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 - - - - -1'62 64'06 0 0
10500 Call - - - - -1'62 59'06 0 0
10600 Call - - - - -1'62 58'06 0 0
10700 Call - - - - -1'62 57'06 0 0
12800 Call - - - - -1'62 36'06 0 0
12900 Call - - - - -1'62 35'06 0 0
13000 Call - - - - -1'62 34'06 0 0
13100 Call - - - - -1'62 33'06 0 0
13200 Call - - - - -1'62 32'06 0 0
13300 Call - - - - -1'62 31'06 0 0
13400 Call - - - - -1'62 30'06 0 0
13500 Call - - - - -1'62 29'06 0 0
13600 Call - - - - -1'62 28'06 0 0
13700 Call - - - - -1'62 27'06 0 0
13800 Call - - - - -1'62 26'06 0 0
13900 Call - - - - -1'62 25'06 0 0
14000 Call - - - - -1'62 24'06 0 0
14100 Call - - - - -1'62 23'06 0 0
14200 Call - - - - -1'62 22'06 0 0
14300 Call - - - - -1'62 21'06 0 0
14400 Call - - - - -1'62 20'06 0 0
14500 Call - - - - -1'62 19'06 0 0
14600 Call - - - - -1'62 18'06 0 0
14700 Call - - - - -1'62 17'06 0 0
14800 Call - - - - -1'61 16'07 0 0
14900 Call - - - - -1'61 15'07 0 0
15000 Call - - - - -1'61 14'07 0 0
15100 Call - - - - -1'61 13'08 0 0
15200 Call - - - - -1'60 12'09 0 0
15300 Call - - - - -1'59 11'10 0 0
15400 Call - - - - -1'59 10'11 0 0
15500 Call - - - - -1'58 9'13 0 0
15600 Call - - - - -1'56 8'16 0 0
15700 Call - - - - -1'54 7'20 0 0
15800 Call - - - - -1'52 6'25 0 0
15900 Call - - - - -1'48 5'33 0 0
16000 Call - - - - -1'43 4'43 0 0
16100 Call - - - - -1'37 3'55 0 0
16200 Call - - - - -1'29 3'09 0 0
16300 Call - - 2'20A - -1'20 2'32 0 0
16400 Call - - 1'48A - -1'10 1'60 0 0
16500 Call - - 1'21A - -1'00 1'30 0 25
16600 Call - - '63A - -'54 1'05 0 128
16700 Call - - '47A - -'44 '50 0 1
16800 Call '40 '40 '34A - -'34 '36 9 23
16900 Call - - '25A - -'26 '27 0 301
17000 Call - - '19A - -'20 '20 0 1
17100 Call - - '15A - -'15 '15 0 0
17200 Call - - '12A - -'13 '10 0 7
17300 Call - - '10A - -'11 '07 0 301
17400 Call - - '08A - -'09 '05 0 0
17500 Call - - '07A - -'08 '04 0 0
17600 Call - - '06A - -'07 '03 0 0
17700 Call - - '05A - -'05 '03 0 0
17800 Call - - '05A - -'05 '02 0 0
17900 Call - - '04A - -'04 '02 0 0
18000 Call - - '04A - -'03 '02 0 0
18100 Call - - - - -'03 '01 0 0
18200 Call - - - - -'02 '01 0 1
18300 Call - - - - -'02 '01 0 0
18400 Call - - - - -'01 '01 0 0
18500 Call - - - - -'01 '01 0 0
18600 Call - - - - -'01 '01 0 0
18700 Call - - - - UNCH '01 0 0
18800 Call - - - - UNCH '01 0 0
18900 Call - - - - UNCH '01 0 0
19000 Call - - - - UNCH '01 0 0
19100 Call - - - - UNCH '01 0 0
19200 Call - - - - UNCH '01 0 0
19300 Call - - - - UNCH '01 0 0
19400 Call - - - - UNCH '01 0 0
19500 Call - - - - +'01 '01 0 0
19600 Call - - - - +'01 '01 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
20100 Call - - - - UNCH CAB 0 0
22000 Call - - - - UNCH CAB 0 19
22700 Call - - - - UNCH CAB 0 42
23000 Call - - - - UNCH CAB 0 7
