聚財網 社群 焦點 秘笈 競賽 新聞 台股 商城|    聚富 講座場租 社團|    設計王 熱門 最新 設計師 名品
聚財網 wearn.com 首頁
刊登廣告

收盤

股市

權證

期貨

選擇權

基金淨值

台指選擇權收盤行情表

106年05月26日
臺指選擇權(TXO) 行情表
契約
到期月份
(週別)
履約價
買賣權
開盤價
最高價
最低價
最後
成交價
結算價
漲跌價
漲跌%
*盤後交易時段成交量 *一般交易時段成交量 *合計成交量
*未沖銷
契約量
最後最佳買價
最後最佳賣價
歷史最高價
歷史最低價
TXO 201705W5 9300 Call - - - - 795 - - 0 0 0 8 535 1270 720 353
TXO 201705W5 9300 Put 0.1 0.1 0.1 0.1 0.1 0 - 0 20 20 180 - 0.2 0.3 0.1
TXO 201705W5 9400 Call - - - - 695 - - 0 0 0 0 436 1170 - -
TXO 201705W5 9400 Put 0.1 0.1 0.1 0.1 0.1 0 - 0 20 20 147 - 0.2 0.4 0.1
TXO 201705W5 9500 Call - - - - 595 - - 0 0 0 3 336 1070 540 520
TXO 201705W5 9500 Put 0.1 0.1 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 0 1 1 586 0.1 0.2 0.5 0.1
TXO 201705W5 9600 Call - - - - 495 - - 0 0 0 1 236 930 435 435
TXO 201705W5 9600 Put 0.2 0.2 0.2 0.2 0.1 0 0% 5 34 39 1222 0.1 0.2 1.2 0.1
TXO 201705W5 9700 Call 399 399 392 392 395 ▼-20 ▼-4.85% 0 7 7 51 394 845 399 315
TXO 201705W5 9700 Put 0.2 0.2 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 0 12 12 2323 0.1 0.2 1.2 0.1
TXO 201705W5 9750 Call - - - - 345 - - 0 0 0 21 82 795 363 275
TXO 201705W5 9750 Put 0.2 0.2 0.2 0.2 0.2 0 0% 0 35 35 2733 0.1 0.2 1.5 0.2
TXO 201705W5 9800 Call 312 312 285 285 295 ▼-28 ▼-8.95% 0 17 17 162 44 785 312 214
TXO 201705W5 9800 Put 0.3 0.3 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 0 261 261 5814 0.1 0.2 2.4 0.2
TXO 201705W5 9850 Call 249 257 234 234 245 ▼-30 ▼-11.36% 2 45 47 218 244 248 273 171
TXO 201705W5 9850 Put 0.4 0.4 0.2 0.3 0.3 0 0% 76 1402 1478 15973 0.2 0.4 5.3 0.2
TXO 201705W5 9900 Call 224 224 181 193 195 ▼-21 ▼-9.81% 103 550 653 326 192 196 236 117
TXO 201705W5 9900 Put 0.5 1 0.3 0.3 0.3 ▼-0.2 ▼-40.00% 257 13640 13897 34217 0.3 0.4 9.8 0.3
TXO 201705W5 9950 Call 185 185 132 146 146 ▼-18 ▼-10.98% 85 1810 1895 1474 143 147 188 74
TXO 201705W5 9950 Put 1 1.7 0.8 0.8 0.8 ▼-0.5 ▼-38.46% 1238 24374 25612 34581 0.8 0.9 20.5 0.8
TXO 201705W5 10000 Call 133 137 85 97 97 ▼-21 ▼-17.80% 1582 15860 17442 13241 96 97 139 43.5
TXO 201705W5 10000 Put 2.5 5.4 2.5 3.5 3.5 ▼-0.3 ▼-7.89% 3822 38283 42105 35511 3.3 3.5 37.5 1.1
TXO 201705W5 10100 Call 49 51 18 23 23 ▼-15.5 ▼-40.26% 5590 73711 79301 33238 23 23.5 53 8.3
TXO 201705W5 10100 Put 18 38 16.5 28.5 28.5 ▲+4 ▲+ 16.33% 5636 67033 72669 22872 28.5 29 103 16
TXO 201705W5 10200 Call 8.4 8.6 1.6 2.7 2.7 ▼-3.9 ▼-59.09% 5115 45158 50273 42208 2.5 2.7 11.5 1
TXO 201705W5 10200 Put 80 122 74 108 108 ▲+14 ▲+ 14.89% 1228 21362 22590 8759 108 109 188 73
TXO 201705W5 10300 Call 0.6 0.8 0.2 0.3 0.3 ▼-0.2 ▼-40.00% 1351 9230 10581 24776 0.2 0.3 1.4 0.2
TXO 201705W5 10300 Put 165 219 164 207 207 ▲+19 ▲+ 10.11% 135 619 754 311 201 208 266 164
TXO 201705W5 10400 Call 0.3 0.4 0.1 0.1 0.1 ▼-0.2 ▼-66.67% 11 1591 1602 1486 0.1 0.2 0.4 0.1
TXO 201705W5 10400 Put 313 313 313 313 305 ▲+25 ▲+ 8.68% 2 10 12 94 302 309 336 275
TXO 201705W5 10600 Call 0.1 0.1 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 269 95 364 825 - 0.2 0.2 0.1
