聚財網 社群 焦點 秘笈 競賽 新聞 台股 商城|    聚富 講座場租|    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04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 201704W4 8900 Call 805 810 805 810 810 0 0% 2 1 585 1170 810 785
TXO 201704W4 8900 Put 0.1 0.1 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 27 764 0.1 0.2 0.6 0.1
TXO 201704W4 9000 Call - - - - 710 - - 0 1 505 1200 655 635
TXO 201704W4 9000 Put 0.1 0.2 0.1 0.2 0.1 0 0% 23 3793 0.1 0.2 1.2 0.1
TXO 201704W4 9100 Call - - - - 610 - - 0 2 406 1100 600 545
TXO 201704W4 9100 Put 0.2 0.2 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 1327 5514 0.1 0.2 1.6 0.1
TXO 201704W4 9200 Call - - - - 510 - - 0 4 306 895 435 422
TXO 201704W4 9200 Put 0.2 0.3 0.1 0.1 0.1 ▼-0.2 ▼-66.67% 2007 9029 0.1 0.2 2.3 0.1
TXO 201704W4 9300 Call - - - - 411 - - 0 2 206 660 339 332
TXO 201704W4 9300 Put 0.2 0.3 0.1 0.2 0.2 ▼-0.2 ▼-50.00% 942 18581 0.1 0.2 4.2 0.1
TXO 201704W4 9350 Call - - - - 361 - - 0 0 118 660 - -
TXO 201704W4 9350 Put 0.2 0.3 0.2 0.2 0.2 ▼-0.3 ▼-60.00% 709 12801 0.1 0.2 1.6 0.2
TXO 201704W4 9400 Call 309 309 308 308 311 ▼-2 ▼-0.65% 2 47 108 680 312 213
TXO 201704W4 9400 Put 0.4 0.6 0.2 0.2 0.2 ▼-0.9 ▼-81.82% 2632 23710 0.2 0.4 11 0.2
TXO 201704W4 9450 Call 318 318 251 251 261 ▼-10 ▼-3.83% 27 114 215 368 318 173
TXO 201704W4 9450 Put 0.9 0.9 0.3 0.6 0.6 ▼-1.3 ▼-68.42% 4511 18384 0.4 0.6 17.5 0.3
TXO 201704W4 9500 Call 265 265 189 211 211 ▼-3 ▼-1.40% 230 822 211 216 265 132
TXO 201704W4 9500 Put 1.7 1.7 0.7 0.7 0.7 ▼-3.3 ▼-82.50% 18526 19982 0.7 0.8 27.5 0.7
TXO 201704W4 9550 Call 208 222 145 161 161 ▼-4 ▼-2.42% 670 759 162 166 222 96
TXO 201704W4 9550 Put 2.5 2.9 1.1 1.6 1.6 ▼-5.2 ▼-76.47% 13380 13894 1.6 1.7 43 1.1
TXO 201704W4 9600 Call 159 183 96 114 114 ▼-10 ▼-8.06% 8704 3906 114 115 183 66
TXO 201704W4 9600 Put 4 7 2 3.5 3.5 ▼-9 ▼-72.00% 30130 17431 3.5 3.6 63 2
TXO 201704W4 9650 Call 112 128 56 69 69 ▼-13 ▼-15.85% 16666 7618 68 70 128 43
TXO 201704W4 9650 Put 8.8 17 4 8.1 8.1 ▼-14.9 ▼-64.78% 45657 20651 8.1 8.3 90 4
TXO 201704W4 9700 Call 70 84 26 34 34 ▼-16 ▼-32.00% 49299 16272 34 34.5 84 23
TXO 201704W4 9700 Put 16 37 10 22 22 ▼-18.5 ▼-45.68% 57067 16763 21.5 22.5 595 10
TXO 201704W4 9750 Call 41 47 9 13 13 ▼-13 ▼-50.00% 57800 23864 12.5 13 51 9
TXO 201704W4 9750 Put 29 70 22.5 50 50 ▼-16 ▼-24.24% 43638 8612 50 51 156 22.5
