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02月24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 201703W1 9000 Call - - - - 755 - - 0 4 565 1200 790 590
TXO 201703W1 9000 Put 0.3 0.3 0.3 0.3 0.1 ▲+0.1 ▲+ 50.00% 1 84 - 49 0.4 0.3
TXO 201703W1 9100 Call - - - - 655 - - 0 0 468 1100 - -
TXO 201703W1 9100 Put - - - - 0.1 - - 0 134 - 49 0.5 0.1
TXO 201703W1 9200 Call - - - - 555 - - 0 0 368 1000 - -
TXO 201703W1 9200 Put - - - - 0.1 - - 0 1881 0.1 0.4 0.6 0.2
TXO 201703W1 9300 Call - - - - 455 - - 0 1 268 820 480 480
TXO 201703W1 9300 Put - - - - 0.1 - - 0 2020 0.1 0.6 0.9 0.2
TXO 201703W1 9400 Call - - - - 355 - - 0 2 294 735 378 316
TXO 201703W1 9400 Put 0.3 0.4 0.2 0.3 0.3 ▲+0.1 ▲+ 50.00% 304 3430 - 0.4 1.2 0.2
TXO 201703W1 9500 Call - - - - 255 - - 0 7 201 640 285 275
TXO 201703W1 9500 Put 0.3 0.8 0.2 0.3 0.3 ▼-0.1 ▼-25.00% 4848 19960 0.2 0.3 2 0.2
TXO 201703W1 9550 Call 204 225 204 205 205 ▼-17 ▼-7.66% 18 13 88 444 245 204
TXO 201703W1 9550 Put 0.9 1.8 0.3 0.4 0.4 ▼-0.5 ▼-55.56% 28496 48352 0.3 0.7 3 0.3
TXO 201703W1 9600 Call 173 180 141 162 162 ▼-11 ▼-6.36% 1151 567 161 177 223 141
TXO 201703W1 9600 Put 3.2 5 1.1 1.3 1.3 ▼-1.7 ▼-56.67% 24299 25397 1.3 1.4 6.5 1.1
TXO 201703W1 9650 Call 118 135 96 114 114 ▼-9 ▼-7.32% 2485 527 114 116 184 96
TXO 201703W1 9650 Put 7.3 11.5 4 5 5 ▼-1.8 ▼-26.47% 19055 12604 4.9 5 13 4
TXO 201703W1 9700 Call 77 92 59 71 71 ▼-14 ▼-16.47% 12129 3773 70 72 140 59
TXO 201703W1 9700 Put 17 24 9.9 12.5 12.5 ▼-2 ▼-13.79% 26434 16867 12 12.5 24.5 9.9
TXO 201703W1 9750 Call 44 55 30 38 38 ▼-10.5 ▼-21.65% 29861 7583 37.5 38 101 30
TXO 201703W1 9750 Put 32 45.5 22.5 28.5 28.5 ▼-1.5 ▼-5.00% 37946 13464 28.5 29 49 19
TXO 201703W1 9800 Call 21 26.5 12.5 15 15 ▼-9.5 ▼-38.78% 36860 15757 15 15.5 67 12.5
TXO 201703W1 9800 Put 60 78 45 56 56 0 0% 24317 6815 55 57 78 36
TXO 201703W1 9850 Call 9.6 9.9 3.6 4.5 4.5 ▼-5 ▼-52.63% 23118 16880 4.4 4.5 40.5 3.6
TXO 201703W1 9850 Put 97 119 78 96 96 ▲+5 ▲+ 5.49% 8060 3502 94 96 119 62
TXO 201703W1 9900 Call 2.3 3 0.5 0.7 0.7 ▼-2.8 ▼-80.00% 21339 21812 0.6 0.7 22.5 0.5
TXO 201703W1 9900 Put 135 165 123 142 142 ▲+4 ▲+ 2.90% 1453 1058 137 144 165 94
TXO 201703W1 9950 Call 0.5 0.6 0.1 0.2 0.2 ▼-0.7 ▼-77.78% 18245 19898 0.1 0.2 11 0.1
TXO 201703W1 9950 Put 193 202 171 183 191 ▲+1 ▲+ 0.55% 65 227 188 300 202 133
TXO 201703W1 10000 Call 0.3 0.4 0.1 0.4 0.2 ▲+0.1 ▲+ 33.33% 683 11943 - 0.3 5.1 0.1
TXO 201703W1 10000 Put 228 240 227 240 240 ▲+10 ▲+ 4.35% 7 69 54 244 240 180
TXO 201703W1 10200 Call 0.2 0.2 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 385 7373 0.1 0.2 2.8 0.1
TXO 201703W1 10200 Put - - - - 440 - - 0 0 236 745 - -
TXO 201703W1 10400 Call 0.3 0.3 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 4 519 0.1 0.2 0.7 0.1