TXO 201705W5 10600 Put - - - - 505 - - 0 0 0 0 206 1390 - -
TXO 201705W5 10800 Call 0.1 0.2 0.1 0.2 0.1 0 0% 0 38 38 54 - 0.2 0.2 0.1
TXO 201705W5 10800 Put - - - - 705 - - 0 0 0 0 406 1490 - -
TXO 201705W5 11000 Call 0.6 0.6 0.1 0.1 0.1 0 - 0 6 6 5 - 0.3 0.6 0.1
TXO 201705W5 11000 Put 905 905 905 905 905 ▲+20 ▲+ 2.26% 0 1 1 1 68 1350 905 905
TXO 201706 7000 Call - - - - 3090 - - 0 0 0 3 2670 3550 3050 2540
TXO 201706 7000 Put 0.2 0.2 0.1 0.1 0.1 0 - 0 47 47 8360 - 0.2 57 0.1
TXO 201706 7100 Call - - - - 2990 - - 0 0 0 0 2570 3450 2840 2680
TXO 201706 7100 Put - - - - 0.1 - - 0 0 0 711 0.1 0.2 3.2 0.1
TXO 201706 7200 Call - - - - 2890 - - 0 0 0 0 2470 3350 - -
TXO 201706 7200 Put - - - - 0.1 - - 0 0 0 4866 0.1 0.2 96 0.1
TXO 201706 7300 Call - - - - 2790 - - 0 0 0 0 2370 3250 - -
TXO 201706 7300 Put - - - - 0.1 - - 0 0 0 360 0.1 0.2 3.3 0.1
TXO 201706 7400 Call - - - - 2690 - - 0 0 0 0 2270 3150 - -
TXO 201706 7400 Put - - - - 0.1 - - 0 0 0 2437 0.1 0.2 115 0.1
TXO 201706 7500 Call - - - - 2590 - - 0 0 0 0 2170 3050 - -
TXO 201706 7500 Put - - - - 0.1 - - 0 0 0 387 0.1 0.2 5.2 0.3
TXO 201706 7600 Call - - - - 2490 - - 0 0 0 0 2070 2950 - -
TXO 201706 7600 Put - - - - 0.1 - - 0 0 0 3647 0.1 0.2 140 0.2
TXO 201706 7700 Call - - - - 2390 - - 0 0 0 0 1970 2850 - -
TXO 201706 7700 Put - - - - 0.1 - - 0 0 0 368 0.1 0.2 5.5 0.1
TXO 201706 7800 Call - - - - 2290 - - 0 0 0 11 1990 2750 2210 1400
TXO 201706 7800 Put 0.2 0.2 0.2 0.2 0.1 0 0% 0 4 4 2992 0.1 0.2 173 0.2
TXO 201706 7900 Call - - - - 2190 - - 0 0 0 0 1770 2650 - -
TXO 201706 7900 Put - - - - 0.1 - - 0 0 0 1290 0.1 0.2 7.2 0.2
TXO 201706 8000 Call - - - - 2090 - - 0 0 0 45 1680 2570 1920 955
TXO 201706 8000 Put - - - - 0.1 - - 0 0 0 6068 0.1 0.2 212 0.2
TXO 201706 8100 Call - - - - 1990 - - 0 0 0 2 1570 2450 1870 1820
TXO 201706 8100 Put - - - - 0.1 - - 0 0 0 2296 0.1 0.2 9.3 0.2
TXO 201706 8200 Call - - - - 1890 - - 0 0 0 35 1590 2350 1900 800
TXO 201706 8200 Put 0.2 0.3 0.2 0.3 0.3 ▲+0.1 ▲+ 50.00% 0 14 14 4386 0.2 0.3 262 0.2
TXO 201706 8300 Call - - - - 1790 - - 0 0 0 6 1380 2270 1700 1350
TXO 201706 8300 Put - - - - 0.3 - - 0 0 0 1494 0.2 0.4 13 0.3
TXO 201706 8400 Call - - - - 1690 - - 0 0 0 46 1110 2170 1670 610
TXO 201706 8400 Put - - - - 0.3 - - 0 0 0 5146 0.3 0.5 285 0.4
TXO 201706 8500 Call - - - - 1590 - - 0 0 0 3 1180 2070 1480 1420
TXO 201706 8500 Put 0.5 0.5 0.5 0.5 0.5 0 0% 0 2 2 4643 0.4 0.5 17 0.5
TXO 201706 8600 Call - - - - 1490 - - 0 0 0 67 965 1970 1490 400
TXO 201706 8600 Put 0.6 0.7 0.5 0.5 0.5 0 0% 320 52 372 15509 0.5 0.6 370 0.4
TXO 201706 8700 Call - - - - 1390 - - 0 0 0 3 990 1870 1280 1220
TXO 201706 8700 Put 0.7 0.8 0.7 0.7 0.7 0 0% 0 69 69 5284 0.6 0.8 27 0.7
TXO 201706 8800 Call 1290 1290 1290 1290 1290 ▼-20 ▼-1.53% 0 1 1 183 640 1770 1310 385
TXO 201706 8800 Put 0.9 1 0.8 0.9 0.9 0 0% 0 136 136 10274 0.7 1 475 0.8
TXO 201706 8900 Call - - - - 1190 - - 0 0 0 5 313 1670 1080 640