TXO 201704W4 9800 Call 16.5 20.5 2.5 3.6 3.6 ▼-6.2 ▼-63.27% 39312 26911 3.6 3.8 32 2.5
TXO 201704W4 9800 Put 57 114 46.5 94 94 ▼-6 ▼-6.00% 20238 3092 92 94 200 46.5
TXO 201704W4 9850 Call 4.7 7 0.8 1.1 1.1 ▼-1.9 ▼-63.33% 23504 17741 1 1.1 17.5 0.8
TXO 201704W4 9850 Put 95 160 84 141 141 ▼-2 ▼-1.40% 3775 561 138 141 250 84
TXO 201704W4 9900 Call 1.3 1.9 0.2 0.3 0.3 ▼-0.5 ▼-62.50% 9442 14167 0.2 0.3 9 0.2
TXO 201704W4 9900 Put 151 208 129 187 187 ▼-1 ▼-0.53% 178 94 187 192 288 129
TXO 201704W4 9950 Call 0.1 0.5 0.1 0.1 0.1 ▼-0.2 ▼-66.67% 661 4735 0.1 0.3 4.5 0.1
TXO 201704W4 9950 Put 181 240 180 240 237 ▲+2 ▲+ 0.84% 11 15 234 242 330 180
TXO 201704W4 10000 Call 0.2 0.3 0.2 0.2 0.1 0 0% 13 3149 0.1 0.2 1.8 0.1
TXO 201704W4 10000 Put - - - - 287 - - 0 0 88 411 - -
TXO 201704W4 10200 Call 0.1 0.1 0.1 0.1 0.1 0 - 3 1676 0.1 0.2 0.6 0.1
TXO 201704W4 10200 Put - - - - 487 - - 0 15 286 900 540 500
TXO 201704W4 10400 Call - - - - 0.1 - - 0 430 0.1 0.2 0.3 0.2
TXO 201704W4 10400 Put - - - - 685 - - 0 0 486 1090 - -
TXO 201704W4 10600 Call - - - - 0.1 - - 0 0 0.1 0.2 0.2 0.2
TXO 201704W4 10600 Put - - - - 885 - - 0 0 685 1290 - -
TXO 201705 8100 Call - - - - 1610 - - 0 1 1260 1940 1520 1520
TXO 201705 8100 Put 0.7 0.7 0.5 0.6 0.6 ▼-0.3 ▼-33.33% 285 4304 0.6 0.7 3.8 0.5
TXO 201705 8200 Call - - - - 1510 - - 0 1 1160 1850 1420 1420
TXO 201705 8200 Put 0.7 0.8 0.7 0.8 0.8 ▼-0.3 ▼-27.27% 144 1733 0.7 0.9 10.5 0.7
TXO 201705 8300 Call - - - - 1410 - - 0 2 1060 1740 1320 1320
TXO 201705 8300 Put 0.9 1 0.7 0.9 0.9 ▼-0.3 ▼-25.00% 830 2698 0.8 1 13 0.7
TXO 201705 8400 Call - - - - 1310 - - 0 3 925 1640 1220 1220
TXO 201705 8400 Put 1.1 1.2 0.9 1.1 1.1 ▼-0.3 ▼-21.43% 330 2245 1 1.2 15 0.9
TXO 201705 8500 Call - - - - 1210 - - 0 3 805 1540 1240 890
TXO 201705 8500 Put 1.2 1.4 1.1 1.3 1.3 ▼-0.3 ▼-18.75% 892 3322 1.2 1.3 19 1.1
TXO 201705 8600 Call 1110 1110 1110 1110 1110 ▲+10 ▲+ 0.91% 1 54 1060 1440 1320 975
TXO 201705 8600 Put 1.5 1.8 1.4 1.7 1.7 ▼-0.4 ▼-19.05% 1398 6932 1.6 1.7 24 1.4
TXO 201705 8700 Call - - - - 1010 - - 0 12 100 1340 1220 880
TXO 201705 8700 Put 1.9 2.2 1.6 2 2 ▼-0.8 ▼-28.57% 2076 9457 2 2.1 30.5 1.6
TXO 201705 8800 Call - - - - 910 - - 0 61 212 1240 1120 825
TXO 201705 8800 Put 2.7 2.8 2.1 2.4 2.4 ▼-1 ▼-29.41% 3094 10090 2.3 2.5 38 2.1
TXO 201705 8900 Call - - - - 810 - - 0 13 421 1230 1020 675
