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 - - - - +'34 69'06 0 0
13100 Call - - - - +'34 38'06 0 0
13200 Call - - - - +'34 37'06 0 0
13300 Call - - - - +'34 36'06 0 0
13400 Call - - - - +'34 35'06 0 0
13500 Call - - - - +'34 34'06 0 0
13550 Call - - - - +'34 33'38 0 0
13600 Call - - - - +'34 33'06 0 0
13650 Call - - - - +'34 32'38 0 0
13700 Call - - - - +'34 32'06 0 0
13750 Call - - - - +'34 31'38 0 0
13800 Call - - - - +'34 31'06 0 0
13850 Call - - - - +'34 30'38 0 0
13900 Call - - - - +'34 30'06 0 0
13950 Call - - - - +'34 29'38 0 0
14000 Call - - - - +'34 29'06 0 0
14050 Call - - - - +'34 28'38 0 0
14100 Call - - - - +'34 28'06 0 0
14150 Call - - - - +'34 27'38 0 0
14200 Call - - - - +'34 27'06 0 0
14250 Call - - - - +'34 26'38 0 0
14300 Call - - - - +'34 26'06 0 0
14350 Call - - - - +'34 25'38 0 0
14400 Call - - - - +'34 25'06 0 0
14450 Call - - - - +'34 24'38 0 0
14500 Call - - - - +'34 24'06 0 0
14550 Call - - - - +'34 23'38 0 0
14600 Call - - - - +'34 23'06 0 0
14650 Call - - - - +'34 22'38 0 0
14700 Call - - - - +'34 22'06 0 0
14750 Call - - - - +'34 21'38 0 0
14800 Call - - - - +'34 21'06 0 0
14850 Call - - - - +'34 20'38 0 0
14900 Call - - - - +'34 20'06 0 0
14950 Call - - - - +'34 19'38 0 0
15000 Call - - - - +'34 19'06 0 0
15050 Call - - - - +'34 18'38 0 0
15100 Call - - - - +'34 18'06 0 0
15150 Call - - - - +'34 17'38 0 0
15200 Call - - - - +'33 17'06 0 0
15250 Call - - - - +'33 16'38 0 0
15300 Call - - - - +'33 16'06 0 0
15350 Call - - - - +'33 15'38 0 0
15400 Call - - - - +'34 15'07 0 0
15450 Call - - - - +'34 14'39 0 0
15500 Call - - - - +'34 14'07 0 0
15550 Call - - - - +'34 13'39 0 0
15600 Call - - - - +'34 13'07 0 0
15650 Call - - - - +'34 12'39 0 0
15700 Call - - - - +'34 12'07 0 0
15750 Call - - - - +'34 11'39 0 0
15800 Call - - - - +'34 11'07 0 0
15850 Call - - - - +'34 10'39 0 0
15900 Call - - - - +'34 10'07 0 0
15950 Call - - - - +'34 9'39 0 0
16000 Call - - - - +'34 9'07 0 0
16050 Call - - - - +'34 8'39 0 0
16100 Call - - - - +'34 8'07 0 0
16150 Call - - - - +'34 7'39 0 0
16200 Call - - - - +'34 7'07 0 0
16250 Call - - - - +'33 6'39 0 0
16300 Call - - - - +'33 6'07 0 0
16350 Call - - - - +'33 5'39 0 0
16400 Call - - - - +'32 5'07 0 0
16450 Call - - - - +'32 4'40 0 0
16500 Call - - - - +'32 4'09 9 5
16550 Call - - - - +'31 3'42 0 0
16600 Call - - - - +'29 3'12 0 0
16650 Call - - - - +'27 2'47 0 0
16700 Call - - - - +'26 2'19 0 15
16750 Call - - - - +'23 1'57 0 10
16800 Call - - 1'00A - +'18 1'32 0 25
16850 Call - 1'04B '47A - +'15 1'10 0 0
16900 Call '51 '60B '35A - +'10 '55 25 3
16950 Call - '45B '26A - +'08 '41 0 5
17000 Call - '31B '19A - +'05 '29 0 12
17050 Call - '20B '14A - +'02 '19 0 0
17100 Call '09 '12B '09 - +'01 '13 1 0
17150 Call - - '07A - +'01 '09 0 0
17200 Call '05 '05 '03 - +'01 '06 2 1
17250 Call - - - - +'01 '05 0 0
17300 Call '03 '03 '03 - +'01 '04 1 0
17350 Call - - - - +'01 '03 0 0
17400 Call - - - - UNCH '02 0 0
17450 Call - - - - UNCH '02 0 0
17500 Call - - - - UNCH '01 0 0
17550 Call - - - - UNCH '01 0 0
17600 Call - - - - UNCH '01 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 - - - - +'01 '01 0 0
18050 Call - - - - +'01 '01 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 - - - - UNCH CAB 0 0