TXO 201706 8900 Put 1 1.1 0.9 0.9 0.9 0 0% 22 148 170 4764 0.3 1 37 0.9
TXO 201706 9000 Call 1090 1090 1090 1090 1090 ▼-20 ▼-1.80% 0 2 2 278 451 1550 1090 280
TXO 201706 9000 Put 1.2 1.3 1 1.1 1.1 0 0% 41 486 527 13343 1 1.2 580 1
TXO 201706 9100 Call - - - - 995 - - 0 0 0 158 845 1470 955 169
TXO 201706 9100 Put 1.4 1.6 1.2 1.3 1.3 ▼-0.1 ▼-7.14% 11 720 731 6904 1.2 1.3 62 1.2
TXO 201706 9200 Call 900 900 890 890 895 ▼-20 ▼-2.20% 0 5 5 711 880 950 910 200
TXO 201706 9200 Put 1.7 2.1 1.6 1.7 1.7 ▲+0.1 ▲+ 6.25% 0 2430 2430 12802 1.7 1.8 660 1.6
TXO 201706 9300 Call - - - - 795 - - 0 0 0 60 525 1170 810 380
TXO 201706 9300 Put 2.3 2.7 2.1 2.3 2.3 ▲+0.2 ▲+ 9.52% 148 3488 3636 14194 2.1 2.3 100 2
TXO 201706 9400 Call 700 720 685 690 695 ▼-20 ▼-2.82% 6 17 23 1246 680 1090 765 138
TXO 201706 9400 Put 2.9 3.5 2.8 3.1 3.1 ▲+0.2 ▲+ 6.90% 183 4870 5053 15628 3 3.2 720 2.3
TXO 201706 9500 Call 615 620 595 595 595 ▼-15 ▼-2.46% 4 44 48 787 580 1060 620 236
TXO 201706 9500 Put 3.8 5 3.8 4.3 4.3 ▲+0.5 ▲+ 13.16% 289 6915 7204 21604 4.1 4.5 163 3.3
TXO 201706 9600 Call 525 530 489 505 500 ▼-10 ▼-1.94% 36 96 132 3774 499 545 540 92
TXO 201706 9600 Put 5.5 7.6 5.3 6.8 6.8 ▲+1.3 ▲+ 23.64% 483 7379 7862 30797 6.8 7.1 910 5
TXO 201706 9700 Call 421 434 393 404 404 ▼-14 ▼-3.35% 8 96 104 2005 400 406 438 126
TXO 201706 9700 Put 7.9 12 7.8 10 10 ▲+1.4 ▲+ 16.28% 947 10567 11514 36716 10 11 252 7.3
TXO 201706 9800 Call 331 341 300 313 313 ▼-10 ▼-3.10% 89 862 951 8063 309 314 388 60
TXO 201706 9800 Put 12.5 21 12.5 18 18 ▲+3 ▲+ 20.00% 947 29734 30681 50542 18 18.5 1040 12
TXO 201706 9900 Call 256 256 214 224 224 ▼-11 ▼-4.68% 161 2774 2935 7407 224 226 280 52
TXO 201706 9900 Put 23.5 35 23.5 30.5 30.5 ▲+3.5 ▲+ 12.96% 1182 13401 14583 31823 30.5 31 376 14
TXO 201706 10000 Call 174 174 138 147 147 ▼-10 ▼-6.37% 948 13068 14016 34666 147 148 207 32
TXO 201706 10000 Put 43.5 60 43.5 54 54 ▲+5 ▲+ 10.20% 1509 15812 17321 25406 54 55 1030 40.5
TXO 201706 10200 Call 60 61 41.5 46 46 ▼-6 ▼-11.54% 2401 26067 28468 71699 46 46.5 110 11
TXO 201706 10200 Put 128 162 128 153 153 ▲+8 ▲+ 5.52% 1257 5668 6925 7566 152 153 615 127
TXO 201706 10400 Call 16 16 9.3 11 11 ▼-3 ▼-21.43% 3024 15700 18724 63872 11 11.5 84 4.9
TXO 201706 10400 Put 295 328 288 318 318 ▲+12 ▲+ 3.92% 45 396 441 840 317 321 1350 285
TXO 201706 10600 Call 3.1 3.3 2 2.5 2.5 ▼-0.5 ▼-16.67% 963 7578 8541 22399 2.1 2.5 29 1
TXO 201706 10600 Put 500 520 478 510 510 ▲+15 ▲+ 3.03% 7 8 15 132 481 530 995 477
TXO 201706 10800 Call 1 1 0.7 0.8 0.8 ▼-0.1 ▼-11.11% 351 1511 1862 11024 0.7 0.8 30 0.4
TXO 201706 10800 Put - - - - 710 - - 0 0 0 19 575 995 1190 550
TXO 201706 11000 Call 0.4 0.4 0.3 0.4 0.4 ▼-0.1 ▼-20.00% 70 170 240 2456 0.3 0.5 7.4 0.2
TXO 201706 11000 Put 905 905 905 905 910 ▲+10 ▲+ 1.12% 4 2 6 35 269 1320 1260 875
TXO 201706 11200 Call 0.2 0.2 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 0 40 40 8266 - 6.8 398 0.1
