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
11350 Call - 30'35B 30'05A - -1'12 29'12 0 0
11400 Call - - 29'37A - -1'12 28'44 0 0
11450 Call - 29'35B 29'05A - -1'12 28'12 0 0
11500 Call - 29'03B 28'37A - -1'12 27'44 0 0
11550 Call - 28'35B 28'05A - -1'12 27'12 0 0
11600 Call - 28'03B 27'37A - -1'12 26'44 0 0
11650 Call - 27'35B 27'05A - -1'12 26'12 0 0
11700 Call - 27'03B 26'37A - -1'12 25'44 0 0
11750 Call - 26'35B 26'05A - -1'12 25'12 0 0
11800 Call - 26'03B 25'37A - -1'12 24'44 0 0
11850 Call - 25'35B 25'05A - -1'12 24'12 0 0
11900 Call - 25'03B 24'37A - -1'12 23'44 0 0
11950 Call - 24'35B 24'05A - -1'12 23'12 0 0
12000 Call - 24'03B 23'37A - -1'12 22'44 0 0
12050 Call - 23'35B 23'05A - -1'12 22'12 0 0
12100 Call - 23'03B 22'37A - -1'12 21'44 0 0
12150 Call - 22'35B 22'05A - -1'12 21'12 0 0
12200 Call - 22'03B 21'37A - -1'12 20'44 0 0
12250 Call - 21'35B 21'05A - -1'12 20'12 0 0
12300 Call - 21'03B 20'37A - -1'12 19'44 0 0
12350 Call - 20'35B 20'05A - -1'12 19'12 0 0
12400 Call - 20'03B 19'37A - -1'12 18'44 0 0
12450 Call - 19'35B 19'05A - -1'12 18'12 0 0
12500 Call - 19'03B 18'37A - -1'12 17'44 0 0
12550 Call - 18'35B 18'05A - -1'12 17'12 0 0
12600 Call - 18'03B 17'37A - -1'12 16'44 0 0
12650 Call - 17'35B 17'05A - -1'12 16'12 0 0
12700 Call - 17'03B 16'37A - -1'12 15'44 0 0
12750 Call - 16'35B 16'05A - -1'12 15'12 0 0
12800 Call - 16'03B 15'37A - -1'12 14'44 0 0
12850 Call - 15'35B 15'05A - -1'12 14'12 0 0
12900 Call - 15'03B 14'37A - -1'12 13'44 0 0
12950 Call - 14'35B 14'05A - -1'12 13'12 0 0
13000 Call - 14'03B 13'37A - -1'12 12'44 0 0
13050 Call - 13'35B 13'05A - -1'12 12'12 0 0
13100 Call - 13'03B 12'37A - -1'12 11'44 0 0
13150 Call - 12'35B 12'05A - -1'12 11'12 0 0
13200 Call - 12'03B 11'37A - -1'12 10'44 0 0
13250 Call - 11'35B 11'05A - -1'12 10'12 0 0
13300 Call - 11'03B 10'37A - -1'12 9'44 0 0
13350 Call - 10'35B 9'35A - -1'12 9'12 0 0
13400 Call - 10'03B 9'03A - -1'12 8'44 0 0
13450 Call - 9'40B 8'35A - -1'12 8'12 0 0
13500 Call - 9'08B 8'03A - -1'12 7'44 0 0
13550 Call - 8'40B 7'35A - -1'12 7'12 0 0
13600 Call - 8'08B 7'03A - -1'12 6'44 0 0
13650 Call - 7'40B 6'35A - -1'12 6'12 0 0
13700 Call - 7'08B 6'03A - -1'12 5'44 0 0
13750 Call - 6'40B 5'35A - -1'12 5'12 0 0
13800 Call - 6'08B 5'03A - -1'12 4'44 0 0
13850 Call - 5'40B 4'35A - -1'12 4'12 0 0
13900 Call - 5'08B 4'03A - -1'12 3'44 0 0
13950 Call - 4'40B 3'35A - -1'12 3'12 0 0
14000 Call - 4'08B 3'03A - -1'12 2'44 0 0
14050 Call - 3'40B 2'35A - -1'12 2'12 0 0
14100 Call - 3'08B 2'03A - -1'12 1'44 0 0
