Asset Class Navigation

U.S. Treasury Bond Options Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
행사가 유형 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
12250 Call - - - - +'32 31'02 0 0
12300 Call - - - - +'32 30'34 0 0
12350 Call - - - - +'32 30'02 0 0
12400 Call - - - - +'32 29'34 0 0
12450 Call - - - - +'32 29'02 0 0
12500 Call - - - - +'32 28'34 0 0
12550 Call - - - - +'32 28'02 0 0
12600 Call - - - - +'32 27'34 0 0
12650 Call - - - - +'32 27'02 0 0
12700 Call - - - - +'32 26'34 0 0
12750 Call - - - - +'32 26'02 0 0
12800 Call - - - - +'32 25'34 0 0
12850 Call - - - - +'32 25'02 0 0
12900 Call - - - - +'32 24'34 0 0
12950 Call - - - - +'32 24'02 0 0
13000 Call - - - - +'32 23'34 0 0
13050 Call - - - - +'32 23'02 0 0
13100 Call - - - - +'32 22'34 0 0
13150 Call - - - - +'32 22'02 0 0
13200 Call - - - - +'32 21'34 0 0
13250 Call - - - - +'32 21'02 0 0
13300 Call - - - - +'32 20'34 0 0
13350 Call - - - - +'32 20'02 0 0
13400 Call - - - - +'32 19'34 0 0
13450 Call - - - - +'32 19'02 0 0
13500 Call - - - - +'32 18'34 0 0
13550 Call - - - - +'32 18'02 0 0
13600 Call - - - - +'32 17'34 0 0
13650 Call - - - - +'32 17'02 0 0
13700 Call - - - - +'32 16'34 0 0
13750 Call - - - - +'32 16'02 0 0
13800 Call - - - - +'32 15'34 0 0
13850 Call - - - - +'32 15'02 0 0
13900 Call - - - - +'32 14'34 0 0
13950 Call - - - - +'32 14'02 0 0
14000 Call - - - - +'32 13'34 0 0
14050 Call - - - - +'32 13'02 0 0
14100 Call - - - - +'32 12'34 0 0
14150 Call - - - - +'32 12'02 0 0
14200 Call - - - - +'32 11'34 0 0
14250 Call - - - - +'32 11'02 0 0
14300 Call - - - - +'32 10'34 0 0
14350 Call - - - - +'32 10'02 0 0
14400 Call - - - - +'32 9'34 0 0
14450 Call - - - - +'32 9'02 0 0
14500 Call - - - - +'32 8'34 0 0
14550 Call - - - - +'32 8'02 0 0
14600 Call - - - - +'32 7'34 0 0
14650 Call - - - - +'32 7'02 0 0
14700 Call - - - - +'32 6'34 0 0
14750 Call - - - - +'32 6'02 0 0
14800 Call - - - - +'32 5'34 0 0
14850 Call - - - - +'32 5'02 0 0
14900 Call - - - - +'32 4'34 0 0
14950 Call - - - - +'32 4'02 0 0
15000 Call - - - - +'32 3'35 0 0
15050 Call - - - - +'31 3'03 0 0
15100 Call - - - - +'31 2'36 0 0
15150 Call - - - - +'29 2'05 0 0
15200 Call - 1'46B 1'12A - +'27 1'40 0 0
15250 Call - 1'37B '53A - +'23 1'13 0 0
15300 Call - 1'12B - - +'19 '54 0 52
15350 Call '38 '53B '27A - +'13 '35 81 60
15400 Call - '36B - - +'08 '21 0 59
15450 Call '09 '22B '09 - +'04 '12 5 53
15500 Call '08 '14B '07A - +'03 '08 83 68
15550 Call '07 '08B '05A - +'01 '05 149 0
15600 Call - '05B - - +'01 '04 0 1
15650 Call - '04B - - +'01 '03 100 0
15700 Call - '03B - - +'01 '03 0 0
15750 Call - - - - UNCH '02 0 6
15800 Call '02 '02 '02 - +'01 '02 285 0
15850 Call - - - - +'01 '02 0 224
15900 Call - - - - UNCH '01 0 434
15950 Call '01 '01 '01 - UNCH '01 150 330
16000 Call '01 '01 '01 - UNCH '01 479 66
16050 Call - - - - +'01 '01 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
16300 Call - - - - UNCH CAB 0 0
16350 Call - - - - UNCH CAB 0 0
16400 Call - - - - UNCH CAB 0 0
16450 Call - - - - UNCH CAB 0 0
16500 Call - - - - UNCH CAB 0 0
16550 Call - - - - UNCH CAB 0 0
16600 Call - - - - UNCH CAB 0 0
16650 Call - - - - UNCH CAB 0 0
16700 Call - - - - UNCH CAB 0 0
16750 Call - - - - UNCH CAB 0 0
16800 Call - - - - UNCH CAB 0 0
16850 Call - - - - UNCH CAB 0 0
16900 Call - - - - UNCH CAB 0 0
