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 - - 30'04A - -'22 30'24 0 0
11400 Call - - - - -'22 29'56 0 0
11450 Call - - 29'04A - -'22 29'24 0 0
11500 Call - - 28'36A - -'22 28'56 0 0
11550 Call - - 28'04A - -'22 28'24 0 0
11600 Call - - 27'36A - -'22 27'56 0 0
11650 Call - - 27'04A - -'22 27'24 0 0
11700 Call - - 26'36A - -'22 26'56 0 0
11750 Call - - 26'04A - -'22 26'24 0 0
11800 Call - - 25'36A - -'22 25'56 0 0
11850 Call - - 25'04A - -'22 25'24 0 0
11900 Call - - 24'36A - -'22 24'56 0 0
11950 Call - - 24'04A - -'22 24'24 0 0
12000 Call - - 23'36A - -'22 23'56 0 0
12050 Call - - 23'04A - -'22 23'24 0 0
12100 Call - - 22'36A - -'22 22'56 0 0
12150 Call - - 22'04A - -'22 22'24 0 0
12200 Call - - 21'36A - -'22 21'56 0 0
12250 Call - - 21'04A - -'22 21'24 0 0
12300 Call - - 20'36A - -'22 20'56 0 0
12350 Call - - 20'04A - -'22 20'24 0 0
12400 Call - - 19'36A - -'22 19'56 0 0
12450 Call - - 19'04A - -'22 19'24 0 0
12500 Call - - 18'36A - -'22 18'56 0 0
12550 Call - - 18'04A - -'22 18'24 0 0
12600 Call - - 17'36A - -'22 17'56 0 0
12650 Call - - 17'04A - -'22 17'24 0 0
12700 Call - - 16'36A - -'22 16'56 0 0
12750 Call - - 16'04A - -'22 16'24 0 0
12800 Call - - 15'36A - -'22 15'56 0 0
12850 Call - - 15'04A - -'22 15'24 0 0
12900 Call - - 14'36A - -'22 14'56 0 0
12950 Call - - 14'04A - -'22 14'24 0 0
13000 Call - - 13'36A - -'22 13'56 0 0
13050 Call - - 13'04A - -'22 13'24 0 0
13100 Call - - 12'36A - -'22 12'56 0 0
13150 Call - - 12'04A - -'22 12'24 0 0
13200 Call - - 11'36A - -'22 11'56 0 0
13250 Call - - 11'04A - -'22 11'24 0 0
13300 Call - - 10'36A - -'22 10'56 0 0
13350 Call - - 10'04A - -'22 10'24 0 0
13400 Call - - 9'36A - -'22 9'56 0 0
13450 Call - - 9'04A - -'22 9'24 0 0
13500 Call - - 8'36A - -'22 8'56 0 0
13550 Call - - 8'04A - -'22 8'24 0 0
13600 Call - - 7'36A - -'22 7'56 0 0
13650 Call - - 7'04A - -'22 7'24 0 0
13700 Call - - 6'36A - -'22 6'56 0 0
13750 Call - - 6'04A - -'22 6'24 0 0
13800 Call - - 5'36A - -'22 5'56 0 0
13850 Call - - 5'04A - -'22 5'24 0 0
13900 Call - - 4'36A - -'22 4'56 0 0
13950 Call - - 4'04A - -'22 4'24 0 0
14000 Call - - 3'31A - -'22 3'56 0 0
14050 Call - - 3'00A - -'22 3'24 0 0
14100 Call - - 2'32A - -'23 2'56 0 0
14150 Call - - 2'00A - -'23 2'24 0 0
14200 Call - - 1'34A - -'24 1'56 0 1
14250 Call - - 1'04A - -'24 1'25 0 1
14300 Call - - '42A - -'25 '59 0 35
14350 Call '25 '47B '22A - -'26 '32 120 67
14400 Call '31 '33 '10 - -'24 '13 231 79
14450 Call '19 '19 '03 - -'17 '04 268 169
14500 Call '05 '05 '01 - -'10 '01 190 236
14550 Call '03 '03 '01 - -'04 '01 9 121
14600 Call '01 '01 '00 - -'02 CAB 266 120
14650 Call - - '00A - -'01 CAB 0 70
14700 Call - - '00A - -'01 CAB 85 255