TXO 201706 11200 Put - - - - 1110 - - 0 0 0 2 231 1520 1970 1260
TXO 201706 11400 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 48 48 735 0.1 0.2 2.5 0.1
TXO 201706 11400 Put - - - - 1310 - - 0 0 0 0 845 1720 1820 1610
TXO 201706 11600 Call - - - - 0.1 - - 0 0 0 1922 0.1 0.2 5.2 0.1
TXO 201706 11600 Put - - - - 1510 - - 0 0 0 12 1050 1930 2110 1670
TXO 201706 11800 Call - - - - 0.1 - - 0 0 0 575 0.1 0.2 1 0.1
TXO 201706 11800 Put - - - - 1710 - - 0 0 0 0 1250 2130 2290 1940
TXO 201706 12000 Call - - - - 0.1 - - 0 0 0 744 0.1 0.2 2 0.1
TXO 201706 12000 Put - - - - 1910 - - 0 0 0 0 1450 2330 2440 2070
TXO 201707 8100 Call - - - - 1800 - - 0 0 0 0 1360 2260 1710 1430
TXO 201707 8100 Put 1.2 1.4 1.2 1.4 1.4 ▲+0.1 ▲+ 7.69% 1 24 25 1505 1.3 1.5 14.5 1
TXO 201707 8200 Call - - - - 1700 - - 0 0 0 0 1260 2160 - -
TXO 201707 8200 Put 1.7 1.7 1.7 1.7 1.7 ▲+0.2 ▲+ 13.33% 2 20 22 723 1.4 2 17.5 1.2
TXO 201707 8300 Call - - - - 1600 - - 0 0 0 0 1160 2060 - -
TXO 201707 8300 Put - - - - 1.7 - - 2 0 2 526 1.5 13 22 1.4
TXO 201707 8400 Call - - - - 1500 - - 0 0 0 0 1060 1960 - -
TXO 201707 8400 Put 1.8 1.8 1.8 1.8 1.8 ▼-0.3 ▼-14.29% 6 5 11 701 1.5 14 25 1.6
TXO 201707 8500 Call - - - - 1400 - - 0 0 0 0 1000 1860 - -
TXO 201707 8500 Put 2.3 2.4 2.1 2.2 2.4 0 0% 1 10 11 812 2.3 2.4 33.5 1.8
TXO 201707 8600 Call - - - - 1300 - - 0 0 0 0 865 1760 - -
TXO 201707 8600 Put 2.8 2.8 2.8 2.8 2.6 ▲+0.2 ▲+ 7.69% 4 2 6 653 2.5 2.7 42 2.2
TXO 201707 8700 Call - - - - 1200 - - 0 0 0 0 865 1660 - -
TXO 201707 8700 Put 3.2 3.2 3 3.2 3.2 ▲+0.2 ▲+ 6.67% 1 22 23 738 3 3.3 51 2.6
TXO 201707 8800 Call - - - - 1100 - - 0 0 0 5 101 1560 1200 810
TXO 201707 8800 Put 3.4 3.9 3.4 3.9 3.9 ▲+0.4 ▲+ 11.43% 17 96 113 2156 3.7 17 64 3.2
TXO 201707 8900 Call - - - - 1000 - - 0 0 0 2 161 1320 1010 565
TXO 201707 8900 Put 4 4.8 4 4.6 4.6 ▲+0.4 ▲+ 9.52% 3 91 94 2213 4.6 5 87 4
TXO 201707 9000 Call - - - - 905 - - 0 0 0 1 169 1240 915 488
TXO 201707 9000 Put 4.6 6.3 4.6 5.6 5.6 ▲+0.5 ▲+ 9.80% 14 296 310 5844 5.5 5.9 100 4.4
TXO 201707 9100 Call - - - - 805 - - 0 0 0 1 201 1260 810 650
TXO 201707 9100 Put 5.9 7.9 5.9 7 7 ▲+0.5 ▲+ 7.69% 55 317 372 3907 6.3 7.5 120 4.8
TXO 201707 9200 Call - - - - 710 - - 0 0 0 6 201 800 580 350
TXO 201707 9200 Put 8.3 10.5 8.2 9.7 9.7 ▲+1.6 ▲+ 19.75% 35 667 702 4255 9.7 10 155 6.4
TXO 201707 9300 Call - - - - 615 - - 0 0 0 15 454 990 590 320
TXO 201707 9300 Put 11.5 14.5 11 13 13 ▲+1.5 ▲+ 13.04% 83 729 812 5706 12.5 13.5 189 9.5
TXO 201707 9400 Call - - - - 520 - - 1 0 1 79 389 600 540 223
TXO 201707 9400 Put 16 21 16 19 19 ▲+1.5 ▲+ 8.57% 68 1336 1404 6733 18.5 20 210 13.5
TXO 201707 9500 Call 431 431 418 426 426 ▼-11 ▼-2.52% 0 9 9 464 306 725 431 169
TXO 201707 9500 Put 22 31.5 22 28.5 28.5 ▲+3 ▲+ 11.76% 113 1972 2085 6691 28 30 264 22
TXO 201707 9600 Call 346 360 338 339 346 ▼-15 ▼-4.24% 0 9 9 365 342 352 360 126
TXO 201707 9600 Put 34.5 48 34.5 45 45 ▲+4.5 ▲+ 11.11% 305 1848 2153 5108 44 45.5 330 31