TXO 201703W1 10400 Put - - - - 640 - - 0 0 386 955 - -
TXO 201703W1 10600 Call - - - - 0.1 - - 0 409 - 0.3 0.4 0.2
TXO 201703W1 10600 Put - - - - 840 - - 0 0 585 1160 - -
TXO 201703 6600 Call - - - - 3160 - - 0 10 3120 3580 3200 2290
TXO 201703 6600 Put - - - - 0.2 - - 0 10867 0.2 0.3 148 0.1
TXO 201703 6700 Call - - - - 3060 - - 0 1 2710 3500 2940 2940
TXO 201703 6700 Put - - - - 0.2 - - 0 385 0.1 0.3 3.8 0.1
TXO 201703 6800 Call - - - - 2960 - - 0 7 2550 3400 1550 1350
TXO 201703 6800 Put - - - - 0.2 - - 0 2532 0.1 0.3 184 0.1
TXO 201703 6900 Call - - - - 2860 - - 0 0 2450 3300 - -
TXO 201703 6900 Put - - - - 0.2 - - 0 335 0.1 0.3 3.8 0.4
TXO 201703 7000 Call - - - - 2760 - - 0 0 2350 3200 - -
TXO 201703 7000 Put - - - - 0.2 - - 0 3933 0.1 0.3 223 0.1
TXO 201703 7100 Call - - - - 2660 - - 0 0 2250 3100 - -
TXO 201703 7100 Put - - - - 0.2 - - 0 319 0.1 0.3 4.9 0.4
TXO 201703 7200 Call - - - - 2560 - - 0 0 2150 3000 - -
TXO 201703 7200 Put - - - - 0.2 - - 0 1756 0.1 0.3 264 0.1
TXO 201703 7300 Call - - - - 2460 - - 0 0 2050 2900 - -
TXO 201703 7300 Put - - - - 0.2 - - 0 873 0.1 0.3 6.1 0.3
TXO 201703 7400 Call - - - - 2360 - - 0 0 1950 2800 - -
TXO 201703 7400 Put - - - - 0.2 - - 0 1935 0.1 0.3 299 0.2
TXO 201703 7500 Call - - - - 2260 - - 0 1 1850 2700 1800 1800
TXO 201703 7500 Put - - - - 0.2 - - 0 873 0.1 0.3 8.9 0.2
TXO 201703 7600 Call - - - - 2160 - - 0 7 1750 2600 1420 900
TXO 201703 7600 Put - - - - 0.2 - - 0 2362 - 0.6 360 0.2
TXO 201703 7700 Call - - - - 2060 - - 0 0 1650 2500 - -
TXO 201703 7700 Put - - - - 0.2 - - 0 1093 - 0.7 12 0.2
TXO 201703 7800 Call - - - - 1960 - - 0 2 1550 2400 770 630
TXO 201703 7800 Put - - - - 0.2 - - 0 2341 0.1 0.7 450 0.2
TXO 201703 7900 Call - - - - 1860 - - 0 0 1450 2300 - -
TXO 201703 7900 Put - - - - 0.2 - - 0 2135 0.1 1.4 18 0.2
TXO 201703 8000 Call - - - - 1760 - - 0 33 820 2060 1790 500
TXO 201703 8000 Put - - - - 0.3 - - 0 3605 0.2 2 555 0.2
TXO 201703 8100 Call - - - - 1660 - - 0 1 1250 2100 1690 1690
TXO 201703 8100 Put - - - - 0.3 - - 0 1987 0.2 2 26 0.3
TXO 201703 8200 Call - - - - 1560 - - 0 34 1250 1590 1580 375
TXO 201703 8200 Put 0.3 0.3 0.3 0.3 0.3 0 0% 9 4136 0.3 0.4 550 0.3
TXO 201703 8300 Call - - - - 1460 - - 0 7 1160 1750 1480 900
TXO 201703 8300 Put 0.4 0.4 0.4 0.4 0.4 ▲+0.1 ▲+ 33.33% 9 3160 0.3 0.4 39.5 0.3
TXO 201703 8400 Call - - - - 1360 - - 0 61 950 1390 1390 294
TXO 201703 8400 Put 0.5 0.5 0.4 0.4 0.4 0 0% 66 3201 0.3 0.5 660 0.4
TXO 201703 8500 Call - - - - 1260 - - 0 2 850 1680 1290 655
TXO 201703 8500 Put 0.5 0.6 0.5 0.6 0.6 0 0% 121 5039 0.4 0.6 62 0.5
TXO 201703 8600 Call - - - - 1160 - - 0 131 202 1290 1190 210
TXO 201703 8600 Put 0.7 0.7 0.6 0.6 0.6 0 0% 440 6095 0.5 0.6 800 0.6