14650 Put - - - - UNCH CAB 0 0
14700 Put - - - - UNCH CAB 0 0
14750 Put - - - - UNCH CAB 0 0
14800 Put - - - - UNCH CAB 0 0
14850 Put - - - - UNCH CAB 0 0
14900 Put - - - - UNCH CAB 0 0
14950 Put - - - - UNCH CAB 0 0
15000 Put - - - - UNCH CAB 0 0
15050 Put - - - - UNCH CAB 0 0
15100 Put - - - - UNCH CAB 0 0
15150 Put - - - - UNCH CAB 0 0
15200 Put - - - - -'01 CAB 0 0
15250 Put - - - - -'01 CAB 0 0
15300 Put - - - - -'01 CAB 0 0
15350 Put - - - - -'01 CAB 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 - - - - UNCH '01 0 0
15900 Put - - - - UNCH '01 0 0
15950 Put - - - - UNCH '01 0 0
16000 Put - - - - UNCH '01 0 152
16050 Put - - - - UNCH '01 0 0
16100 Put - - - - UNCH '01 0 0
16150 Put - - - - UNCH '01 0 0
16200 Put - - - - UNCH '01 0 0
16250 Put - - - - -'01 '01 0 0
16300 Put - - - - -'01 '01 0 2
16350 Put - - - - -'01 '01 0 0
16400 Put - - - - -'02 '01 0 1
16450 Put - - '03A - -'02 '02 0 0
16500 Put - - '03A - -'02 '03 0 5
16550 Put - - '04A - -'03 '04 0 5
16600 Put - - '06A - -'05 '06 0 15
16650 Put - - '08A - -'07 '09 0 0
16700 Put - '23B '11A - -'08 '13 3 12
16750 Put - '34B '16A - -'11 '19 0 0
16800 Put - '47B '22A - -'16 '26 0 25
16850 Put - 1'00B '31A - -'19 '36 0 0
16900 Put - - '43A - -'24 '49 0 0
16950 Put - - '57A - -'26 1'03 0 0
17000 Put - - - - -'29 1'23 0 0
17050 Put - - - - -'32 1'45 0 0
17100 Put - - - - -'33 2'07 0 0
17150 Put - - - - -'33 2'35 0 0
17200 Put - - - - -'33 3'00 0 0
17250 Put - - - - -'33 3'31 0 0
17300 Put - - - - -'33 3'62 0 0
17350 Put - - - - -'33 4'29 0 0
17400 Put - - - - -'34 4'60 0 0
17450 Put - - - - -'34 5'28 0 0
17500 Put - - - - -'34 5'59 0 0
17550 Put - - - - -'34 6'27 0 0
17600 Put - - - - -'34 6'59 0 0
17650 Put - - - - -'34 7'27 0 0
17700 Put - - - - -'34 7'59 0 0
17750 Put - - - - -'34 8'27 0 0
17800 Put - - - - -'34 8'59 0 0
17850 Put - - - - -'34 9'27 0 0
17900 Put - - - - -'34 9'59 0 0
17950 Put - - - - -'34 10'27 0 0
18000 Put - - - - -'33 10'59 0 0
18050 Put - - - - -'33 11'27 0 0
18100 Put - - - - -'34 11'58 0 0
18150 Put - - - - -'34 12'26 0 0
18200 Put - - - - -'34 12'58 0 0
18250 Put - - - - -'34 13'26 0 0
18300 Put - - - - -'34 13'58 0 0
18350 Put - - - - -'34 14'26 0 0
18400 Put - - - - -'34 14'58 0 0
18450 Put - - - - -'34 15'26 0 0
18500 Put - - - - -'34 15'58 0 0
18550 Put - - - - -'34 16'26 0 0
18600 Put - - - - -'34 16'58 0 0
18650 Put - - - - -'34 17'26 0 0
18700 Put - - - - -'34 17'58 0 0
18750 Put - - - - -'34 18'26 0 0
18800 Put - - - - -'34 18'58 0 0
18850 Put - - - - -'34 19'26 0 0
18900 Put - - - - -'34 19'58 0 0
18950 Put - - - - -'34 20'26 0 0
19000 Put - - - - -'34 20'58 0 0
19050 Put - - - - -'34 21'26 0 0
19100 Put - - - - -'34 21'58 0 0
19150 Put - - - - -'34 22'26 0 0
19200 Put - - - - -'34 22'58 0 0
19250 Put - - - - -'34 23'26 0 0
19300 Put - - - - -'34 23'58 0 0
19350 Put - - - - -'34 24'26 0 0
19400 Put - - - - -'34 24'58 0 0
19450 Put - - - - -'34 25'26 0 0
19500 Put - - - - -'34 25'58 0 0
19550 Put - - - - -'34 26'26 0 0
19600 Put - - - - -'34 26'58 0 0
19650 Put - - - - -'34 27'26 0 0
19700 Put - - - - -'34 27'58 0 0
19750 Put - - - - -'34 28'26 0 0
19800 Put - - - - -'34 28'58 0 0
19850 Put - - - - -'34 29'26 0 0
19900 Put - - - - -'34 29'58 0 0
20000 Put - - - - -'34 30'58 0 0
Total 41 502