14750 Call - - '00A - -'01 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 - - '00A - -'01 CAB 0 252
14150 Put '01 '01 '00A - -'01 CAB 20 196
14200 Put '02 '02 '01 - -'02 CAB 98 231
14250 Put '02 '06 '01A - -'02 '01 206 160
14300 Put '05 '13 '02 - -'03 '03 344 198
14350 Put '09 '24B '06 - -'04 '08 587 452
14400 Put '15 '43B '15 - -'02 '21 99 225
14450 Put '30 1'04B '30 - +'05 '44 6 135
14500 Put - 1'34B '58A - +'12 1'09 0 70
14550 Put - 2'02B - - +'18 1'41 0 4
14600 Put - 2'33B - - +'20 2'08 0 1
14650 Put - 3'01B - - +'21 2'40 0 0
14700 Put - 3'33B - - +'21 3'08 0 2
14750 Put - 3'60B - - +'21 3'40 0 0
14800 Put - 4'28B - - +'22 4'08 0 0
14850 Put - 4'60B - - +'22 4'40 0 0
14900 Put - 5'28B - - +'22 5'08 0 0
14950 Put - 5'60B - - +'22 5'40 0 0
15000 Put - 6'28B - - +'22 6'08 0 0
15050 Put - 6'60B - - +'22 6'40 0 0
15100 Put - 7'28B - - +'22 7'08 0 0
15150 Put - 7'60B - - +'22 7'40 0 0
15200 Put - 8'28B - - +'22 8'08 0 0
15250 Put - 8'60B - - +'22 8'40 0 0
15300 Put - 9'28B - - +'22 9'08 0 0
15350 Put - 9'60B - - +'22 9'40 0 0
15400 Put - 10'28B - - +'22 10'08 0 0
15450 Put - 10'60B - - +'22 10'40 0 0
15500 Put - 11'28B - - +'22 11'08 0 0
15550 Put - 11'60B - - +'22 11'40 0 0
15600 Put - 12'28B - - +'22 12'08 0 0
15650 Put - 12'60B - - +'22 12'40 0 0
15700 Put - 13'28B - - +'22 13'08 0 0
15750 Put - 13'60B - - +'22 13'40 0 0
15800 Put - 14'28B - - +'22 14'08 0 0
15850 Put - 14'60B - - +'22 14'40 0 0
15900 Put - 15'28B - - +'22 15'08 0 0
15950 Put - 15'60B - - +'22 15'40 0 0
16000 Put - 16'28B - - +'22 16'08 0 0
16050 Put - 16'60B - - +'22 16'40 0 0
16100 Put - 17'28B - - +'22 17'08 0 0
16150 Put - 17'60B - - +'22 17'40 0 0
16200 Put - 18'28B - - +'22 18'08 0 0
16250 Put - 18'60B - - +'22 18'40 0 0
16300 Put - 19'28B - - +'22 19'08 0 0
16350 Put - 19'60B - - +'22 19'40 0 0
16400 Put - 20'28B - - +'22 20'08 0 0
16450 Put - 20'60B - - +'22 20'40 0 0
16500 Put - 21'28B - - +'22 21'08 0 0
16550 Put - 21'60B - - +'22 21'40 0 0
16600 Put - 22'28B - - +'22 22'08 0 0
16650 Put - 22'60B - - +'22 22'40 0 0
16700 Put - 23'28B - - +'22 23'08 0 0
16750 Put - 23'60B - - +'22 23'40 0 0
16800 Put - 24'28B - - +'22 24'08 0 0
16850 Put - 24'60B - - +'22 24'40 0 0
16900 Put - 25'28B - - +'22 25'08 0 0
16950 Put - 25'60B - - +'22 25'40 0 0
17000 Put - 26'28B - - +'22 26'08 0 0
17050 Put - 26'60B - - +'22 26'40 0 0
17100 Put - 27'28B - - +'22 27'08 0 0
17150 Put - 27'60B - - +'22 27'40 0 0
17200 Put - 28'28B - - +'22 28'08 0 0
17250 Put - 28'60B - - +'22 28'40 0 0
17300 Put - 29'28B - - +'22 29'08 0 0
17350 Put - 29'60B - - +'22 29'40 0 0
17400 Put - 30'28B - - +'22 30'08 0 0
17450 Put - 30'60B - - +'22 30'40 0 0
Total 2,529 4,465