聚財網 社群 焦點 秘笈 競賽 新聞 台股 商城聚富講座場地出租|    設計王 熱門 最新 設計師 Living CORE
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01月18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%
*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 201701 7500 Call - - - - - - - 0 0 1710 1980 1850 1700
TXO 201701 7500 Put 0.1 0.1 0.1 0.1 - 0 - 200 3001 - 0.2 14.5 0.1
TXO 201701 7600 Call - - - - - - - 0 0 1610 1880 - -
TXO 201701 7600 Put 0.1 0.1 0.1 0.1 - 0 - 200 1416 - 0.2 20 0.1
TXO 201701 7700 Call - - - - - - - 0 17 1510 1780 1530 1530
TXO 201701 7700 Put 0.1 0.1 0.1 0.1 - 0 - 200 2039 - 0.2 40 0.1
TXO 201701 7800 Call - - - - - - - 0 12 1410 1680 1430 1430
TXO 201701 7800 Put 0.1 0.1 0.1 0.1 - 0 - 200 2418 - 0.2 48 0.1
TXO 201701 7900 Call - - - - - - - 0 20 1310 1580 1350 1350
TXO 201701 7900 Put 0.1 0.1 0.1 0.1 - 0 - 200 1740 - 0.2 59 0.1
TXO 201701 8000 Call - - - - - - - 0 4 1210 1480 1240 1050
TXO 201701 8000 Put 0.1 0.1 0.1 0.1 - 0 - 200 2944 - 0.1 70 0.1
TXO 201701 8100 Call - - - - - - - 0 12 1110 1380 1290 1010
TXO 201701 8100 Put 0.1 0.1 0.1 0.1 - 0 - 200 2430 - 0.2 82 0.1
TXO 201701 8200 Call - - - - - - - 0 72 1010 1200 1240 755
TXO 201701 8200 Put 0.1 0.1 0.1 0.1 - 0 - 200 3944 - 0.1 97 0.1
TXO 201701 8300 Call 1040 1050 1040 1050 - ▲+10 ▲+ 0.96% 2 16 910 1050 1050 670
TXO 201701 8300 Put 0.2 0.2 0.1 0.1 - 0 - 201 5729 - 0.1 117 0.1
TXO 201701 8400 Call - - - - - - - 0 69 810 1080 950 535
TXO 201701 8400 Put 0.2 0.2 0.1 0.1 - 0 - 205 6906 - 0.2 128 0.1
TXO 201701 8500 Call - - - - - - - 0 52 840 905 870 500
TXO 201701 8500 Put 0.2 0.2 0.1 0.1 - 0 - 203 12844 - 0.1 152 0.1
TXO 201701 8600 Call 730 745 730 745 - ▲+5 ▲+ 0.68% 2 73 610 825 760 400
TXO 201701 8600 Put 0.1 0.1 0.1 0.1 - ▼-0.1 ▼-50.00% 520 16669 0.1 0.2 191 0.1
TXO 201701 8700 Call 630 630 630 630 - ▼-10 ▼-1.56% 8 135 600 675 710 348
TXO 201701 8700 Put 0.2 0.2 0.1 0.1 - ▼-0.1 ▼-50.00% 225 18576 - 0.1 213 0.1
TXO 201701 8800 Call 545 545 540 540 - 0 0% 12 437 540 545 635 265
TXO 201701 8800 Put 0.2 0.2 0.1 0.1 - ▼-0.1 ▼-50.00% 270 23230 - 0.1 244 0.1
TXO 201701 8900 Call 435 445 435 440 - 0 0% 15 714 440 441 535 205
TXO 201701 8900 Put 0.3 0.3 0.1 0.1 - ▼-0.1 ▼-50.00% 207 21043 - 0.2 292 0.1
TXO 201701 9000 Call 325 345 318 340 - 0 0% 70 1681 339 341 453 158
TXO 201701 9000 Put 0.3 0.3 0.1 0.1 - ▼-0.2 ▼-66.67% 459 31684 - 0.2 347 0.1
TXO 201701 9050 Call - - - - - - - 0 29 288 292 281 228
TXO 201701 9050 Put 0.1 0.1 0.1 0.1 - ▼-0.2 ▼-66.67% 42 506 - 0.2 0.5 0.1
TXO 201701 9100 Call 222 246 215 240 - 0 0% 878 2362 240 241 479 107
TXO 201701 9100 Put 0.2 0.3 0.1 0.1 - ▼-0.3 ▼-75.00% 1209 36415 - 0.1 395 0.1
TXO 201701 9150 Call 176 196 171 190 - 0 0% 160 200 189 190 276 130
TXO 201701 9150 Put 0.2 0.4 0.1 0.1 - ▼-0.4 ▼-80.00% 1881 36473 - 0.1 8.2 0.1
TXO 201701 9200 Call 139 148 115 140 - 0 0% 3763 6586 139 140 300 61
TXO 201701 9200 Put 0.4 0.6 0.1 0.1 - ▼-0.7 ▼-87.50% 7254 43577 - 0.1 431 0.1
TXO 201701 9250 Call 90 98 67 89 - ▼-4 ▼-4.30% 31421 3531 89 90 186 47
TXO 201701 9250 Put 1.1 2.1 0.1 0.2 - ▼-3.1 ▼-93.94% 17683 32279 0.1 0.2 27 0.1