TXO 201703 8700 Call - - - - 1060 - - 0 57 805 1090 1170 482
TXO 201703 8700 Put 0.8 0.8 0.7 0.8 0.8 0 0% 695 6907 0.7 0.8 96 0.7
TXO 201703 8800 Call - - - - 960 - - 0 493 590 995 1010 140
TXO 201703 8800 Put 1 1.2 0.9 0.9 0.9 ▼-0.1 ▼-10.00% 809 10835 0.8 1 840 0.9
TXO 201703 8900 Call - - - - 860 - - 0 81 725 915 900 317
TXO 201703 8900 Put 1.4 1.7 1.2 1.3 1.3 ▼-0.1 ▼-7.14% 497 9379 1.2 1.3 149 1.2
TXO 201703 9000 Call 710 765 710 765 765 ▼-10 ▼-1.29% 3 858 540 1000 840 102
TXO 201703 9000 Put 1.9 2.6 1.7 1.8 1.8 ▼-0.2 ▼-10.00% 3113 20167 1.7 1.8 1030 1.7
TXO 201703 9100 Call 665 665 665 665 665 ▼-10 ▼-1.48% 1 268 377 695 745 195
TXO 201703 9100 Put 3 3.4 2.3 2.5 2.5 ▼-0.3 ▼-10.71% 1465 13664 2.4 2.5 227 2.3
TXO 201703 9200 Call 560 580 535 565 565 ▼-10 ▼-1.74% 41 2677 550 650 655 80
TXO 201703 9200 Put 4 5.3 3.5 3.9 3.9 ▼-0.2 ▼-4.88% 1865 13355 3.7 3.9 1180 3.5
TXO 201703 9300 Call 472 481 441 469 469 ▼-11 ▼-2.29% 70 1238 431 481 545 105
TXO 201703 9300 Put 7 8.5 5.6 6.2 6.2 ▲+0.1 ▲+ 1.64% 4865 23772 5.9 6.2 316 5.6
TXO 201703 9400 Call 386 392 347 370 370 ▼-17 ▼-4.39% 106 4640 369 374 463 52
TXO 201703 9400 Put 11.5 15.5 9.9 10.5 10.5 ▼-0.5 ▼-4.55% 17388 37919 10.5 11 1260 9.6
TXO 201703 9500 Call 288 303 258 280 280 ▼-12 ▼-4.11% 164 4513 279 285 375 48.5
TXO 201703 9500 Put 21.5 26 18.5 20.5 20.5 ▲+0.5 ▲+ 2.50% 7639 35310 20 21 354 16
TXO 201703 9600 Call 209 216 178 199 199 ▼-9 ▼-4.33% 846 10370 198 200 292 32
TXO 201703 9600 Put 37.5 46.5 34 37.5 37.5 ▲+2.5 ▲+ 7.14% 15580 33249 37 38 790 28.5
TXO 201703 9700 Call 131 144 111 129 129 ▼-3 ▼-2.27% 3029 10700 127 129 215 21
TXO 201703 9700 Put 65 80 59 68 68 ▲+5 ▲+ 7.94% 12160 20556 68 69 470 49.5
TXO 201703 9800 Call 75 86 63 75 75 ▼-4 ▼-5.06% 10879 27828 74 75 152 14
TXO 201703 9800 Put 108 132 101 116 116 ▲+11 ▲+ 10.48% 5648 11359 114 116 955 84
TXO 201703 9900 Call 41.5 46 33 39.5 39.5 ▼-2.5 ▼-5.95% 12970 36458 39.5 40.5 100 7.3
TXO 201703 9900 Put 176 201 162 180 180 ▲+12 ▲+ 7.14% 1285 2855 179 180 640 138
TXO 201703 10000 Call 20 22 16 19.5 19.5 ▼-0.5 ▼-2.50% 18904 52365 19 19.5 70 4.3
TXO 201703 10000 Put 252 283 240 260 260 ▲+15 ▲+ 6.12% 609 895 250 261 1030 209
TXO 201703 10200 Call 4.3 4.7 3.7 4.3 4.3 0 0% 6281 30364 4.2 4.5 21.5 1.3
TXO 201703 10200 Put 425 441 425 441 441 ▲+10 ▲+ 2.32% 2 239 426 690 930 380
TXO 201703 10400 Call 1.2 1.5 1.1 1.3 1.3 0 0% 815 23917 1.2 1.4 101 0.6
TXO 201703 10400 Put 630 630 630 630 640 0 0% 1 17 590 730 1130 575
TXO 201703 10600 Call 0.5 0.7 0.5 0.6 0.6 0 0% 331 4624 0.5 0.6 3.3 0.4
TXO 201703 10600 Put 750 750 750 750 840 ▼-80 ▼-9.64% 1 2 550 1260 1330 750
TXO 201703 10800 Call 0.3 0.4 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 83 3625 0.3 0.4 14 0.3
TXO 201703 10800 Put - - - - 1040 - - 0 17 89 1450 1530 1020