TXO 201707 9700 Call 282 283 259 267 267 ▼-8 ▼-2.91% 2 265 267 734 264 274 295 92
TXO 201707 9700 Put 58 72 53 67 67 ▲+6 ▲+ 9.84% 353 1893 2246 3658 67 68 327 48
TXO 201707 9800 Call 210 217 190 198 198 ▼-5 ▼-2.46% 8 211 219 1246 197 200 219 61
TXO 201707 9800 Put 80 104 80 98 98 ▲+7 ▲+ 7.69% 189 1692 1881 6011 98 100 383 80
TXO 201707 9900 Call 153 155 135 142 142 ▼-4 ▼-2.74% 53 404 457 1961 140 143 159 40
TXO 201707 9900 Put 120 148 120 143 143 ▲+10 ▲+ 7.52% 44 613 657 1323 140 149 440 120
TXO 201707 10000 Call 111 111 93 100 100 ▼-3 ▼-2.91% 34 1096 1130 4539 98 102 115 25.5
TXO 201707 10000 Put 175 205 175 195 195 ▲+7 ▲+ 3.72% 4 421 425 928 191 204 437 175
TXO 201707 10200 Call 49 49 40.5 43 43 ▼-3 ▼-6.52% 202 4819 5021 20708 42.5 43 58 10.5
TXO 201707 10200 Put 329 350 316 343 343 ▲+13 ▲+ 3.94% 0 145 145 302 330 350 600 316
TXO 201707 10400 Call 18.5 19 14.5 16 16 ▼-1 ▼-5.88% 88 2279 2367 14759 16 16.5 27.5 4.7
TXO 201707 10400 Put 500 520 492 520 520 ▲+10 ▲+ 1.96% 0 21 21 38 505 525 655 492
TXO 201707 10600 Call 7.8 11.5 5.6 6.4 6.4 ▼-0.4 ▼-5.88% 25 1142 1167 4800 6.1 6.5 13 2.8
TXO 201707 10600 Put 675 675 675 675 705 ▼-20 ▼-2.88% 2 2 4 7 695 715 1240 250
TXO 201707 10800 Call 2.8 2.9 2.4 2.8 2.8 ▲+0.1 ▲+ 3.70% 9 135 144 1284 2.6 3 6.4 1.7
TXO 201707 10800 Put - - - - 900 - - 0 0 0 4 890 910 1450 1040
TXO 201707 11000 Call 1.4 1.6 1.3 1.6 1.6 ▲+0.1 ▲+ 6.67% 20 66 86 690 0.6 1.6 3.3 1
TXO 201707 11000 Put - - - - 1100 - - 0 0 0 0 1080 1120 - -
TXO 201707 11200 Call 1.1 1.2 1.1 1.2 1.2 0 0% 0 334 334 2925 1.1 50 1.8 0.6
TXO 201707 11200 Put - - - - 1300 - - 0 0 0 0 281 1740 1840 1650
TXO 201707 11400 Call - - - - 0.1 - - 0 0 0 424 - 7 1.1 0.4
TXO 201707 11400 Put - - - - 1500 - - 0 0 0 0 1040 1940 1860 1610
TXO 201707 11600 Call - - - - 0.1 - - 0 0 0 293 - 7 0.8 0.1
TXO 201707 11600 Put - - - - 1700 - - 0 0 0 20 1240 2140 1780 1780
TXO 201707 11800 Call - - - - 0.1 - - 0 0 0 0 - 7 - -
TXO 201707 11800 Put - - - - 1900 - - 0 0 0 0 1440 2340 - -
TXO 201708 8400 Call - - - - 1400 - - 0 0 0 0 955 1850 - -
TXO 201708 8400 Put 5 5.6 4.9 5.6 5.6 ▲+0.3 ▲+ 5.66% 0 100 100 356 5.5 5.7 11 4.9
TXO 201708 8500 Call - - - - 1300 - - 0 0 0 0 860 1750 - -
TXO 201708 8500 Put 5.3 6.4 5.3 6.4 6.4 ▲+1 ▲+ 18.52% 0 54 54 204 6.4 26 17.5 5.3
TXO 201708 8600 Call - - - - 1200 - - 0 0 0 0 770 1650 1280 1030
TXO 201708 8600 Put 6.7 7.9 6.7 7.9 7.9 ▲+0.8 ▲+ 11.27% 0 81 81 193 7.5 33 21 6.7
TXO 201708 8700 Call - - - - 1100 - - 0 0 0 0 950 1550 - -
TXO 201708 8700 Put 8.3 9.6 8.3 9.6 9.6 ▲+0.8 ▲+ 9.09% 0 53 53 172 6.9 12 26 8.3
TXO 201708 8800 Call - - - - 1000 - - 0 0 0 0 860 1450 - -
TXO 201708 8800 Put 9.4 12 9.4 12 12 ▲+1.5 ▲+ 14.29% 0 47 47 296 9.5 13 33.5 9.4
TXO 201708 8900 Call - - - - 905 - - 0 0 0 0 780 1350 - -
TXO 201708 8900 Put 12.5 15 12 14 14 ▲+2 ▲+ 16.67% 4 174 178 630 13.5 15.5 46 12
TXO 201708 9000 Call 835 835 835 835 810 ▲+10 ▲+ 1.21% 1 1 2 1 700 895 835 710
