'09 4'24 0 0
17150 Put - - - - -'09 4'54 0 0
17200 Put - - - - -'09 5'21 0 0
17250 Put - - - - -'09 5'52 0 0
17300 Put - - - - -'09 6'19 0 0
17350 Put - - - - -'08 6'51 0 0
17400 Put - - - - -'07 7'19 0 0
17450 Put - - - - -'08 7'50 0 0
17500 Put - - - - -'08 8'18 0 0
17550 Put - - - - -'08 8'50 0 0
17600 Put - - - - -'07 9'18 0 0
17650 Put - - - - -'08 9'49 0 0
17700 Put - - - - -'08 10'17 0 0
17750 Put - - - - -'08 10'49 0 0
17800 Put - - - - -'08 11'17 0 0
17850 Put - - - - -'08 11'49 0 0
17900 Put - - - - -'08 12'17 0 0
17950 Put - - - - -'08 12'49 0 0
18000 Put - - - - -'08 13'17 0 0
18050 Put - - - - -'08 13'48 0 0
18100 Put - - - - -'08 14'16 0 0
18150 Put - - - - -'08 14'48 0 0
18200 Put - - - - -'08 15'16 0 0
18250 Put - - - - -'08 15'48 0 0
18300 Put - - - - -'08 16'16 0 0
18350 Put - - - - -'08 16'48 0 0
18400 Put - - - - -'08 17'16 0 0
18450 Put - - - - -'08 17'48 0 0
18500 Put - - - - -'08 18'16 0 0
18550 Put - - - - -'08 18'48 0 0
18600 Put - - - - -'08 19'16 0 0
18650 Put - - - - -'08 19'48 0 0
18700 Put - - - - -'08 20'16 0 0
18750 Put - - - - -'08 20'48 0 0
18800 Put - - - - -'08 21'16 0 0
18850 Put - - - - -'08 21'48 0 0
18900 Put - - - - -'08 22'16 0 0
18950 Put - - - - -'08 22'48 0 0
19000 Put - - - - -'08 23'16 0 0
19050 Put - - - - -'08 23'48 0 0
19100 Put - - - - -'08 24'16 0 0
19150 Put - - - - -'08 24'48 0 0
19200 Put - - - - -'08 25'16 0 0
19250 Put - - - - -'08 25'48 0 0
19300 Put - - - - -'08 26'16 0 0
19350 Put - - - - -'08 26'48 0 0
19400 Put - - - - -'08 27'16 0 0
19450 Put - - - - -'08 27'48 0 0
19500 Put - - - - -'08 28'16 0 0
19550 Put - - - - -'08 28'48 0 0
19600 Put - - - - -'08 29'16 0 0
19650 Put - - - - -'08 29'48 0 0
19700 Put - - - - -'08 30'16 0 0
19750 Put - - - - -'08 30'48 0 0
19800 Put - - - - -'08 31'16 0 0
19850 Put - - - - -'08 31'48 0 0
19900 Put - - - - -'08 32'16 0 0
20000 Put - - - - -'08 33'16 0 0
Total 1 497