TXO 201705 8900 Put 3.1 3.8 2.6 3.2 3.2 ▼-1.2 ▼-27.27% 3234 8244 3 3.2 48 2.6
TXO 201705 9000 Call - - - - 710 - - 0 77 466 1100 915 620
TXO 201705 9000 Put 4.8 5.5 3.6 4.5 4.5 ▼-1.7 ▼-27.42% 3535 12450 4.3 4.5 61 3.6
TXO 201705 9100 Call 620 625 620 625 610 ▲+20 ▲+ 3.31% 3 86 376 1080 755 515
TXO 201705 9100 Put 6.4 8.1 5 6.2 6.2 ▼-2.7 ▼-30.34% 5934 14490 6.2 6.4 77 5
TXO 201705 9200 Call 555 570 505 520 520 ▲+5 ▲+ 0.97% 17 145 490 580 775 420
TXO 201705 9200 Put 9.4 12.5 7.5 9.7 9.7 ▼-3.8 ▼-28.15% 8012 21325 9.7 10 97 7.5
TXO 201705 9300 Call 467 469 405 425 422 ▲+6 ▲+ 1.43% 27 208 419 424 665 332
TXO 201705 9300 Put 17 20 12 15.5 15.5 ▼-5.5 ▼-26.19% 8577 20649 15 15.5 122 12
TXO 201705 9400 Call 377 380 317 332 332 ▼-1 ▼-0.30% 320 933 329 334 575 254
TXO 201705 9400 Put 26 31.5 19 24.5 24.5 ▼-9 ▼-26.87% 14299 21456 24.5 25 152 18
TXO 201705 9500 Call 283 295 236 245 245 ▼-2 ▼-0.81% 538 1601 244 247 487 183
TXO 201705 9500 Put 41 49 30.5 40 40 ▼-11 ▼-21.57% 15499 21333 39.5 40 190 26
TXO 201705 9600 Call 206 212 160 168 168 ▼-5 ▼-2.89% 3384 4942 168 169 411 122
TXO 201705 9600 Put 63 76 48.5 63 63 ▼-13 ▼-17.11% 19912 19414 62 63 231 38.5
TXO 201705 9700 Call 127 142 98 105 105 ▼-7 ▼-6.25% 11968 15234 104 105 330 73
TXO 201705 9700 Put 86 115 77 99 99 ▼-13 ▼-11.61% 9416 9926 98 99 278 55
TXO 201705 9800 Call 76 84 54 57 57 ▼-6 ▼-9.52% 24738 22891 56 58 260 39
TXO 201705 9800 Put 131 170 119 150 150 ▼-14 ▼-8.54% 3595 10866 149 152 347 81
TXO 201705 9900 Call 37.5 42.5 24.5 25 25 ▼-5 ▼-16.67% 17983 29111 25 25.5 199 17.5
TXO 201705 9900 Put 191 241 178 220 220 ▼-12 ▼-5.17% 756 2267 218 221 390 117
TXO 201705 10000 Call 16 19 9.8 10.5 10.5 ▼-2.5 ▼-19.23% 15264 38158 10 10.5 145 7.1
TXO 201705 10000 Put 270 327 254 305 305 ▼-11 ▼-3.48% 769 1120 302 307 482 165
TXO 201705 10200 Call 2.9 3.5 1.9 2 2 ▼-0.7 ▼-25.93% 7528 27599 1.9 2 88 1.8
TXO 201705 10200 Put 455 497 449 496 496 ▼-9 ▼-1.78% 22 206 493 499 605 300
TXO 201705 10400 Call 1.1 1.1 0.6 0.7 0.7 ▼-0.2 ▼-22.22% 1460 16611 0.6 0.7 48 0.6
TXO 201705 10400 Put - - - - 695 - - 0 43 432 820 780 467
TXO 201705 10600 Call 0.4 0.4 0.2 0.3 0.3 ▼-0.1 ▼-25.00% 157 5921 0.2 0.3 25.5 0.2
TXO 201705 10600 Put - - - - 895 - - 0 9 635 1240 980 655
TXO 201705 10800 Call 0.2 0.2 0.2 0.2 0.2 0 0% 17 2692 0.1 0.2 13.5 0.2