TXO 201708 9000 Put 16 19.5 16 19.5 19.5 ▲+2.5 ▲+ 14.71% 0 107 107 453 18 20 57 16
TXO 201708 9100 Call - - - - 715 - - 0 0 0 0 630 1150 - -
TXO 201708 9100 Put 21.5 26 21.5 25.5 25.5 ▲+3.5 ▲+ 15.91% 0 128 128 680 20 25 71 21.5
TXO 201708 9200 Call - - - - 625 - - 0 0 0 0 530 990 - -
TXO 201708 9200 Put 29 35 29 34.5 34.5 ▲+4.5 ▲+ 15.00% 0 433 433 695 34.5 88 90 29
TXO 201708 9300 Call - - - - 540 - - 0 0 0 0 466 990 - -
TXO 201708 9300 Put 41.5 47.5 39.5 47.5 47.5 ▲+6.5 ▲+ 15.85% 2 118 120 375 39 47.5 116 39.5
TXO 201708 9400 Call - - - - 455 - - 0 0 0 1 388 890 395 365
TXO 201708 9400 Put 57 64 53 63 63 ▲+6 ▲+ 10.53% 0 57 57 265 57 66 145 53
TXO 201708 9500 Call 380 380 371 373 379 ▼-11 ▼-2.86% 0 51 51 56 196 450 386 295
TXO 201708 9500 Put 75 88 73 86 86 ▲+9 ▲+ 11.69% 0 343 343 477 85 88 187 73
TXO 201708 9600 Call 304 305 304 305 305 ▼-8 ▼-2.56% 0 2 2 13 203 690 590 213
TXO 201708 9600 Put 100 116 100 112 112 ▲+7 ▲+ 6.67% 73 103 176 325 100 118 221 51
TXO 201708 9700 Call 249 252 242 242 242 ▼-8 ▼-3.20% 0 4 4 18 233 590 252 165
TXO 201708 9700 Put 135 150 135 150 150 ▲+8 ▲+ 5.63% 0 27 27 53 145 150 264 135
TXO 201708 9800 Call 195 195 185 187 187 ▼-6 ▼-3.11% 0 34 34 60 110 215 195 120
TXO 201708 9800 Put 170 198 170 198 198 ▲+11 ▲+ 5.88% 4 25 29 42 87 498 329 150
TXO 201708 9900 Call 150 150 138 142 142 ▼-5 ▼-3.40% 0 13 13 61 70 444 150 91
TXO 201708 9900 Put 240 243 240 243 249 0 0% 5 2 7 36 121 590 354 231
TXO 201708 10000 Call 107 107 100 105 105 ▼-3 ▼-2.78% 0 91 91 250 102 123 108 62
TXO 201708 10000 Put 290 311 290 311 311 ▲+11 ▲+ 3.67% 0 2 2 119 150 690 465 290
TXO 201708 10200 Call 58 58 50 53 53 ▼-2 ▼-3.64% 0 144 144 393 51 54 58 33
TXO 201708 10200 Put 462 462 462 462 462 ▲+16 ▲+ 3.59% 0 1 1 34 422 500 466 456
TXO 201708 10400 Call 28 28 25 26.5 26.5 ▼-0.5 ▼-1.85% 1 176 177 767 26.5 27 28 16.5
TXO 201708 10400 Put - - - - 635 - - 0 0 0 0 565 740 - -
TXO 201708 10600 Call 12 13.5 11.5 12.5 12.5 ▼-1 ▼-7.41% 0 2292 2292 3675 12 13 13.5 8.9
TXO 201708 10600 Put - - - - 820 - - 0 0 0 0 700 1260 - -
TXO 201708 10800 Call 6.2 6.5 6.1 6.5 6.5 ▼-0.2 ▼-2.99% 0 75 75 142 6.4 7 6.8 4.7
TXO 201708 10800 Put - - - - 1010 - - 0 0 0 0 890 1460 - -
TXO 201708 11000 Call 3 3 3 3 3 ▼-0.6 ▼-16.67% 0 20 20 95 - 3.4 3.6 2.7
TXO 201708 11000 Put - - - - 1210 - - 0 0 0 0 181 1660 - -
TXO 201708 11200 Call - - - - 0.2 - - 0 0 0 30 - 2.4 2.4 1.6
TXO 201708 11200 Put - - - - 1410 - - 0 0 0 0 965 1860 - -
TXO 201708 11400 Call - - - - 0.1 - - 0 0 0 33 - 1.3 1.4 1
TXO 201708 11400 Put - - - - 1600 - - 0 0 0 0 1160 2060 - -
TXO 201708 11600 Call - - - - 0.1 - - 0 0 0 7 - 7 1 0.8
TXO 201708 11600 Put - - - - 1800 - - 0 0 0 0 1350 2260 - -
TXO 201708 11800 Call - - - - 0.1 - - 0 0 0 0 - 7 - -
TXO 201708 11800 Put - - - - 2000 - - 0 0 0 0 1550 2460 - -
TXO 201709 7200 Call - - - - 2500 - - 0 0 0 25 2070 2990 2390 1610
TXO 201709 7200 Put 4.5 4.6 4.4 4.5 4.5 0 0% 0 122 122 6214 4.5 4.6 72 4.4
TXO 201709 7400 Call - - - - 2300 - - 0 0 0 0 1870 2790 - -