TXO 201703 11000 Call - - - - 0.1 - - 0 742 - 0.4 1 0.2
TXO 201703 11000 Put - - - - 1240 - - 0 1 820 1650 1730 1730
TXO 201703 11200 Call - - - - 0.1 - - 0 3287 - 7 15 0.1
TXO 201703 11200 Put - - - - 1440 - - 0 2 1000 1850 1930 1750
TXO 201703 11400 Call - - - - 0.1 - - 0 168 - 4.2 0.6 0.2
TXO 201703 11400 Put - - - - 1640 - - 0 1 1200 2050 2130 2130
TXO 201703 11600 Call - - - - 0.1 - - 0 733 - 4.2 2 0.1
TXO 201703 11600 Put - - - - 1840 - - 0 1 1400 2250 2330 2330
TXO 201704 7900 Call 1830 1830 1830 1830 1850 ▼-30 ▼-1.61% 1 1 1810 1880 1890 1410
TXO 201704 7900 Put 2 2.1 1.3 1.7 1.7 ▲+0.1 ▲+ 6.25% 106 3436 1.7 1.9 19 1.3
TXO 201704 8000 Call - - - - 1750 - - 0 0 1730 1780 1800 1750
TXO 201704 8000 Put 2 2 2 2 2 ▲+0.4 ▲+ 25.00% 12 1792 1.9 3.6 22 1.6
TXO 201704 8100 Call - - - - 1650 - - 0 0 1610 1680 - -
TXO 201704 8100 Put 2.8 2.8 2.2 2.4 2.4 ▲+0.2 ▲+ 9.09% 15 1148 2.4 3.6 27 1.1
TXO 201704 8200 Call - - - - 1550 - - 0 1 1510 1580 1120 1120
TXO 201704 8200 Put 3.8 3.8 2.2 2.7 2.7 ▲+0.2 ▲+ 8.00% 51 2111 2.7 4 33.5 2.2
TXO 201704 8300 Call - - - - 1450 - - 0 8 1420 1480 1360 1350
TXO 201704 8300 Put 3.3 3.4 2.1 2.1 3.1 ▼-0.8 ▼-27.59% 21 1782 2.7 3.5 41 2
TXO 201704 8400 Call - - - - 1350 - - 0 1 1320 1380 1410 1410
TXO 201704 8400 Put 3.5 4 3.5 3.6 3.6 0 0% 52 2028 3.6 4 49.5 3.5
TXO 201704 8500 Call - - - - 1250 - - 0 0 1220 1280 - -
TXO 201704 8500 Put 5 5.1 4.4 4.5 4.5 ▲+0.1 ▲+ 2.27% 31 1903 4.4 5 59 4.3
TXO 201704 8600 Call - - - - 1150 - - 0 0 1140 1190 - -
TXO 201704 8600 Put 5.2 5.9 5 5 5 ▼-0.4 ▼-7.41% 46 2216 2.2 6.2 72 5
TXO 201704 8700 Call - - - - 1050 - - 0 5 1040 1090 1120 840
TXO 201704 8700 Put 6.3 7.3 6.3 6.6 6.6 ▲+1 ▲+ 17.86% 37 2078 6.6 6.9 89 5.6
TXO 201704 8800 Call - - - - 955 - - 0 10 925 985 1020 665
TXO 201704 8800 Put 8 9.6 8 8.3 8.3 ▲+0.4 ▲+ 5.06% 218 3555 8.2 9.1 106 7.8
TXO 201704 8900 Call - - - - 860 - - 0 41 835 885 905 441
TXO 201704 8900 Put 10 12.5 10 10 10 0 0% 600 4775 10 12 129 9.9
TXO 201704 9000 Call - - - - 770 - - 0 24 755 785 810 465
TXO 201704 9000 Put 14.5 17.5 14.5 15 15 ▲+1 ▲+ 7.14% 645 4662 15 16 159 13
TXO 201704 9100 Call - - - - 675 - - 0 23 660 690 685 347
TXO 201704 9100 Put 20 24 20 20.5 20.5 ▲+2.5 ▲+ 13.89% 724 4858 20.5 21.5 177 17.5
TXO 201704 9200 Call 575 575 560 560 575 ▼-25 ▼-4.27% 8 89 570 600 645 279
TXO 201704 9200 Put 27.5 33 27 28.5 28.5 ▲+3.5 ▲+ 14.00% 989 4996 28.5 30 211 24
TXO 201704 9300 Call 475 505 472 496 496 ▼-3 ▼-0.60% 32 104 481 500 550 219
TXO 201704 9300 Put 39 46 37.5 40 40 ▲+3.5 ▲+ 9.59% 1086 4585 40 40.5 263 34
TXO 201704 9400 Call 398 420 398 411 409 ▼-5 ▼-1.20% 27 509 400 417 479 169
TXO 201704 9400 Put 55 64 54 58 58 ▲+4 ▲+ 7.41% 832 3898 57 58 320 48