TXO 201705 10800 Put - - - - 1090 - - 0 13 960 1480 1110 865
TXO 201705 11000 Call 0.1 0.1 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 3 1138 0.1 0.2 6.2 0.1
TXO 201705 11000 Put - - - - 1290 - - 0 3 960 1600 1320 1110
TXO 201705 11200 Call - - - - 0.1 - - 0 550 0.1 0.2 3.1 0.3
TXO 201705 11200 Put - - - - 1490 - - 0 1 1070 1920 1330 1280
TXO 201705 11400 Call 0.1 0.1 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 1 483 0.1 0.2 3 0.1
TXO 201705 11400 Put - - - - 1690 - - 0 1 1270 2120 1530 1480
TXO 201705 11600 Call - - - - 0.1 - - 0 140 0.1 0.2 0.6 0.2
TXO 201705 11600 Put - - - - 1890 - - 0 0 1470 2320 - -
TXO 201706 7000 Call 2540 2680 2540 2680 2690 0 0% 3 3 2680 3140 2950 2540
TXO 201706 7000 Put 0.8 0.8 0.6 0.7 0.7 ▼-0.2 ▼-22.22% 44 7522 0.6 0.9 57 0.6
TXO 201706 7100 Call - - - - 2590 - - 0 0 2150 3040 2840 2680
TXO 201706 7100 Put - - - - 0.9 - - 0 363 - 0.9 3.2 1
TXO 201706 7200 Call - - - - 2490 - - 0 0 2050 2940 - -
TXO 201706 7200 Put 1.1 1.1 0.9 1 1 ▼-0.3 ▼-23.08% 145 4549 0.9 1 96 0.9
TXO 201706 7300 Call - - - - 2390 - - 0 0 1950 2840 - -
TXO 201706 7300 Put 1 1.1 1 1.1 1.1 ▼-0.3 ▼-21.43% 2 306 1 1.1 3.3 1
TXO 201706 7400 Call - - - - 2290 - - 0 0 1850 2740 - -
TXO 201706 7400 Put 1.5 1.5 1.5 1.5 1.3 ▼-0.2 ▼-11.76% 24 2355 1 1.5 115 1.5
TXO 201706 7500 Call - - - - 2190 - - 0 0 1750 2640 - -
TXO 201706 7500 Put 1.5 1.5 1.5 1.5 1.5 ▼-0.3 ▼-16.67% 5 168 1 2.5 5.2 1.5
TXO 201706 7600 Call - - - - 2090 - - 0 0 1780 2540 - -
TXO 201706 7600 Put 1.8 1.8 1.8 1.8 1.8 ▼-0.1 ▼-5.26% 20 3100 1.1 13 140 1.8
TXO 201706 7700 Call - - - - 1990 - - 0 0 1680 2440 - -
TXO 201706 7700 Put - - - - 2.1 - - 0 144 1 15 5.5 3.3
TXO 201706 7800 Call - - - - 1890 - - 0 10 1590 2330 1420 1400
TXO 201706 7800 Put - - - - 2.2 - - 0 2250 1.6 4 173 2.4
TXO 201706 7900 Call - - - - 1790 - - 0 0 1480 2240 - -
TXO 201706 7900 Put - - - - 2.2 - - 0 142 1 2.6 7.2 3.6
TXO 201706 8000 Call - - - - 1690 - - 0 44 1390 2050 1870 955
TXO 201706 8000 Put 2.7 2.8 2.3 2.3 2.3 ▼-0.6 ▼-20.69% 187 4486 2 2.8 212 2.3
TXO 201706 8100 Call - - - - 1590 - - 0 0 1190 1920 - -
TXO 201706 8100 Put 2.5 2.7 2.5 2.5 2.5 ▼-1 ▼-28.57% 59 1954 2.5 6.7 9.3 2.5
TXO 201706 8200 Call - - - - 1490 - - 0 35 1190 1850 1690 930
TXO 201706 8200 Put 3.4 3.5 3 3 3 ▼-0.7 ▼-18.92% 124 3953 2 3.2 262 3
TXO 201706 8300 Call - - - - 1390 - - 0 6 1000 1770 1400 1350