TXO 201709 7400 Put 5.7 5.7 5.7 5.7 5.7 ▼-0.1 ▼-1.72% 0 5 5 1635 4.4 25 92 5.7
TXO 201709 7600 Call - - - - 2110 - - 0 0 0 5 1680 2590 1590 1300
TXO 201709 7600 Put - - - - 6.8 - - 0 0 0 934 6.8 28 116 6.6
TXO 201709 7800 Call - - - - 1910 - - 0 0 0 5 1480 2390 1410 1080
TXO 201709 7800 Put - - - - 7.9 - - 1 0 1 2089 7.9 33 148 1.5
TXO 201709 8000 Call - - - - 1710 - - 0 0 0 14 1390 2190 1500 920
TXO 201709 8000 Put 10.5 11 9.6 11 11 ▲+0.5 ▲+ 4.76% 2 96 98 1953 10.5 11.5 186 9
TXO 201709 8200 Call - - - - 1510 - - 0 0 0 2 1100 1650 1200 760
TXO 201709 8200 Put 13 13.5 12.5 13 13 ▲+1 ▲+ 8.33% 0 82 82 2421 10 13.5 236 12
TXO 201709 8400 Call - - - - 1320 - - 0 0 0 30 1010 1450 1200 695
TXO 201709 8400 Put 16.5 18 16 17 17 ▲+0.5 ▲+ 3.03% 0 88 88 2824 16 18.5 293 16
TXO 201709 8600 Call - - - - 1120 - - 0 0 0 44 175 1260 1030 525
TXO 201709 8600 Put 23 24 21 24 24 ▲+2.5 ▲+ 11.63% 0 107 107 2751 20 24 363 21
TXO 201709 8800 Call - - - - 935 - - 0 0 0 222 920 1400 945 374
TXO 201709 8800 Put 30 36.5 30 36.5 36.5 ▲+3 ▲+ 8.96% 10 120 130 5376 18 37 451 18
TXO 201709 9000 Call - - - - 755 - - 0 0 0 314 740 860 750 285
TXO 201709 9000 Put 47.5 55 47.5 53 53 ▲+3.5 ▲+ 7.07% 8 131 139 3031 46 54 560 46
TXO 201709 9200 Call 605 605 585 585 585 ▼-10 ▼-1.68% 0 2 2 474 400 625 605 203
TXO 201709 9200 Put 76 86 76 86 86 ▲+5 ▲+ 6.17% 3 335 338 2035 83 86 650 50
TXO 201709 9400 Call 433 435 433 435 435 ▼-7 ▼-1.58% 0 5 5 802 400 500 450 145
TXO 201709 9400 Put 114 136 114 135 135 ▲+6 ▲+ 4.65% 5 104 109 1565 131 135 715 114
TXO 201709 9600 Call 320 320 296 304 304 ▼-8 ▼-2.56% 1 68 69 1413 303 690 331 98
TXO 201709 9600 Put 194 207 190 201 201 ▲+7 ▲+ 3.61% 0 60 60 672 184 207 870 190
TXO 201709 9800 Call 203 213 200 206 206 ▼-1 ▼-0.48% 0 86 86 2258 103 269 251 64
TXO 201709 9800 Put 292 303 289 299 299 ▲+7 ▲+ 2.40% 0 12 12 334 147 303 815 289
TXO 201709 10000 Call 140 140 126 130 130 ▼-6 ▼-4.41% 0 179 179 3992 127 135 180 42
TXO 201709 10000 Put 411 430 411 430 430 ▲+10 ▲+ 2.38% 0 5 5 88 302 450 1170 411
TXO 201709 10400 Call 52 52 45 46 46 ▼-2.5 ▼-5.15% 13 225 238 7846 45 47 90 15.5
TXO 201709 10400 Put - - - - 740 - - 0 0 0 13 261 995 1520 760
TXO 201709 10800 Call 19 19 16.5 17.5 17.5 ▼-1.5 ▼-7.89% 0 70 70 9299 17 18 41.5 6.7
TXO 201709 10800 Put - - - - 1110 - - 0 0 0 5 100 1450 2060 1030
TXO 201709 11200 Call 6.7 7.1 6.4 6.9 6.9 ▼-0.3 ▼-4.17% 0 27 27 3576 2.5 6.9 18 3.3
TXO 201709 11200 Put - - - - 1500 - - 0 0 0 15 1050 1940 2460 2440
TXO 201709 11600 Call 2.8 2.9 2.7 2.9 2.9 ▼-0.3 ▼-9.38% 0 60 60 2252 - 3 9.9 1.6
TXO 201709 11600 Put - - - - 1900 - - 0 0 0 0 1430 2340 2400 2020
TXO 201709 12000 Call - - - - 1.7 - - 0 0 0 3312 - 1.7 6.4 0.9
TXO 201709 12000 Put - - - - 2290 - - 0 0 0 0 1820 2740 2750 2560
TXO 201709 12400 Call - - - - 0.9 - - 0 0 0 164 - 1 1 0.8
TXO 201709 12400 Put - - - - 2690 - - 0 0 0 0 2230 3150 - -
TXO 201712 7600 Call - - - - 2070 - - 0 0 0 0 1660 2560 2020 1830