TXO 201704 9500 Call 335 342 315 332 332 ▼-6 ▼-1.78% 200 2868 320 339 410 122
TXO 201704 9500 Put 77 89 75 80 80 ▲+4 ▲+ 5.26% 803 14512 78 80 300 67
TXO 201704 9600 Call 263 266 245 260 260 ▼-7 ▼-2.62% 166 1567 251 270 331 91
TXO 201704 9600 Put 109 120 102 110 110 ▲+5 ▲+ 4.76% 640 6391 104 112 345 92
TXO 201704 9700 Call 199 204 183 190 199 ▼-14 ▼-6.86% 312 1246 194 204 270 64
TXO 201704 9700 Put 144 158 137 148 148 ▲+8 ▲+ 5.71% 169 871 147 149 434 125
TXO 201704 9800 Call 148 150 132 142 142 ▼-6 ▼-4.05% 465 2251 141 143 209 45
TXO 201704 9800 Put 189 206 181 189 189 ▲+4 ▲+ 2.16% 188 587 191 194 490 167
TXO 201704 9900 Call 101 106 90 99 99 ▼-3 ▼-2.94% 466 2716 98 100 158 29.5
TXO 201704 9900 Put 264 264 240 249 249 ▲+9 ▲+ 3.75% 61 358 243 258 474 221
TXO 201704 10000 Call 66 71 58 66 66 ▼-2 ▼-2.94% 1578 7833 65 67 115 14
TXO 201704 10000 Put 315 335 306 318 318 ▲+14 ▲+ 4.61% 36 258 308 327 339 280
TXO 201704 10200 Call 25.5 27 22 25 25 ▼-1 ▼-3.85% 3199 15074 25 25.5 56 8.4
TXO 201704 10200 Put 473 480 473 480 480 ▲+15 ▲+ 3.23% 24 70 466 481 492 435
TXO 201704 10400 Call 8.5 9.5 7.9 8.3 8.3 ▼-1.3 ▼-13.54% 1295 6751 8.1 8.3 24.5 3.3
TXO 201704 10400 Put - - - - 665 - - 0 22 655 670 660 605
TXO 201704 10600 Call 3.7 3.7 3 3.2 3.2 ▼-0.6 ▼-15.79% 594 2501 3.2 3.3 10.5 1.7
TXO 201704 10600 Put - - - - 850 - - 0 2 845 865 825 825
TXO 201704 10800 Call 2.2 2.2 1.6 1.6 1.6 ▼-0.6 ▼-27.27% 356 1129 1.6 1.7 4.9 1.3
TXO 201704 10800 Put - - - - 1050 - - 0 0 1020 1070 - -
TXO 201704 11000 Call - - - - 1.3 - - 0 259 1 4.2 2.9 0.8
TXO 201704 11000 Put - - - - 1250 - - 0 0 1220 1270 - -
TXO 201704 11200 Call 1 1 1 1 1 0 0% 5 195 - 1.1 2.2 0.6
TXO 201704 11200 Put - - - - 1450 - - 0 4 1420 1470 1420 1420
TXO 201704 11400 Call 1 1 1 1 1 ▲+0.3 ▲+ 42.86% 5 59 0.7 5 1.3 0.7
TXO 201704 11400 Put - - - - 1650 - - 0 1 1620 1670 1640 1640
TXO 201705 8200 Call - - - - 1530 - - 0 0 1500 1560 - -
TXO 201705 8200 Put 8.9 9.2 8.5 9.2 9.2 ▲+0.5 ▲+ 5.75% 157 194 7 9.3 9.2 6
TXO 201705 8300 Call - - - - 1430 - - 0 0 1420 1470 - -
TXO 201705 8300 Put 9.3 11.5 9.3 10 10 ▲+0.4 ▲+ 4.17% 11 537 9 10.5 13 9
TXO 201705 8400 Call - - - - 1340 - - 0 0 1320 1370 - -
TXO 201705 8400 Put 11.5 13 11.5 12.5 12.5 ▲+1 ▲+ 8.70% 104 213 10 13.5 15 10
TXO 201705 8500 Call - - - - 1240 - - 0 0 1220 1270 - -
TXO 201705 8500 Put 13.5 15.5 13 14.5 14.5 ▲+1 ▲+ 7.41% 21 192 14 15.5 17.5 12.5
TXO 201705 8600 Call - - - - 1140 - - 0 0 1110 1170 - -
TXO 201705 8600 Put 17.5 18 17 18 18 ▲+1 ▲+ 5.88% 85 355 17.5 18 21 16
TXO 201705 8700 Call - - - - 1050 - - 0 0 1030 1080 - -
TXO 201705 8700 Put 21 23 20 22.5 22.5 ▲+2 ▲+ 9.76% 244 529 22 23 26 20
TXO 201705 8800 Call - - - - 950 - - 0 0 920 980 - -
TXO 201705 8800 Put 24.5 30.5 24.5 28 28 ▲+3.5 ▲+ 14.29% 216 810 27.5 29 33 24