16950 Call - - - - UNCH CAB 0 0
17000 Call - - - - UNCH CAB 0 0
17050 Call - - - - UNCH CAB 0 0
17100 Call - - - - UNCH CAB 0 0
17150 Call - - - - UNCH CAB 0 0
17200 Call - - - - UNCH CAB 0 0
17250 Call - - - - UNCH CAB 0 0
17300 Call - - - - UNCH CAB 0 0
17350 Call - - - - UNCH CAB 0 0
17400 Call - - - - UNCH CAB 0 0
17450 Call - - - - UNCH CAB 0 0
17500 Call - - - - UNCH CAB 0 0
17550 Call - - - - UNCH CAB 0 0
17600 Call - - - - UNCH CAB 0 0
17650 Call - - - - UNCH CAB 0 0
17700 Call - - - - UNCH CAB 0 0
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 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
12250 Put - - - - UNCH CAB 0 0
12300 Put - - - - UNCH CAB 0 0
12350 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 0
12450 Put - - - - UNCH CAB 0 0
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 - - - - UNCH CAB 0 0
14850 Put - - - - UNCH CAB 0 0
14900 Put - - - - UNCH CAB 0 0
14950 Put '00 - '00 - UNCH CAB 278 20
15000 Put - - - - UNCH '01 0 40
15050 Put '01 '01 '01 - -'01 '01 10 41
15100 Put '02 '02 '02 - -'01 '02 145 0
15150 Put '02 '04 '02 - -'03 '03 8 5
15200 Put '04 '07B '04 - -'05 '06 3 0
15250 Put '10 '14B '06 - -'09 '11 235 31
15300 Put '21 '34B '12 - -'13 '20 14 90
15350 Put - '53B '21A - -'19 '33 20 0
15400 Put '40 1'12B '35A - -'24 '51 10 18
15450 Put - - '55A - -'28 1'10 0 43
15500 Put - - 1'15A - -'29 1'38 0 10
15550 Put - - 1'41A - -'31 2'03 0 0
15600 Put - - - - -'31 2'34 0 0
15650 Put - - - - -'31 3'01 0 0
15700 Put - - - - -'31 3'33 0 0
15750 Put - - - - -'32 4'00 0 0
15800 Put - - - - -'31 4'32 0 0
15850 Put - - - - -'31 5'00 0 0
15900 Put - - - - -'32 5'31 0 0
15950 Put - - - - -'32 5'63 0 0
16000 Put - - - - -'32 6'31 0 0
16050 Put - - - - -'31 6'63 0 0
16100 Put - - - - -'32 7'30 0 0
16150 Put - - - - -'32 7'62 0 0
16200 Put - - - - -'32 8'30 0 0
16250 Put - - - - -'32 8'62 0 0
16300 Put - - - - -'32 9'30 0 0
16350 Put - - - - -'32 9'62 0 0
16400 Put - - - - -'32 10'30 0 0
16450 Put - - - - -'32 10'62 0 0
16500 Put - - - - -'32 11'30 0 0
16550 Put - - - - -'32 11'62 0 0
16600 Put - - - - -'32 12'30 0 0
16650 Put - - - - -'32 12'62 0 0
16700 Put - - - - -'32 13'30 0 0
16750 Put - - - - -'32 13'62 0 0
16800 Put - - - - -'32 14'30 0 0
16850 Put - - - - -'32 14'62 0 0
16900 Put - - - - -'32 15'30 0 0
16950 Put - - - - -'32 15'62 0 0
17000 Put - - - - -'32 16'30 0 0
17050 Put - - - - -'32 16'62 0 0
17100 Put - - - - -'32 17'30 0 0
17150 Put - - - - -'32 17'62 0 0
17200 Put - - - - -'32 18'30 0 0
17250 Put - - - - -'32 18'62 0 0
17300 Put - - - - -'32 19'30 0 0
17350 Put - - - - -'32 19'62 0 0
17400 Put - - - - -'32 20'30 0 0
17450 Put - - - - -'32 20'62 0 0
17500 Put - - - - -'32 21'30 0 0
17550 Put - - - - -'32 21'62 0 0
17600 Put - - - - -'32 22'30 0 0
17650 Put - - - - -'32 22'62 0 0
17700 Put - - - - -'32 23'30 0 0
17750 Put - - - - -'32 23'62 0 0
17800 Put - - - - -'32 24'30 0 0
17850 Put - - - - -'32 24'62 0 0
17900 Put - - - - -'32 25'30 0 0
17950 Put - - - - -'32 25'62 0 0
18000 Put - - - - -'32 26'30 0 0
18050 Put - - - - -'32 26'62 0 0
18100 Put - - - - -'32 27'30 0 0
18150 Put - - - - -'32 27'62 0 0
18200 Put - - - - -'32 28'30 0 0
18250 Put - - - - -'32 28'62 0 0
18300 Put - - - - -'32 29'30 0 0
18350 Put - - - - -'32 29'62 0 0
18400 Put - - - - -'32 30'30 0 0
Total 2,055 1,651