TXO 201701 9300 Call 39 55 23 40 - ▼-9 ▼-18.37% 101086 18992 39.5 40 247 18.5
TXO 201701 9300 Put 7.6 8.8 0.1 0.2 - ▼-8.6 ▼-97.73% 80242 46679 0.1 0.2 490 0.1
TXO 201701 9350 Call 9.6 11 0.1 0.1 - ▼-17.4 ▼-99.43% 123208 61688 - 0.2 101 0.1
TXO 201701 9350 Put 25 39.5 6.4 9.8 - ▼-15.7 ▼-61.57% 105347 23141 9.6 9.8 86 6.4
TXO 201701 9400 Call 1.6 1.8 0.1 0.2 - ▼-4.3 ▼-95.56% 20399 63906 0.1 0.2 195 0.1
TXO 201701 9400 Put 65 86 52 59 - ▼-4 ▼-6.35% 25785 7367 59 60 565 32.5
TXO 201701 9450 Call 0.3 0.4 0.1 0.1 - ▼-0.9 ▼-90.00% 3336 35038 0.1 0.2 36.5 0.1
TXO 201701 9450 Put 112 136 102 110 - ▼-3 ▼-2.65% 2512 1278 110 111 177 54
TXO 201701 9500 Call 0.2 0.3 0.1 0.1 - ▼-0.4 ▼-80.00% 1556 64459 0.1 0.2 143 0.1
TXO 201701 9500 Put 165 185 152 160 - ▼-2 ▼-1.23% 1152 1711 160 161 650 85
TXO 201701 9550 Call 0.3 0.3 0.1 0.2 - 0 0% 305 16395 0.1 0.2 7.1 0.1
TXO 201701 9550 Put 227 227 205 210 - 0 0% 87 215 210 211 275 126
TXO 201701 9600 Call 0.1 0.2 0.1 0.1 - ▼-0.1 ▼-50.00% 268 45028 - 0.1 106 0.1
TXO 201701 9600 Put 278 278 253 258 - ▼-2 ▼-0.77% 82 542 260 264 735 171
TXO 201701 9650 Call 0.1 0.1 0.1 0.1 - ▼-0.1 ▼-50.00% 104 1600 - 0.2 0.5 0.1
TXO 201701 9650 Put 305 305 305 305 - ▼-5 ▼-1.61% 24 33 308 312 373 305
TXO 201701 9700 Call 0.1 0.1 0.1 0.1 - ▼-0.1 ▼-50.00% 161 21548 - 0.1 73 0.1
TXO 201701 9700 Put - - - - - - - 0 169 358 362 590 274
TXO 201701 9800 Call 0.1 0.2 0.1 0.1 - 0 - 227 10133 - 0.2 48 0.1
TXO 201701 9800 Put 460 475 460 462 - ▲+2 ▲+ 0.43% 4 124 458 462 760 383
TXO 201701 9900 Call 0.1 0.1 0.1 0.1 - 0 - 291 6117 - 0.2 30.5 0.1
TXO 201701 9900 Put - - - - - - - 0 58 420 625 655 479
TXO 201701 10000 Call 0.1 0.1 0.1 0.1 - 0 - 200 2708 - 0.2 19 0.1
TXO 201701 10000 Put - - - - - - - 0 29 515 750 775 665
TXO 201701 10200 Call 0.1 0.1 0.1 0.1 - 0 - 201 840 - 0.2 7 0.1
TXO 201701 10200 Put - - - - - - - 0 29 735 990 975 780
TXO 201701 10400 Call 0.1 0.1 0.1 0.1 - 0 - 200 539 - 0.2 3 0.1
TXO 201701 10400 Put - - - - - - - 0 25 915 1190 1090 980
TXO 201701 10600 Call 0.1 0.1 0.1 0.1 - 0 - 200 460 - 0.2 1.5 0.1
TXO 201701 10600 Put - - - - - - - 0 3 1120 1390 1300 1290
TXO 201701 10800 Call 0.1 0.1 0.1 0.1 - 0 - 200 584 - 0.2 1.3 0.1
TXO 201701 10800 Put - - - - - - - 0 0 1320 1590 - -
TXO 201701 11000 Call 0.1 0.2 0.1 0.2 - ▲+0.1 - 201 390 - 0.2 0.4 0.1
TXO 201701 11000 Put - - - - - - - 0 0 1520 1790 - -
TXO 201701W4 8600 Call 725 725 725 725 730 ▼-30 ▼-3.97% 1 1 720 1100 725 725
TXO 201701W4 8600 Put 0.4 1 0.4 0.9 0.9 ▲+0.8 - 1131 1117 0.8 0.9 1 0.4
TXO 201701W4 8700 Call - - - - 630 - - 0 0 406 1000 - -
TXO 201701W4 8700 Put 1.2 1.4 1.1 1.3 1.3 ▲+1.2 - 954 689 1.3 1.4 1.4 1.1
TXO 201701W4 8800 Call 530 530 520 520 530 ▼-35 ▼-6.31% 11 11 515 540 530 520
TXO 201701W4 8800 Put 2.2 2.2 1.5 1.9 1.9 ▲+1.8 - 1093 982 1.9 2.1 2.2 1.5
TXO 201701W4 8900 Call - - - - 430 - - 0 0 206 845 - -
TXO 201701W4 8900 Put 2 4 2 3.1 3.1 ▲+3 - 3303 2967 3.1 3.2 4 2
TXO 201701W4 9000 Call 341 341 335 336 336 ▼-20 ▼-5.62% 12 12 122 755 341 335