TXO 201705 8900 Call - - - - 860 - - 0 0 845 890 - -
TXO 201705 8900 Put 35 38 33.5 34.5 34.5 ▲+2.5 ▲+ 7.81% 94 778 34.5 35.5 40 22
TXO 201705 9000 Call - - - - 770 - - 0 3 755 800 810 785
TXO 201705 9000 Put 46 48 42.5 44 44 ▲+2.5 ▲+ 6.02% 159 822 43 45 50 38
TXO 201705 9100 Call - - - - 685 - - 0 0 670 710 - -
TXO 201705 9100 Put 56 61 54 57 57 ▲+5 ▲+ 9.62% 121 1298 34 58 63 49
TXO 201705 9200 Call - - - - 600 - - 0 2 585 630 600 600
TXO 201705 9200 Put 72 78 70 73 73 ▲+5 ▲+ 7.35% 83 732 70 74 78 62
TXO 201705 9300 Call - - - - 525 - - 0 1 505 540 530 530
TXO 201705 9300 Put 96 98 90 92 92 ▲+4 ▲+ 4.55% 40 449 90 94 100 79
TXO 201705 9400 Call - - - - 450 - - 0 40 430 470 478 426
TXO 201705 9400 Put 122 122 112 115 115 ▲+4 ▲+ 3.60% 73 759 105 119 123 101
TXO 201705 9500 Call 377 377 377 377 377 ▼-4 ▼-1.05% 2 12 358 400 402 355
TXO 201705 9500 Put 151 151 142 146 146 ▲+6 ▲+ 4.29% 11 67 141 152 152 128
TXO 201705 9600 Call 311 311 310 310 310 ▼-5 ▼-1.59% 3 108 292 335 348 295
TXO 201705 9600 Put 179 191 176 182 182 ▲+8 ▲+ 4.60% 11 195 136 498 191 160
TXO 201705 9700 Call 254 254 254 254 254 ▼-1 ▼-0.39% 1 187 233 276 288 232
TXO 201705 9700 Put 220 222 220 222 222 ▲+10 ▲+ 4.72% 2 271 217 224 229 198
TXO 201705 9800 Call 203 209 197 199 199 ▼-3 ▼-1.49% 35 413 185 203 245 181
TXO 201705 9800 Put 267 280 261 272 272 ▲+11 ▲+ 4.21% 85 7249 257 290 280 245
TXO 201705 9900 Call 152 157 147 154 154 ▼-3 ▼-1.91% 24 474 152 159 197 139
TXO 201705 9900 Put 320 320 320 320 320 ▲+3 ▲+ 0.95% 38 289 301 342 331 295
TXO 201705 10000 Call 113 121 113 114 114 ▼-2 ▼-1.72% 37 365 113 116 143 104
TXO 201705 10000 Put 390 390 390 390 384 ▲+15 ▲+ 4.00% 2 208 363 404 398 360
TXO 201705 10200 Call 62 65 59 62 62 ▼-2 ▼-3.13% 45 704 59 62 88 53
TXO 201705 10200 Put - - - - 530 - - 0 5 505 550 540 496
TXO 201705 10400 Call 29.5 31 27.5 29 29 ▼-2 ▼-6.45% 113 620 28 30 48 26
TXO 201705 10400 Put - - - - 705 - - 0 0 675 735 - -
TXO 201705 10600 Call 13.5 14.5 12.5 13 13 ▼-0.5 ▼-3.70% 400 1358 11 14 25.5 11
TXO 201705 10600 Put - - - - 880 - - 0 0 860 900 - -
TXO 201705 10800 Call 6.5 6.5 6.5 6.5 6.5 ▲+0.3 ▲+ 4.84% 10 365 4.5 22 13.5 6.2
TXO 201705 10800 Put - - - - 1080 - - 0 2 1050 1110 1050 1050
TXO 201705 11000 Call 3.9 3.9 3.9 3.9 3.9 ▼-0.6 ▼-13.33% 5 7 - 4 6.2 3.9
TXO 201705 11000 Put - - - - 1280 - - 0 0 1240 1290 - -
TXO 201705 11200 Call - - - - 0.1 - - 0 30 - 2.6 3.1 2.4
TXO 201705 11200 Put - - - - 1470 - - 0 0 1440 1490 - -
TXO 201705 11400 Call - - - - 0.1 - - 0 41 1 4.2 3 1.7
TXO 201705 11400 Put - - - - 1670 - - 0 0 1640 1690 - -
TXO 201706 7000 Call - - - - 2710 - - 0 0 2270 3190 - -
TXO 201706 7000 Put 6.1 6.5 6 6.1 6.1 ▼-0.4 ▼-6.15% 33 5836 6.1 6.7 57 6
TXO 201706 7200 Call - - - - 2510 - - 0 0 2070 2990 - -