14150 Call - 2'40B 1'35A - -1'12 1'12 0 0
14200 Call - 2'08B 1'03A - -1'12 '44 0 1
14250 Call - 1'41B '36A - -1'13 '12 0 1
14300 Call '01 1'09B '00A - -'59 CAB 3 35
14350 Call '35 '43B '01A - -'32 CAB 110 140
14400 Call '14 '20B '00A - -'13 CAB 422 217
14450 Call '06 '07 '00A - -'04 CAB 101 316
14500 Call '01 '02 '00A - -'01 CAB 8 302
14550 Call - - '00A - -'01 CAB 0 122
14600 Call - - - - UNCH CAB 0 225
14650 Call - - - - UNCH CAB 0 70
14700 Call - - - - UNCH CAB 0 263
14750 Call - - - - UNCH CAB 0 50
14800 Call - - - - UNCH CAB 0 15
14850 Call - - - - UNCH CAB 0 0
14900 Call - - - - UNCH CAB 0 406
14950 Call - - - - UNCH CAB 0 82
15000 Call - - - - UNCH CAB 0 157
15050 Call - - - - UNCH CAB 0 145
15100 Call - - - - UNCH CAB 0 0
15150 Call - - - - UNCH CAB 0 51
15200 Call - - - - UNCH CAB 0 0
15250 Call - - - - UNCH CAB 0 0
15300 Call - - - - UNCH CAB 0 0
15350 Call - - - - UNCH CAB 0 0
15400 Call - - - - UNCH CAB 0 0
15450 Call - - - - UNCH CAB 0 0
15500 Call - - - - UNCH CAB 0 0
15550 Call - - - - UNCH CAB 0 0
15600 Call - - - - UNCH CAB 0 0
15650 Call - - - - UNCH CAB 0 0
15700 Call - - - - UNCH CAB 0 10
15750 Call - - - - UNCH CAB 0 0
15800 Call - - - - UNCH CAB 0 0
15850 Call - - - - UNCH CAB 0 0
15900 Call - - - - UNCH CAB 0 0
15950 Call - - - - UNCH CAB 0 0
16000 Call - - - - UNCH CAB 0 0
16050 Call - - - - UNCH CAB 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
11350 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 0
11450 Put - - - - UNCH CAB 0 0
11500 Put - - - - UNCH CAB 0 0
11550 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 0
11650 Put - - - - UNCH CAB 0 0
11700 Put - - - - UNCH CAB 0 0
11750 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 0
11850 Put - - - - UNCH CAB 0 0
11900 Put - - - - UNCH CAB 0 0
11950 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 0
12050 Put - - - - UNCH CAB 0 0
12100 Put - - - - UNCH CAB 0 0
12150 Put - - - - UNCH CAB 0 0
12200 Put - - - - 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 0 164
13800 Put - - - - UNCH CAB 0 59
13850 Put - - - - UNCH CAB 0 0
13900 Put - - - - UNCH CAB 0 25
13950 Put - - - - UNCH CAB 0 10
14000 Put - - - - UNCH CAB 0 182
14050 Put - - - - UNCH CAB 0 29
14100 Put - - - - UNCH CAB 0 252
14150 Put - - - - UNCH CAB 0 216
14200 Put - - - - UNCH CAB 0 325
14250 Put - - '00A - -'01 CAB 15 168
14300 Put '01 '08 '00A - +'17 '20 59 428
14350 Put '06 '29B '02 - +'44 '52 709 781
14400 Put '12 '61B '07A - +'63 1'20 335 207
14450 Put - 1'29B '27A - +1'08 1'52 2 133
14500 Put - 1'61B '57A - +1'11 2'20 0 70
14550 Put - 2'29B 1'25A - +1'11 2'52 1 4