TXO 201701W4 9000 Put 5 8.4 5 6.2 6.2 ▲+6 ▲+ 3,000.00% 8495 4821 5.9 6.2 8.4 5
TXO 201701W4 9100 Call 237 590 227 590 242 ▲+333 ▲+ 129.57% 92 50 100 595 590 227
TXO 201701W4 9100 Put 10 16.5 10 13.5 13.5 ▲+11.4 ▲+ 542.86% 5842 4217 12 13 16.5 10
TXO 201701W4 9150 Call 184 207 184 203 203 ▼-7 ▼-3.33% 111 61 200 208 207 184
TXO 201701W4 9150 Put 18 26 17.5 20 20 ▲+15.1 ▲+ 308.16% 3436 2367 19 19.5 26 17.5
TXO 201701W4 9200 Call 155 165 145 159 159 ▼-7 ▼-4.22% 415 241 159 163 165 145
TXO 201701W4 9200 Put 26.5 35.5 26.5 28 28 ▲+18 ▲+ 180.00% 4974 2812 28 28.5 35.5 26.5
TXO 201701W4 9250 Call 118 127 108 123 123 ▼-2 ▼-1.60% 830 436 121 124 127 108
TXO 201701W4 9250 Put 38 48.5 38 40 40 ▲+20.5 ▲+ 105.13% 6435 4409 40 41 48.5 38
TXO 201701W4 9300 Call 94 95 74 90 90 0 0% 9545 6144 90 92 95 74
TXO 201701W4 9300 Put 66 68 54 57 57 ▲+23 ▲+ 67.65% 9284 5919 57 58 68 54
TXO 201701W4 9350 Call 68 71 49.5 64 64 ▲+3 ▲+ 4.92% 11509 7744 63 64 71 49.5
TXO 201701W4 9350 Put 75 92 55 80 80 ▲+25 ▲+ 45.45% 5168 2818 78 80 92 55
TXO 201701W4 9400 Call 42 44 29.5 41 41 ▲+2.5 ▲+ 6.49% 12325 7352 40 41 44 29.5
TXO 201701W4 9400 Put 119 121 104 108 108 ▲+25 ▲+ 30.12% 1848 1216 106 108 121 104
TXO 201701W4 9450 Call 24.5 27.5 15.5 24 24 ▲+1 ▲+ 4.35% 12920 7137 23.5 24 27.5 15.5
TXO 201701W4 9450 Put 148 158 138 145 145 ▲+28 ▲+ 23.93% 532 253 140 145 158 138
TXO 201701W4 9500 Call 12 15.5 7.5 13 13 ▲+0.5 ▲+ 4.00% 9154 5130 12 13 15.5 7.5
TXO 201701W4 9500 Put 190 191 175 180 180 ▲+24 ▲+ 15.38% 256 160 180 183 191 175
TXO 201701W4 9550 Call 5.7 8 3.4 6 6 ▼-0.4 ▼-6.25% 6244 2483 6 6.3 8 3.4
TXO 201701W4 9550 Put 223 227 223 225 225 ▲+25 ▲+ 12.50% 11 9 28.5 640 227 223
TXO 201701W4 9600 Call 2.3 3.9 1.5 3.1 3.1 ▲+0.1 ▲+ 3.33% 3351 2022 3.1 3.2 3.9 1.5
TXO 201701W4 9600 Put 270 270 268 268 272 ▲+21 ▲+ 8.50% 11 11 265 690 270 268
TXO 201701W4 9700 Call 0.2 0.9 0.2 0.7 0.7 ▲+0.2 ▲+ 40.00% 2158 2154 0.7 0.8 0.9 0.2
TXO 201701W4 9700 Put - - - - 372 - - 0 0 122 790 - -
TXO 201701W4 9800 Call 0.4 0.5 0.4 0.5 0.5 ▲+0.4 - 324 321 0.3 0.5 0.5 0.4
TXO 201701W4 9800 Put - - - - 471 - - 0 0 216 890 - -
TXO 201701W4 9900 Call 0.2 0.2 0.2 0.2 0.2 ▲+0.1 - 1 0 0.1 0.4 0.2 0.2
TXO 201701W4 9900 Put - - - - 570 - - 0 0 316 990 - -
TXO 201701W4 10000 Call 0.3 0.3 0.1 0.1 0.1 0 - 2 0 0.1 0.3 0.3 0.1
TXO 201701W4 10000 Put - - - - 670 - - 0 0 416 1090 - -
TXO 201701W4 10200 Call 0.2 0.2 0.2 0.2 0.1 ▲+0.1 - 1 1 0.1 0.3 0.2 0.2
TXO 201701W4 10200 Put - - - - 870 - - 0 0 615 1280 - -
TXO 201702 7600 Call - - - - 1720 - - 0 2 1320 2150 1680 1300
TXO 201702 7600 Put 0.7 0.8 0.7 0.7 0.7 0 0% 57 3954 0.5 0.7 25 0.7
TXO 201702 7700 Call - - - - 1620 - - 0 1 1220 2050 1580 1580
TXO 201702 7700 Put 0.8 0.8 0.8 0.8 0.8 0 0% 195 930 0.6 0.8 30 0.6
TXO 201702 7800 Call - - - - 1520 - - 0 1 1100 1940 1480 1480
TXO 201702 7800 Put 1 1.1 1 1 1 0 0% 11 1023 0.8 1 32.5 1
TXO 201702 7900 Call - - - - 1420 - - 0 1 1000 1840 1380 1380
TXO 201702 7900 Put 1.3 1.4 1.2 1.2 1.2 0 0% 74 887 1 1.3 42.5 1
TXO 201702 8000 Call 1310 1310 1310 1310 1320 ▼-20 ▼-1.50% 1 5 900 1740 1360 650