TXO 201706 7200 Put - - - - 8 - - 0 4277 7.6 8.4 96 7.1
TXO 201706 7400 Call - - - - 2310 - - 0 0 1870 2790 - -
TXO 201706 7400 Put - - - - 9.6 - - 0 2328 8.6 10.5 115 8
TXO 201706 7600 Call - - - - 2120 - - 0 0 1680 2590 - -
TXO 201706 7600 Put 10 11 10 11 11 ▲+0.5 ▲+ 4.76% 3 3034 10 11 140 10
TXO 201706 7800 Call - - - - 1920 - - 0 10 1490 2370 1420 1400
TXO 201706 7800 Put 13 13 12.5 12.5 12.5 ▲+0.5 ▲+ 4.17% 31 2311 12 12.5 173 12
TXO 201706 8000 Call - - - - 1720 - - 0 44 1370 1880 1740 955
TXO 201706 8000 Put 16.5 16.5 15 16.5 16.5 ▲+1.5 ▲+ 10.00% 91 4652 15 25 212 14
TXO 201706 8200 Call - - - - 1530 - - 0 45 1500 1580 1570 930
TXO 201706 8200 Put 20 22 19.5 19.5 19.5 ▲+1 ▲+ 5.41% 59 3177 6.2 23 262 18.5
TXO 201706 8400 Call - - - - 1340 - - 0 46 1290 1390 1450 610
TXO 201706 8400 Put 28.5 29 27 29 29 ▲+1.5 ▲+ 5.45% 93 2814 28 40 285 26
TXO 201706 8600 Call - - - - 1150 - - 0 64 1100 1200 1270 400
TXO 201706 8600 Put 40 41.5 39 39.5 39.5 ▲+3 ▲+ 8.22% 188 3462 39.5 41 370 8.4
TXO 201706 8800 Call - - - - 965 - - 0 193 910 1020 1010 385
TXO 201706 8800 Put 58 60 55 56 56 ▲+3 ▲+ 5.66% 85 5209 51 57 475 52
TXO 201706 9000 Call - - - - 790 - - 0 345 750 830 940 280
TXO 201706 9000 Put 82 88 81 82 82 ▲+3 ▲+ 3.80% 85 5004 80 83 580 76
TXO 201706 9200 Call - - - - 630 - - 0 791 590 670 690 200
TXO 201706 9200 Put 118 127 116 120 120 ▲+7 ▲+ 6.19% 64 2314 118 121 660 108
TXO 201706 9400 Call 489 493 482 482 482 ▼-1 ▼-0.21% 9 1334 479 500 550 138
TXO 201706 9400 Put 171 181 162 168 168 ▲+7 ▲+ 4.35% 243 3044 164 170 720 156
TXO 201706 9600 Call 352 360 351 352 352 ▼-9 ▼-2.49% 6 2418 352 382 420 92
TXO 201706 9600 Put 243 253 236 242 242 ▲+4 ▲+ 1.68% 31 379 234 499 910 222
TXO 201706 9800 Call 245 252 241 245 245 ▼-7 ▼-2.78% 36 5330 242 250 301 60
TXO 201706 9800 Put 325 331 324 331 331 ▲+6 ▲+ 1.85% 85 152 262 690 1040 308
TXO 201706 10000 Call 164 169 153 157 157 ▼-4 ▼-2.48% 186 10216 156 161 207 39.5
TXO 201706 10000 Put 444 444 444 444 444 ▲+5 ▲+ 1.14% 5 37 436 775 1030 420
TXO 201706 10400 Call 57 60 55 56 56 ▼-2 ▼-3.45% 129 9360 57 58 84 14
TXO 201706 10400 Put - - - - 750 - - 0 32 700 800 1350 720
TXO 201706 10800 Call 17 18.5 17 17 17 ▼-0.5 ▼-2.86% 48 4366 17.5 18.5 30 5.5
TXO 201706 10800 Put - - - - 1100 - - 0 1 1050 1490 1100 1100
TXO 201706 11200 Call 6.4 6.6 5.4 6.3 6.3 ▼-0.4 ▼-5.97% 36 7378 5 7.6 11.5 2.6
TXO 201706 11200 Put - - - - 1490 - - 0 1 1040 1940 1970 1970
TXO 201706 11600 Call - - - - 2.1 - - 0 1543 - 15 5.2 1.2
TXO 201706 11600 Put - - - - 1890 - - 0 0 1420 2340 - -
TXO 201706 12000 Call 1 1 1 1 1 ▲+0.5 ▲+ 100.00% 1 83 0.5 1.3 2 1
TXO 201706 12000 Put - - - - 2290 - - 0 0 1820 2740 - -
TXO 201709 7200 Call - - - - 2170 - - 0 23 1750 2620 1820 1610