TXO 201706 8300 Put 3.4 4.1 3.4 3.5 3.5 ▼-1 ▼-22.22% 37 432 3.5 25 13 3.4
TXO 201706 8400 Call - - - - 1290 - - 0 45 585 1650 1670 610
TXO 201706 8400 Put 4.4 5.3 4.1 4.1 4.1 ▼-1.4 ▼-25.45% 131 3710 4.1 12 285 4.1
TXO 201706 8500 Call - - - - 1190 - - 0 0 820 1550 - -
TXO 201706 8500 Put 5.5 6.3 5.2 5.4 5.4 ▼-1 ▼-15.63% 134 1912 5.2 5.8 17 5.2
TXO 201706 8600 Call - - - - 1100 - - 0 69 444 1450 1350 400
TXO 201706 8600 Put 6.6 7.7 6.2 6.4 6.4 ▼-2.3 ▼-26.44% 210 5467 6.4 6.6 370 6.2
TXO 201706 8700 Call - - - - 1000 - - 0 0 100 1360 - -
TXO 201706 8700 Put 10 17.5 7.6 8 8 ▼-2 ▼-20.00% 746 2573 8 8.5 27 7.6
TXO 201706 8800 Call 920 920 920 920 900 ▲+25 ▲+ 2.79% 1 189 895 1260 1130 385
TXO 201706 8800 Put 10.5 13 9.9 10.5 10.5 ▼-3 ▼-22.22% 1855 8596 10.5 11 475 9.9
TXO 201706 8900 Call - - - - 805 - - 0 2 800 1130 730 640
TXO 201706 8900 Put 14.5 17 13 13.5 13.5 ▼-4.5 ▼-25.00% 1238 4377 14 14.5 37 13
TXO 201706 9000 Call 720 720 720 720 710 ▲+15 ▲+ 2.13% 1 299 257 1070 960 280
TXO 201706 9000 Put 20.5 23 17.5 19.5 19.5 ▼-5.5 ▼-22.00% 1365 7881 19.5 20 580 17
TXO 201706 9100 Call - - - - 615 - - 0 60 388 955 590 590
TXO 201706 9100 Put 25 32 22.5 27 27 ▼-6 ▼-18.18% 668 3457 26.5 27.5 62 20.5
TXO 201706 9200 Call 580 580 525 525 525 0 0% 3 777 525 535 740 200
TXO 201706 9200 Put 35.5 43 31.5 36.5 36.5 ▼-8 ▼-17.98% 1085 6243 35 37.5 660 26.5
TXO 201706 9300 Call 484 484 448 448 442 ▲+5 ▲+ 1.13% 9 57 433 451 575 380
TXO 201706 9300 Put 48 57 42.5 51 51 ▼-8 ▼-13.56% 1112 3428 51 53 100 34.5
TXO 201706 9400 Call 365 365 350 360 360 ▼-5 ▼-1.37% 17 1188 351 369 765 138
TXO 201706 9400 Put 65 76 58 69 69 ▼-10 ▼-12.66% 902 5076 68 69 720 46
TXO 201706 9500 Call 327 327 279 283 283 ▼-4 ▼-1.39% 19 632 282 293 466 236
TXO 201706 9500 Put 82 100 79 91 91 ▼-10 ▼-9.90% 1106 4590 91 94 163 60
TXO 201706 9600 Call 250 255 209 214 214 ▼-8 ▼-3.60% 83 2871 213 217 436 92
TXO 201706 9600 Put 115 134 105 124 124 ▼-13 ▼-9.49% 712 4739 121 127 910 76
TXO 201706 9700 Call 181 190 150 156 156 ▼-3 ▼-1.89% 380 1391 155 156 364 126
TXO 201706 9700 Put 148 173 140 162 162 ▼-14 ▼-7.95% 354 2306 162 165 252 101
TXO 201706 9800 Call 132 135 102 108 108 ▼-3 ▼-2.70% 537 5001 107 109 302 60
TXO 201706 9800 Put 191 228 185 215 215 ▼-11 ▼-4.87% 252 5165 209 216 1040 137
TXO 201706 9900 Call 89 90 64 68 68 ▼-4 ▼-5.56% 1289 5545 68 69 242 52