TXO 201702 8000 Put 1.7 1.7 1.3 1.3 1.3 ▼-0.2 ▼-13.33% 36 1280 1.3 1.5 51 1.3
TXO 201702 8100 Call 1210 1210 1210 1210 1220 ▼-30 ▼-2.42% 1 2 805 1640 1210 1180
TXO 201702 8100 Put 2 2 1.6 1.9 1.9 ▲+0.1 ▲+ 5.56% 62 1293 1.5 1.8 61 1.6
TXO 201702 8200 Call 1120 1120 1120 1120 1120 ▼-20 ▼-1.75% 1 1 710 1540 1120 1120
TXO 201702 8200 Put 2.4 2.4 2 2 2 ▼-0.2 ▼-9.09% 178 2359 1.9 2.1 75 1.9
TXO 201702 8300 Call 1020 1020 1020 1020 1020 ▼-20 ▼-1.92% 4 16 615 1150 1080 925
TXO 201702 8300 Put 3 3.1 2.6 2.6 2.6 ▼-0.2 ▼-7.14% 149 3318 2.6 2.7 89 2.3
TXO 201702 8400 Call 915 920 915 920 920 ▼-20 ▼-2.13% 34 35 795 1060 920 890
TXO 201702 8400 Put 4 4.3 3.7 3.8 3.8 0 0% 335 3413 3.7 3.9 101 3
TXO 201702 8500 Call 820 820 820 820 820 ▼-20 ▼-2.38% 2 40 695 955 830 630
TXO 201702 8500 Put 5.9 5.9 5 5 5 ▼-0.3 ▼-5.66% 664 5334 5 5.3 129 3.8
TXO 201702 8600 Call 720 725 715 720 720 ▼-20 ▼-2.70% 21 54 715 860 790 525
TXO 201702 8600 Put 8 8.1 6.9 6.9 6.9 ▼-0.5 ▼-6.76% 1119 6417 6.9 7 144 4.9
TXO 201702 8700 Call 630 635 615 630 625 ▼-15 ▼-2.33% 12 49 530 760 710 488
TXO 201702 8700 Put 11.5 12 9.7 9.7 9.7 ▼-0.3 ▼-3.00% 1433 8825 9.7 10 176 6.4
TXO 201702 8800 Call 535 535 525 525 525 ▼-25 ▼-4.55% 8 115 525 540 615 297
TXO 201702 8800 Put 15.5 17 14 14.5 14.5 ▼-0.5 ▼-3.33% 2552 9807 14.5 15.5 220 9.1
TXO 201702 8900 Call 434 445 429 434 434 ▼-19 ▼-4.19% 47 133 431 451 550 240
TXO 201702 8900 Put 22.5 24.5 19.5 22.5 22.5 ▲+0.5 ▲+ 2.27% 3912 12467 21.5 22.5 246 13.5
TXO 201702 9000 Call 347 360 341 348 348 ▼-19 ▼-5.18% 296 513 342 361 444 182
TXO 201702 9000 Put 33 36.5 31.5 33 33 ▲+1 ▲+ 3.13% 4182 12515 32.5 33 298 20.5
TXO 201702 9100 Call 266 278 258 264 264 ▼-17 ▼-6.05% 370 1162 265 267 353 138
TXO 201702 9100 Put 49.5 55 48 49 49 0 0% 8320 19760 49 49.5 311 32
TXO 201702 9200 Call 201 202 183 188 188 ▼-16 ▼-7.84% 1052 3068 189 192 300 102
TXO 201702 9200 Put 73 80 70 72 72 0 0% 5011 14248 72 73 273 35
TXO 201702 9300 Call 134 134 118 125 125 ▼-11 ▼-8.09% 3160 7850 124 125 244 65
TXO 201702 9300 Put 105 115 102 107 107 ▲+3 ▲+ 2.88% 4062 8618 106 108 280 73
TXO 201702 9400 Call 80 80 66 72 72 ▼-11 ▼-13.25% 6832 9251 72 73 182 38
TXO 201702 9400 Put 152 164 148 153 153 ▲+3 ▲+ 2.00% 4881 8227 153 154 500 110
TXO 201702 9500 Call 42 42 33 36.5 36.5 ▼-7.5 ▼-17.05% 10336 14871 36 37 133 21.5
TXO 201702 9500 Put 220 228 210 220 220 ▲+10 ▲+ 4.76% 400 1035 218 220 478 160
TXO 201702 9600 Call 20 20 14 16 16 ▼-4 ▼-20.00% 8270 21135 15.5 16 90 11.5
TXO 201702 9600 Put 283 309 283 300 300 ▲+17 ▲+ 6.01% 139 350 296 307 690 224
TXO 201702 9700 Call 7 7.3 5.4 6.2 6.2 ▼-1.7 ▼-21.52% 5500 16105 5.9 6.1 61 5.4
TXO 201702 9700 Put 394 397 382 389 389 ▲+15 ▲+ 4.01% 11 122 378 397 640 304
TXO 201702 9800 Call 2.6 2.8 2.1 2.3 2.3 ▼-0.7 ▼-23.33% 1491 8766 2.1 2.3 39 2.1
TXO 201702 9800 Put 492 492 480 484 486 ▲+14 ▲+ 2.98% 21 44 473 493 835 391
TXO 201702 9900 Call 1.4 1.5 0.9 1 1 ▼-0.4 ▼-28.57% 358 3657 0.8 1 23.5 0.9
TXO 201702 9900 Put - - - - 585 - - 0 51 510 720 930 488