14600 Put - 2'61B 1'56A - +1'12 3'20 0 1
14650 Put - 3'29B 2'24A - +1'12 3'52 0 0
14700 Put - 3'61B 2'56A - +1'12 4'20 0 2
14750 Put - 4'29B 3'24A - +1'12 4'52 0 0
14800 Put - 4'61B 3'56A - +1'12 5'20 0 0
14850 Put - 5'29B 4'24A - +1'12 5'52 0 0
14900 Put - 5'61B 4'56A - +1'12 6'20 0 0
14950 Put - 6'29B 5'24A - +1'12 6'52 0 0
15000 Put - 6'61B 5'56A - +1'12 7'20 0 0
15050 Put - 7'29B 6'24A - +1'12 7'52 0 0
15100 Put - 7'61B 6'56A - +1'12 8'20 0 0
15150 Put - 8'29B 7'24A - +1'12 8'52 0 0
15200 Put - 8'61B 7'56A - +1'12 9'20 0 0
15250 Put - 9'29B 8'24A - +1'12 9'52 0 0
15300 Put - 9'61B 8'56A - +1'12 10'20 0 0
15350 Put - 10'01B 9'24A - +1'12 10'52 0 0
15400 Put - 10'27B 9'56A - +1'12 11'20 0 0
15450 Put - 10'59B 10'29A - +1'12 11'52 0 0
15500 Put - 11'27B 10'61A - +1'12 12'20 0 0
15550 Put - 11'59B 11'29A - +1'12 12'52 0 0
15600 Put - 12'27B 11'61A - +1'12 13'20 0 0
15650 Put - 12'59B 12'29A - +1'12 13'52 0 0
15700 Put - 13'27B 12'61A - +1'12 14'20 0 0
15750 Put - 13'59B 13'29A - +1'12 14'52 0 0
15800 Put - 14'27B 13'61A - +1'12 15'20 0 0
15850 Put - 14'59B 14'29A - +1'12 15'52 0 0
15900 Put - 15'27B 14'61A - +1'12 16'20 0 0
15950 Put - 15'59B 15'29A - +1'12 16'52 0 0
16000 Put - 16'27B 15'61A - +1'12 17'20 0 0
16050 Put - 16'59B 16'29A - +1'12 17'52 0 0
16100 Put - 17'27B 16'61A - +1'12 18'20 0 0
16150 Put - 17'59B 17'29A - +1'12 18'52 0 0
16200 Put - 18'27B 17'61A - +1'12 19'20 0 0
16250 Put - 18'59B 18'29A - +1'12 19'52 0 0
16300 Put - 19'27B 18'61A - +1'12 20'20 0 0
16350 Put - 19'59B 19'29A - +1'12 20'52 0 0
16400 Put - 20'27B 19'61A - +1'12 21'20 0 0
16450 Put - 20'59B 20'29A - +1'12 21'52 0 0
16500 Put - 21'27B 20'61A - +1'12 22'20 0 0
16550 Put - 21'59B 21'29A - +1'12 22'52 0 0
16600 Put - 22'27B 21'61A - +1'12 23'20 0 0
16650 Put - 22'59B 22'29A - +1'12 23'52 0 0
16700 Put - 23'27B 22'61A - +1'12 24'20 0 0
16750 Put - 23'59B 23'29A - +1'12 24'52 0 0
16800 Put - 24'27B 23'61A - +1'12 25'20 0 0
16850 Put - 24'59B 24'29A - +1'12 25'52 0 0
16900 Put - 25'27B 24'61A - +1'12 26'20 0 0
16950 Put - 25'59B 25'29A - +1'12 26'52 0 0
17000 Put - 26'27B 25'61A - +1'12 27'20 0 0
17050 Put - 26'59B 26'29A - +1'12 27'52 0 0
17100 Put - 27'27B 26'61A - +1'12 28'20 0 0
17150 Put - 27'59B 27'29A - +1'12 28'52 0 0
17200 Put - 28'27B 27'61A - +1'12 29'20 0 0
17250 Put - 28'59B 28'29A - +1'12 29'52 0 0
17300 Put - 29'27B 28'61A - +1'12 30'20 0 0
17350 Put - 29'59B 29'29A - +1'12 30'52 0 0
17400 Put - 30'27B 29'61A - +1'12 31'20 0 0
17450 Put - 30'59B 30'29A - +1'12 31'52 0 0
Total 1,765 5,664