10000 Put - - - - UNCH CAB 0 58
10500 Put - - - - UNCH CAB 0 650
10600 Put - - - - UNCH CAB 0 140
10700 Put - - - - UNCH CAB 0 485
12800 Put - - - - UNCH CAB 0 0
12900 Put - - - - UNCH CAB 0 0
13000 Put - - - - UNCH CAB 0 0
13100 Put - - - - UNCH CAB 0 0
13200 Put - - - - UNCH CAB 0 0
13300 Put - - - - UNCH CAB 0 0
13400 Put - - - - UNCH CAB 0 0
13500 Put - - - - UNCH CAB 0 0
13600 Put - - - - UNCH CAB 0 0
13700 Put - - - - UNCH CAB 0 0
13800 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 0
14000 Put - - - - UNCH CAB 0 0
14100 Put - - - - UNCH CAB 0 0
14200 Put - - - - UNCH CAB 0 0
14300 Put - - - - UNCH CAB 0 0
14400 Put - - - - +'01 '01 0 0
14500 Put - - - - UNCH '01 0 0
14600 Put - - - - UNCH '01 0 0
14700 Put - - - - UNCH '01 0 0
14800 Put - - - - +'01 '02 0 0
14900 Put - - - - +'01 '02 0 0
15000 Put - - - - +'01 '02 0 0
15100 Put - - - - +'01 '03 0 0
15200 Put - '03B - - +'02 '04 0 0
15300 Put - '04B - - +'03 '05 0 0
15400 Put - '05B - - +'03 '06 0 1
15500 Put - '08B - - +'04 '08 0 4
15600 Put - '11B - - +'05 '10 0 0
15700 Put - '15B - - +'07 '14 0 1
15800 Put - '22B - - +'10 '19 0 0
15900 Put - '30B - - +'14 '27 0 0
16000 Put '33 '42B '31A - +'19 '37 1 0
16100 Put '49 '57B '46A - +'25 '49 36 100
16200 Put 1'02 1'13B '63A - +'33 1'03 36 73
16300 Put 1'24 1'39B 1'21A - +'42 1'26 36 18
16400 Put - 2'06B - - +'52 1'54 0 0
16500 Put - 2'40B - - +'62 2'24 0 82
16600 Put - - - - +1'08 2'63 0 26
16700 Put - - - - +1'18 3'44 0 0
16800 Put - - - - +1'28 4'30 0 0
16900 Put - - - - +1'36 5'21 0 25
17000 Put - - - - +1'42 6'14 0 0
17100 Put - - - - +1'47 7'09 0 0
17200 Put - - - - +1'49 8'04 0 0
17300 Put - - - - +1'51 9'01 0 0
17400 Put - - - - +1'52 9'62 0 0
17500 Put - - - - +1'54 10'61 0 0
17600 Put - - - - +1'55 11'60 0 0
17700 Put - - - - +1'57 12'60 0 0
17800 Put - - - - +1'57 13'59 0 0
17900 Put - - - - +1'58 14'59 0 0
18000 Put - - - - +1'59 15'59 0 0
18100 Put - - - - +1'59 16'58 0 0
18200 Put - - - - +1'60 17'58 0 0
18300 Put - - - - +1'60 18'58 0 0
18400 Put - - - - +1'61 19'58 0 0
18500 Put - - - - +1'61 20'58 0 0
18600 Put - - - - +1'61 21'58 0 0
18700 Put - - - - +1'62 22'58 0 0
18800 Put - - - - +1'62 23'58 0 0
18900 Put - - - - +1'62 24'58 0 0
19000 Put - - - - +1'62 25'58 0 0
19100 Put - - - - +1'62 26'58 0 0
19200 Put - - - - +1'62 27'58 0 0
19300 Put - - - - +1'62 28'58 0 0
19400 Put - - - - +1'62 29'58 0 0
19500 Put - - - - +1'62 30'58 0 0
19600 Put - - - - +1'62 31'58 0 0
19700 Put - - - - +1'62 32'58 0 0
19800 Put - - - - +1'62 33'58 0 0
19900 Put - - - - +1'62 34'58 0 0
20000 Put - - - - +1'62 35'58 0 0
20100 Put - - - - +1'62 36'58 0 0
22000 Put - - - - +1'62 55'58 0 0
22700 Put - - - - +1'62 62'58 0 0
23000 Put - - - - +1'62 65'58 0 0
Total 118 2,519