TXO 201702 10000 Call 1 1 0.4 0.4 0.4 ▼-0.3 ▼-42.86% 57 2191 0.4 0.7 14 0.4
TXO 201702 10000 Put - - - - 685 - - 0 35 550 1110 715 675
TXO 201702 10200 Call 0.4 0.5 0.4 0.4 0.4 0 0% 13 435 0.3 0.4 16 0.3
TXO 201702 10200 Put - - - - 885 - - 0 1 745 1010 915 915
TXO 201702 10400 Call - - - - 0.1 - - 0 489 0.3 0.4 2.3 0.4
TXO 201702 10400 Put - - - - 1080 - - 0 1 665 1220 1120 1120
TXO 201702 10600 Call - - - - 0.1 - - 0 111 0.1 0.4 1.5 0.3
TXO 201702 10600 Put - - - - 1280 - - 0 1 850 1680 1320 1320
TXO 201702 10800 Call - - - - 0.1 - - 0 148 - 1 0.9 0.4
TXO 201702 10800 Put - - - - 1480 - - 0 1 1050 1880 1520 1520
TXO 201702 11000 Call 0.3 0.3 0.3 0.3 0.1 ▲+0.2 - 4 329 - 0.4 0.7 0.3
TXO 201702 11000 Put - - - - 1680 - - 0 1 1250 2080 1720 1720
TXO 201703 6600 Call - - - - 2700 - - 0 4 2560 2850 2770 2290
TXO 201703 6600 Put 1.2 1.2 0.9 0.9 0.9 0 0% 234 10306 0.9 1 148 0.9
TXO 201703 6700 Call - - - - 2600 - - 0 0 2460 2750 - -
TXO 201703 6700 Put - - - - 1.2 - - 0 106 1 1.3 3.8 1
TXO 201703 6800 Call - - - - 2500 - - 0 7 2360 2650 1550 1350
TXO 201703 6800 Put 1.4 1.4 1.4 1.4 1.4 ▲+0.1 ▲+ 7.69% 4 2313 1.3 1.4 184 1.3
TXO 201703 6900 Call - - - - 2400 - - 0 0 2260 2550 - -
TXO 201703 6900 Put - - - - 1.5 - - 0 67 1 1.5 3.8 1.5
TXO 201703 7000 Call - - - - 2300 - - 0 0 2160 2450 - -
TXO 201703 7000 Put 1.8 1.8 1.8 1.8 1.8 ▲+0.1 ▲+ 5.88% 20 2834 1.6 1.9 223 1.6
TXO 201703 7100 Call - - - - 2200 - - 0 0 2060 2350 - -
TXO 201703 7100 Put - - - - 1.9 - - 0 132 1 1.9 4.9 1.7
TXO 201703 7200 Call - - - - 2100 - - 0 0 1970 2250 - -
TXO 201703 7200 Put 2.3 2.3 1.9 2.1 2.1 ▼-0.1 ▼-4.55% 221 1674 1.9 2.2 264 0.5
TXO 201703 7300 Call - - - - 2000 - - 0 0 1860 2150 - -
TXO 201703 7300 Put 2.1 2.3 2.1 2.3 2.3 ▼-0.1 ▼-4.17% 240 367 2.2 2.5 6.1 2
TXO 201703 7400 Call - - - - 1900 - - 0 0 1770 2050 - -
TXO 201703 7400 Put 2.8 2.8 2.8 2.8 2.8 ▲+0.1 ▲+ 3.70% 1 1678 2.3 2.8 299 2.2
TXO 201703 7500 Call - - - - 1810 - - 0 0 1670 1950 - -
TXO 201703 7500 Put 3.8 3.8 3.1 3.1 2.8 ▲+0.1 ▲+ 3.33% 64 320 2.6 3 8.9 2.4
TXO 201703 7600 Call - - - - 1710 - - 0 7 1570 1850 1420 900
TXO 201703 7600 Put 3.1 3.6 3.1 3.1 3.1 ▼-0.2 ▼-6.06% 23 2240 3.1 3.5 360 2.7
TXO 201703 7700 Call - - - - 1610 - - 0 0 1470 1750 - -
TXO 201703 7700 Put 3.6 3.6 3.6 3.6 3.6 ▼-0.2 ▼-5.26% 1 466 3.6 4 12 3
TXO 201703 7800 Call - - - - 1510 - - 0 2 1370 1650 770 630
TXO 201703 7800 Put 5 5 4.4 4.4 4.4 ▼-0.1 ▼-2.22% 31 1876 4.4 4.9 450 3.7
TXO 201703 7900 Call - - - - 1410 - - 0 0 1270 1550 - -
TXO 201703 7900 Put 6.1 6.1 5.4 5.4 5.4 0 0% 15 1358 5.4 5.8 18 4.2
TXO 201703 8000 Call - - - - 1310 - - 0 33 1170 1450 1500 500
TXO 201703 8000 Put 6.9 7.6 6.8 6.9 6.9 ▲+0.3 ▲+ 4.55% 243 3004 6.9 7 555 5.3
TXO 201703 8100 Call - - - - 1210 - - 0 0 1080 1360 - -
TXO 201703 8100 Put 9 9.3 8.3 8.3 8.3 ▲+0.1 ▲+ 1.22% 64 1557 8.3 9 26 6
TXO 201703 8200 Call - - - - 1110 - - 0 34 980 1260 1110 375
TXO 201703 8200 Put 10 11.5 10 10.5 10.5 ▲+0.6 ▲+ 6.06% 112 2847 10 11.5 550 7.5
TXO 201703 8300 Call - - - - 1020 - - 0 2 885 1160 900 900