TXO 201712 7600 Put 17 18.5 17 18.5 18.5 ▲+1 ▲+ 5.71% 2 124 126 5369 18.5 19 62 17
TXO 201712 7800 Call - - - - 1880 - - 0 0 0 0 1470 2370 - -
TXO 201712 7800 Put 22 23 22 23 23 ▲+0.5 ▲+ 2.22% 0 37 37 1466 22.5 23.5 78 21.5
TXO 201712 8000 Call - - - - 1690 - - 0 0 0 6 1280 2170 1580 1550
TXO 201712 8000 Put 28 30.5 28 30.5 30.5 ▲+2 ▲+ 7.02% 0 99 99 1959 30 30.5 97 28
TXO 201712 8200 Call - - - - 1500 - - 0 0 0 0 1120 1980 - -
TXO 201712 8200 Put 36 40 36 40 40 ▲+3 ▲+ 8.11% 6 26 32 1690 39 41 127 30
TXO 201712 8400 Call - - - - 1310 - - 0 0 0 38 935 1360 1200 910
TXO 201712 8400 Put 49 53 48.5 53 53 ▲+3.5 ▲+ 7.07% 0 68 68 2034 52 53 162 48.5
TXO 201712 8600 Call - - - - 1130 - - 0 0 0 21 1090 1180 1040 800
TXO 201712 8600 Put 69 73 65 73 73 ▲+4 ▲+ 5.80% 2 130 132 1819 73 75 206 38.5
TXO 201712 8800 Call 935 935 935 935 960 ▼-25 ▼-2.60% 0 1 1 48 935 990 960 670
TXO 201712 8800 Put 90 98 89 98 98 ▲+6 ▲+ 6.52% 232 111 343 1779 98 99 268 53
TXO 201712 9000 Call 780 780 780 780 800 ▼-25 ▼-3.11% 0 1 1 121 760 830 780 515
TXO 201712 9000 Put 125 136 124 136 136 ▲+5 ▲+ 3.82% 8 382 390 1418 136 138 332 120
TXO 201712 9200 Call 640 640 635 640 640 ▼-10 ▼-1.54% 1 4 5 67 600 990 655 405
TXO 201712 9200 Put 170 184 169 183 183 ▲+8 ▲+ 4.57% 76 139 215 1878 183 184 412 132
TXO 201712 9400 Call 505 505 505 505 515 ▼-5 ▼-0.98% 0 1 1 249 470 525 510 300
TXO 201712 9400 Put 239 251 234 249 249 ▲+8 ▲+ 3.32% 98 48 146 1385 235 248 500 210
TXO 201712 9600 Call 392 397 384 397 397 ▲+7 ▲+ 1.79% 0 6 6 238 223 397 400 216
TXO 201712 9600 Put 320 328 320 324 324 ▲+4 ▲+ 1.25% 36 14 50 450 179 336 620 305
TXO 201712 9800 Call 307 307 290 296 296 ▼-3 ▼-1.00% 0 48 48 665 291 295 314 152
TXO 201712 9800 Put 417 424 417 424 430 ▲+2 ▲+ 0.47% 103 3 106 587 415 790 755 380
TXO 201712 10000 Call 220 220 206 211 211 ▼-6 ▼-2.76% 14 204 218 2249 210 215 233 100
TXO 201712 10000 Put 535 555 535 550 550 ▲+5 ▲+ 0.92% 4 33 37 188 545 550 905 525
TXO 201712 10400 Call 114 114 102 106 106 ▼-2 ▼-1.85% 23 323 346 4790 106 107 124 42.5
TXO 201712 10400 Put 835 850 835 850 840 ▲+20 ▲+ 2.41% 0 25 25 45 820 1230 1050 835
TXO 201712 10800 Call 52 52 48 49 49 ▼-2 ▼-3.92% 5 155 160 4991 48 50 60 17.5
TXO 201712 10800 Put - - - - 1180 - - 0 0 0 6 1140 1600 1300 1260
TXO 201712 11200 Call 25.5 25.5 23 24 24 ▼-0.5 ▼-2.04% 0 160 160 4185 24 24.5 29.5 9
TXO 201712 11200 Put - - - - 1550 - - 0 0 0 0 1120 1990 2090 1830
TXO 201712 11600 Call 11 12 2.2 12 12 0 0% 0 328 328 2366 3.8 12.5 14 2.2
TXO 201712 11600 Put - - - - 1940 - - 0 0 0 0 1480 2390 2490 2330
TXO 201712 12000 Call 6.5 6.5 5.7 6 6 ▼-0.5 ▼-7.69% 0 6 6 5988 1 6.5 8 2.1
TXO 201712 12000 Put - - - - 2330 - - 0 0 0 0 1860 2780 2780 2460
TXO 201712 12400 Call 3 3.3 3 3.3 3.3 ▼-0.2 ▼-5.71% 0 12 12 408 - 3.4 3.8 2.4
TXO 201712 12400 Put - - - - 2730 - - 0 0 0 0 2270 3200 - -
                    小計: 44450 517878 5623281125701        
*成交量與未沖銷契約量均含鉅額交易成交之契約
回上一頁回上一頁