TXO 201706 9900 Put 246 294 241 277 277 ▼-10 ▼-3.48% 95 4938 269 286 376 176
TXO 201706 10000 Call 52 57 39 41 41 ▼-3.5 ▼-7.87% 2750 16996 40.5 41 207 32
TXO 201706 10000 Put 312 370 306 348 348 ▼-10 ▼-2.79% 29 317 341 358 1030 236
TXO 201706 10200 Call 18 19.5 13 13.5 13.5 ▼-0.5 ▼-3.57% 2068 12885 13 13.5 110 11
TXO 201706 10200 Put 500 535 500 535 525 ▲+5 ▲+ 0.94% 8 128 510 525 615 359
TXO 201706 10400 Call 6.2 7.1 5 5 5 ▼-0.7 ▼-12.28% 1892 14333 5 5.1 84 5
TXO 201706 10400 Put - - - - 715 - - 0 72 705 720 1350 415
TXO 201706 10600 Call 3 3.2 2.5 2.5 2.5 ▼-0.3 ▼-10.71% 176 4814 2.5 2.7 29 2.5
TXO 201706 10600 Put - - - - 910 - - 0 2 655 1310 995 675
TXO 201706 10800 Call 1.7 1.7 1.3 1.3 1.3 ▼-0.5 ▼-27.78% 270 5170 1.1 1.6 30 1.3
TXO 201706 10800 Put 1080 1080 1080 1080 1110 ▼-40 ▼-3.57% 1 9 1100 1560 1190 550
TXO 201706 11000 Call 1 1 1 1 1 0 0% 3 790 0.4 1 7.4 1
TXO 201706 11000 Put - - - - 1310 - - 0 0 875 1760 - -
TXO 201706 11200 Call 0.6 0.6 0.6 0.6 0.6 0 0% 10 8061 0.5 5 11.5 0.6
TXO 201706 11200 Put - - - - 1510 - - 0 1 1070 1960 1970 1970
TXO 201706 11400 Call - - - - 0.4 - - 0 179 0.4 11 2.5 0.5
TXO 201706 11400 Put - - - - 1710 - - 0 0 1260 2150 1820 1610
TXO 201706 11600 Call - - - - 0.4 - - 0 1737 0.3 11 5.2 0.4
TXO 201706 11600 Put - - - - 1910 - - 0 0 1460 2350 2110 1850
TXO 201706 11800 Call 0.4 0.4 0.4 0.4 0.4 ▲+0.2 ▲+ 100.00% 61 245 - 0.4 1 0.2
TXO 201706 11800 Put - - - - 2110 - - 0 0 1660 2550 2290 1940
TXO 201706 12000 Call 0.4 0.4 0.4 0.4 0.4 ▲+0.2 ▲+ 100.00% 24 419 - 0.4 2 0.2
TXO 201706 12000 Put - - - - 2310 - - 0 0 1870 2760 2440 2070
TXO 201707 8100 Call - - - - 1410 - - 0 0 1350 1480 - -
TXO 201707 8100 Put 5.9 6.9 5.7 6 6 ▼-1.2 ▼-16.67% 49 440 5.6 6.2 14.5 5.7
TXO 201707 8200 Call - - - - 1310 - - 0 0 1250 1380 - -
TXO 201707 8200 Put 8 8.4 7.3 7.3 7.3 ▼-1.7 ▼-18.89% 23 60 7 7.6 17.5 7.3
TXO 201707 8300 Call - - - - 1210 - - 0 0 1160 1280 - -
TXO 201707 8300 Put 10.5 10.5 9.3 9.3 9.3 ▼-2.7 ▼-22.50% 31 96 9 10.5 22 9.3
TXO 201707 8400 Call - - - - 1120 - - 0 0 201 - - -
TXO 201707 8400 Put 11.5 12.5 11 12 12 ▼-2 ▼-14.29% 44 86 10.5 12.5 25 11
TXO 201707 8500 Call - - - - 1020 - - 0 0 111 - - -
TXO 201707 8500 Put 15.5 16.5 14 14.5 14.5 ▼-4 ▼-21.62% 44 139 13.5 14.5 33.5 14
TXO 201707 8600 Call - - - - 925 - - 0 0 101 1070 - -