TXO 201703 8300 Put 13 14.5 12.5 13 13 ▲+0.5 ▲+ 4.00% 157 2230 13 14.5 39.5 9.2
TXO 201703 8400 Call - - - - 925 - - 0 60 790 1060 1040 294
TXO 201703 8400 Put 17 18.5 17 17 17 ▲+1 ▲+ 6.25% 155 3253 17 18.5 660 12
TXO 201703 8500 Call - - - - 825 - - 0 2 700 960 720 655
TXO 201703 8500 Put 23 24 22 22 22 ▲+0.5 ▲+ 2.33% 322 2059 22 24 62 15.5
TXO 201703 8600 Call - - - - 735 - - 0 127 610 865 830 210
TXO 201703 8600 Put 29.5 31 28.5 29.5 29.5 ▲+1.5 ▲+ 5.36% 589 4413 29.5 30.5 800 20
TXO 201703 8700 Call 640 640 640 640 640 ▼-20 ▼-3.03% 1 45 615 650 725 482
TXO 201703 8700 Put 38 40.5 37.5 38 38 ▲+2 ▲+ 5.56% 458 2148 37.5 40 96 26
TXO 201703 8800 Call 550 555 550 555 555 ▼-15 ▼-2.63% 43 502 442 565 645 140
TXO 201703 8800 Put 51 52 48 51 51 ▲+2.5 ▲+ 5.15% 162 4252 49 52 840 35
TXO 201703 8900 Call 461 470 461 470 470 ▼-14 ▼-2.89% 6 44 455 475 550 317
TXO 201703 8900 Put 64 67 63 65 65 ▲+5 ▲+ 8.33% 164 1417 65 66 149 45.5
TXO 201703 9000 Call 380 390 380 389 389 ▼-11 ▼-2.75% 10 847 382 497 492 102
TXO 201703 9000 Put 86 87 82 85 85 ▲+7 ▲+ 8.97% 320 5337 84 86 1030 60
TXO 201703 9100 Call 308 314 305 305 305 ▼-20 ▼-6.15% 14 177 305 320 376 195
TXO 201703 9100 Put 106 112 105 110 110 ▲+8 ▲+ 7.84% 618 1469 107 110 227 79
TXO 201703 9200 Call 248 248 241 241 241 ▼-18 ▼-6.95% 19 2546 242 250 350 80
TXO 201703 9200 Put 141 144 135 141 141 ▲+10 ▲+ 7.63% 407 2282 139 142 1180 103
TXO 201703 9300 Call 183 190 178 182 182 ▼-12 ▼-6.19% 93 910 182 187 243 105
TXO 201703 9300 Put 175 183 173 182 182 ▲+14 ▲+ 8.33% 166 1032 176 181 316 135
TXO 201703 9400 Call 132 138 128 132 132 ▼-6 ▼-4.35% 453 4203 130 134 245 52
TXO 201703 9400 Put 230 232 227 229 229 ▲+13 ▲+ 6.02% 8 615 223 229 1260 176
TXO 201703 9500 Call 89 95 87 89 89 ▼-7 ▼-7.29% 867 2083 90 91 132 48.5
TXO 201703 9500 Put 288 288 283 283 283 ▲+10 ▲+ 3.66% 2 177 283 384 354 225
TXO 201703 9600 Call 60 61 55 57 57 ▼-5 ▼-8.06% 490 7299 57 59 170 32
TXO 201703 9600 Put 345 354 345 354 354 ▲+15 ▲+ 4.42% 6 89 255 463 790 285
TXO 201703 9700 Call 35 36 33 34 34 ▼-3 ▼-8.11% 259 3372 34 35 59 21
TXO 201703 9700 Put 424 431 418 431 431 ▲+16 ▲+ 3.86% 6 14 320 497 454 357
TXO 201703 9800 Call 19 20.5 18.5 19.5 19.5 ▼-1.5 ▼-7.14% 424 7316 19.5 20.5 111 14
TXO 201703 9800 Put 515 515 515 515 515 ▲+18 ▲+ 3.62% 1 10 395 640 955 440
TXO 201703 9900 Call 10.5 11.5 10 10.5 10.5 ▼-1 ▼-8.70% 337 6773 10.5 11.5 22 9.2
TXO 201703 9900 Put - - - - 605 - - 0 1 476 740 640 640
TXO 201703 10000 Call 5.8 6.7 5.8 6.1 6.1 ▼-0.4 ▼-6.15% 404 6019 6.1 6.4 70 5.5
TXO 201703 10000 Put - - - - 700 - - 0 3 600 835 1030 660
TXO 201703 10200 Call 2.3 2.8 2.3 2.4 2.4 ▲+0.1 ▲+ 4.35% 196 1050 2.2 2.7 5.7 2
TXO 201703 10200 Put - - - - 900 - - 0 1 755 1040 930 930
TXO 201703 10400 Call 1.5 1.7 1.4 1.4 1.4 ▼-0.1 ▼-6.67% 136 3654 1.4 1.5 101 1.4
TXO 201703 10400 Put - - - - 1100 - - 0 1 950 1240 1130 1130
TXO 201703 10600 Call 1 1 1 1 1 ▼-0.1 ▼-9.09% 2 123 0.8 1 1.8 1
TXO 201703 10600 Put - - - - 1300 - - 0 1 1150 1440 1330 1330
TXO 201703 10800 Call 0.8 0.8 0.8 0.8 0.8 ▼-0.1 ▼-11.11% 1 2045 0.7 0.9 14 0.8