TXO 201709 7200 Put 30 30 27.5 28 28 0 0% 94 3682 28 28.5 72 27
TXO 201709 7400 Call - - - - 1980 - - 0 0 1570 2420 - -
TXO 201709 7400 Put 34.5 35 34 35 35 ▲+1 ▲+ 2.94% 18 1241 34 35 92 33
TXO 201709 7600 Call - - - - 1790 - - 0 5 1380 2230 1590 1300
TXO 201709 7600 Put 40 46 40 46 46 ▲+1.5 ▲+ 3.37% 7 746 43 48 116 40
TXO 201709 7800 Call - - - - 1600 - - 0 5 1210 2030 1410 1080
TXO 201709 7800 Put 55 60 55 57 57 0 0% 47 848 57 58 148 54
TXO 201709 8000 Call - - - - 1420 - - 0 10 1130 1750 1470 920
TXO 201709 8000 Put 74 77 73 73 73 ▲+1 ▲+ 1.39% 12 681 73 75 186 71
TXO 201709 8200 Call - - - - 1240 - - 0 2 960 1300 1090 760
TXO 201709 8200 Put 98 100 96 96 96 ▲+1 ▲+ 1.05% 4 880 61 99 236 92
TXO 201709 8400 Call - - - - 1070 - - 0 1 1010 1410 1100 695
TXO 201709 8400 Put 125 125 123 125 125 ▲+1 ▲+ 0.81% 6 672 62 127 293 120
TXO 201709 8600 Call - - - - 915 - - 0 31 865 960 680 525
TXO 201709 8600 Put 159 161 158 161 161 ▼-1 ▼-0.62% 4 419 151 174 363 153
TXO 201709 8800 Call - - - - 760 - - 0 181 740 750 795 374
TXO 201709 8800 Put 217 217 206 210 210 ▲+4 ▲+ 1.94% 13 476 108 217 451 198
TXO 201709 9000 Call - - - - 620 - - 0 298 605 615 660 285
TXO 201709 9000 Put 273 273 270 270 270 ▲+2 ▲+ 0.75% 2 656 138 274 560 255
TXO 201709 9200 Call 495 495 495 495 495 ▲+2 ▲+ 0.41% 2 303 479 488 560 203
TXO 201709 9200 Put 351 351 351 351 351 ▲+12 ▲+ 3.54% 1 262 178 675 650 321
TXO 201709 9400 Call 362 384 360 369 369 ▼-13 ▼-3.40% 16 489 361 595 444 145
TXO 201709 9400 Put 448 448 448 448 448 ▲+20 ▲+ 4.67% 1 236 419 775 715 419
TXO 201709 9600 Call 274 286 274 281 281 ▼-3 ▼-1.06% 39 560 277 315 329 98
TXO 201709 9600 Put 530 530 525 530 530 0 0% 4 48 480 550 870 251
TXO 201709 9800 Call 201 206 194 205 205 ▼-1 ▼-0.49% 11 1411 196 208 251 64
TXO 201709 9800 Put 650 650 650 650 650 ▲+10 ▲+ 1.56% 4 24 500 955 815 615
TXO 201709 10000 Call 144 148 137 142 142 ▼-1 ▼-0.70% 34 2012 140 146 180 42
TXO 201709 10000 Put 785 785 785 785 785 0 0% 6 58 795 805 1170 745
TXO 201709 10400 Call 66 69 64 65 65 ▼-3 ▼-4.41% 23 2845 64 66 90 17.5
TXO 201709 10400 Put - - - - 1110 - - 0 1 1050 1520 1520 1520
TXO 201709 10800 Call 28 29 27.5 28 28 ▼-2 ▼-6.67% 10 1736 26 30 41.5 7.9
TXO 201709 10800 Put - - - - 1470 - - 0 4 1080 1910 2060 1890
TXO 201709 11200 Call 14 15 13 14 14 0 0% 20 2519 13 14 18 3.6
TXO 201709 11200 Put - - - - 1850 - - 0 15 1430 2310 2460 2440
TXO 201709 11600 Call 8 8 6 6 6 ▼-2 ▼-25.00% 200 970 6 12 9.9 1.6
TXO 201709 11600 Put - - - - 2250 - - 0 0 1810 2700 - -
TXO 201709 12000 Call 4 4.1 4 4 4 ▲+0.1 ▲+ 2.56% 3 62 3.9 4.2 6.4 2
TXO 201709 12000 Put - - - - 2640 - - 0 0 2200 3100 - -
                    小計: 470808 1037589        
*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