TXO 201703 10800 Put - - - - 1500 - - 0 1 1350 1640 1530 1530
TXO 201703 11000 Call 0.6 0.6 0.6 0.6 0.6 0 0% 3 19 0.5 0.7 1 0.4
TXO 201703 11000 Put - - - - 1700 - - 0 1 1550 1840 1730 1730
TXO 201703 11200 Call - - - - 0.6 - - 0 3042 0.4 0.8 15 0.4
TXO 201703 11200 Put - - - - 1890 - - 0 1 1750 2040 1930 1930
TXO 201703 11400 Call 0.4 0.4 0.4 0.4 0.4 0 0% 1 90 0.4 0.5 0.6 0.4
TXO 201703 11400 Put - - - - 2090 - - 0 1 1950 2240 2130 2130
TXO 201703 11600 Call 0.4 0.4 0.4 0.4 0.3 0 0% 20 393 0.2 0.4 2 0.4
TXO 201703 11600 Put - - - - 2290 - - 0 1 2150 2440 2330 2330
TXO 201706 7000 Call - - - - 2270 - - 0 0 2150 2430 - -
TXO 201706 7000 Put 13.5 15.5 13.5 15 15 ▲+1.5 ▲+ 11.11% 442 3592 15 15.5 57 11.5
TXO 201706 7200 Call - - - - 2080 - - 0 0 1950 2230 - -
TXO 201706 7200 Put 18 20 17.5 18 18 ▲+2 ▲+ 12.50% 102 3943 17.5 20 96 14.5
TXO 201706 7400 Call - - - - 1880 - - 0 0 1760 2030 - -
TXO 201706 7400 Put 22.5 25 22 25 25 ▲+4 ▲+ 19.05% 49 1890 24.5 25.5 115 18.5
TXO 201706 7600 Call - - - - 1690 - - 0 0 1570 1840 - -
TXO 201706 7600 Put 30.5 33 29.5 32.5 32.5 ▲+3 ▲+ 10.17% 81 1587 29.5 33 140 24
TXO 201706 7800 Call - - - - 1500 - - 0 10 1380 1550 1420 1400
TXO 201706 7800 Put 40 42.5 38.5 42.5 42.5 ▲+6 ▲+ 16.44% 53 1530 39.5 43.5 173 31
TXO 201706 8000 Call - - - - 1320 - - 0 13 1210 1450 1400 955
TXO 201706 8000 Put 52 57 52 56 56 ▲+6 ▲+ 12.00% 285 2414 53 57 212 42.5
TXO 201706 8200 Call - - - - 1140 - - 0 47 1030 1270 1310 930
TXO 201706 8200 Put 72 76 71 74 74 ▲+6 ▲+ 8.82% 49 1928 72 76 262 58
TXO 201706 8400 Call 960 960 960 960 960 ▼-15 ▼-1.54% 3 37 885 1080 975 610
TXO 201706 8400 Put 96 100 96 100 100 ▲+9 ▲+ 9.89% 40 1454 96 102 285 79
TXO 201706 8600 Call - - - - 795 - - 0 60 695 895 865 400
TXO 201706 8600 Put 128 136 128 130 130 ▲+6 ▲+ 4.84% 40 1301 130 135 370 107
TXO 201706 8800 Call 645 645 640 640 640 ▼-5 ▼-0.78% 9 187 640 735 695 385
TXO 201706 8800 Put 172 178 172 175 175 ▲+10 ▲+ 6.06% 458 2272 175 176 475 144
TXO 201706 9000 Call 500 500 500 500 500 0 0% 3 309 476 520 550 280
TXO 201706 9000 Put 229 235 224 230 230 ▲+12 ▲+ 5.50% 36 2453 229 236 580 192
TXO 201706 9200 Call 365 377 365 375 375 ▼-1 ▼-0.27% 46 739 370 378 433 200
TXO 201706 9200 Put 297 310 297 308 308 ▲+17 ▲+ 5.84% 11 458 307 309 660 259
TXO 201706 9400 Call 263 271 258 271 271 ▲+6 ▲+ 2.26% 38 1320 262 271 315 138
TXO 201706 9400 Put 393 402 393 401 401 ▲+19 ▲+ 4.97% 135 844 394 403 720 340
TXO 201706 9600 Call 170 181 170 176 176 ▼-1 ▼-0.56% 79 2326 177 182 228 92
TXO 201706 9600 Put - - - - 510 - - 0 11 451 600 910 422
TXO 201706 9800 Call 110 117 106 113 113 ▼-3 ▼-2.59% 143 4689 113 118 161 60
TXO 201706 9800 Put - - - - 645 - - 0 6 555 750 1040 585
TXO 201706 10000 Call 63 70 63 67 67 0 0% 180 7105 67 68 112 39.5
TXO 201706 10000 Put - - - - 800 - - 0 4 745 920 1030 780
TXO 201706 10400 Call 20 23.5 20 23.5 23.5 ▲+2 ▲+ 9.30% 222 5186 21.5 23.5 53 14
TXO 201706 10400 Put - - - - 1150 - - 0 13 1030 1290 1350 1240
TXO 201706 10800 Call 7 7.6 7 7.3 7.3 ▲+0.7 ▲+ 10.61% 243 2377 7.3 7.6 22.5 5.5
TXO 201706 10800 Put - - - - 1540 - - 0 0 1400 1680 - -
TXO 201706 11200 Call 2.9 3.1 2.9 3.1 3.1 ▲+0.5 ▲+ 19.23% 111 7102 2.8 3.1 10 2.6
TXO 201706 11200 Put - - - - 1930 - - 0 1 1790 2080 1970 1970
TXO 201706 11600 Call - - - - 1.7 - - 0 1483 1.1 2.3 5.2 1.2
TXO 201706 11600 Put - - - - 2330 - - 0 0 2190 2480 - -
TXO 201709 7200 Call - - - - 1800 - - 0 3 1680 1930 1610 1610
TXO 201709 7200 Put 57 63 57 63 63 ▲+7 ▲+ 12.50% 374 2701 57 63 72 45
TXO 201709 7400 Call - - - - 1610 - - 0 0 1490 1750 - -
TXO 201709 7400 Put 70 80 70 78 78 ▲+7 ▲+ 9.86% 39 780 70 79 92 60
TXO 201709 7600 Call - - - - 1440 - - 0 2 1320 1560 1300 1300
TXO 201709 7600 Put 95 99 95 99 99 ▲+8 ▲+ 8.79% 45 498 82 98 116 76
TXO 201709 7800 Call - - - - 1260 - - 0 2 1140 1380 1080 1080
TXO 201709 7800 Put 119 124 113 121 121 ▲+6 ▲+ 5.22% 79 456 103 124 148 98
TXO 201709 8000 Call - - - - 1090 - - 0 3 1000 1210 930 920
TXO 201709 8000 Put 145 152 145 152 152 ▲+8 ▲+ 5.56% 14 403 145 156 186 124
TXO 201709 8200 Call - - - - 935 - - 0 1 840 1030 890 890
TXO 201709 8200 Put 185 194 185 193 193 ▲+14 ▲+ 7.82% 20 385 150 194 236 158
TXO 201709 8400 Call - - - - 780 - - 0 1 690 870 695 695
TXO 201709 8400 Put 234 241 234 241 241 ▲+13 ▲+ 5.70% 11 237 200 244 293 199
TXO 201709 8600 Call - - - - 640 - - 0 31 560 720 680 525
TXO 201709 8600 Put 300 300 299 299 299 ▲+13 ▲+ 4.55% 2 213 275 325 363 253
TXO 201709 8800 Call 515 515 510 515 515 ▲+5 ▲+ 0.98% 75 153 428 535 530 374
TXO 201709 8800 Put 361 373 360 373 373 ▲+22 ▲+ 6.27% 82 260 300 388 451 318
TXO 201709 9000 Call 398 403 397 403 399 ▲+6 ▲+ 1.51% 78 221 397 400 430 285
TXO 201709 9000 Put 450 459 445 457 457 ▲+24 ▲+ 5.54% 166 503 380 495 560 397
TXO 201709 9200 Call 303 308 303 308 308 ▲+11 ▲+ 3.70% 90 261 302 314 328 203
TXO 201709 9200 Put - - - - 570 - - 0 29 515 625 650 480
TXO 201709 9400 Call 221 227 214 227 227 ▲+11 ▲+ 5.09% 91 396 160 264 240 145
TXO 201709 9400 Put - - - - 675 - - 0 2 590 760 715 715
TXO 201709 9600 Call 155 158 155 157 157 ▲+2 ▲+ 1.29% 51 294 106 166 169 98
TXO 201709 9600 Put - - - - 810 - - 0 2 720 915 870 870
TXO 201709 9800 Call 102 110 102 110 110 ▲+5 ▲+ 4.76% 87 827 95 111 118 64
TXO 201709 9800 Put - - - - 960 - - 0 0 870 1080 - -
TXO 201709 10000 Call 66 76 66 71 71 ▲+2 ▲+ 2.90% 124 1318 69 72 77 42
TXO 201709 10000 Put - - - - 1120 - - 0 1 1020 1260 1170 1170
TXO 201709 10400 Call 27.5 32.5 27.5 32.5 24.5 ▲+4 ▲+ 14.04% 139 1789 17 32 32.5 17.5
TXO 201709 10400 Put - - - - 1480 - - 0 1 1360 1610 1520 1520
TXO 201709 10800 Call 13 15 13 14.5 14.5 ▲+1.5 ▲+ 11.54% 79 815 5.1 14.5 15 7.9
TXO 201709 10800 Put - - - - 1860 - - 0 4 1730 2000 2060 1890
TXO 201709 11200 Call 5 6.6 5 6.2 6.2 ▲+0.7 ▲+ 12.73% 44 941 5 6.9 6.6 3.6
TXO 201709 11200 Put - - - - 2250 - - 0 15 2120 2400 2460 2440
TXO 201709 11600 Call 3 3.4 3 3.1 3.1 ▲+2.4 ▲+ 342.86% 22 26 0.6 3.1 3.4 1.6
TXO 201709 11600 Put - - - - 2650 - - 0 0 2520 2790 - -
                    小計: 746284 1235682        
*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