TXO 201707 8600 Put 18 22 18 18.5 18.5 ▼-6.5 ▼-26.00% 99 279 18 19 42 18
TXO 201707 8700 Call - - - - 830 - - 0 0 91 - - -
TXO 201707 8700 Put 23 27.5 23 24.5 24.5 ▼-5.5 ▼-18.33% 95 124 24 26 51 23
TXO 201707 8800 Call - - - - 740 - - 0 0 81 - - -
TXO 201707 8800 Put 31 37.5 30 32 32 ▼-9 ▼-21.95% 131 244 31.5 33.5 64 30
TXO 201707 8900 Call 760 760 565 640 650 ▼-10 ▼-1.54% 3 1 640 665 760 565
TXO 201707 8900 Put 41.5 47.5 38.5 42 42 ▼-9 ▼-17.65% 44 225 41.5 42.5 87 30
TXO 201707 9000 Call 488 620 488 560 560 0 0% 3 1 560 570 620 488
TXO 201707 9000 Put 52 60 50 55 55 ▼-9 ▼-14.06% 135 223 53 55 100 50
TXO 201707 9100 Call - - - - 482 - - 0 0 476 488 - -
TXO 201707 9100 Put 67 78 66 73 73 ▼-9 ▼-10.98% 452 480 70 72 120 66
TXO 201707 9200 Call 400 400 400 400 400 ▼-2 ▼-0.50% 1 4 396 403 400 350
TXO 201707 9200 Put 86 100 85 93 93 ▼-11 ▼-10.58% 57 77 90 93 155 85
TXO 201707 9300 Call 326 326 326 326 326 ▼-3 ▼-0.91% 1 10 325 331 329 320
TXO 201707 9300 Put 111 125 111 118 118 ▼-13 ▼-9.92% 33 50 117 122 189 111
TXO 201707 9400 Call 260 260 260 260 260 ▼-3 ▼-1.14% 1 18 258 267 263 223
TXO 201707 9400 Put 142 161 142 151 151 ▼-17 ▼-10.12% 13 12 150 157 210 142
TXO 201707 9500 Call 235 235 200 200 200 ▼-4 ▼-1.96% 16 21 199 206 235 169
TXO 201707 9500 Put 176 193 176 193 193 ▼-12 ▼-5.85% 8 21 190 198 264 176
TXO 201707 9600 Call 178 178 150 150 150 ▼-11 ▼-6.83% 15 59 148 155 222 126
TXO 201707 9600 Put 248 248 243 243 243 ▼-20 ▼-7.60% 3 7 238 248 330 243
TXO 201707 9700 Call 133 133 109 110 110 ▼-3 ▼-2.65% 36 49 108 110 133 92
TXO 201707 9700 Put - - - - 301 - - 0 1 296 305 327 327
TXO 201707 9800 Call 92 92 73 74 74 ▼-7 ▼-8.64% 43 75 74 77 92 61
TXO 201707 9800 Put 335 353 335 353 367 ▼-26 ▼-6.86% 3 5 361 372 383 335
TXO 201707 9900 Call 63 63 48 51 51 ▼-3 ▼-5.56% 64 116 48.5 53 63 40
TXO 201707 9900 Put 440 440 440 440 440 ▼-15 ▼-3.30% 1 1 436 448 440 440
TXO 201707 10000 Call 40.5 42 31 32.5 32.5 ▼-2.5 ▼-7.14% 82 474 31.5 32.5 42 25.5
TXO 201707 10000 Put - - - - 525 - - 0 0 515 530 - -
TXO 201707 10200 Call 15 16.5 11.5 11.5 11.5 ▼-1.5 ▼-11.54% 557 1004 11.5 12 16.5 10.5
TXO 201707 10200 Put - - - - 705 - - 0 0 605 785 - -
TXO 201707 10400 Call 6.8 7.1 5.1 5.4 5.4 ▼-0.4 ▼-6.90% 86 370 4.6 6.3 7.1 4.7
TXO 201707 10400 Put - - - - 895 - - 0 0 90 - - -
TXO 201707 10600 Call 2.8 3 2.8 3 3 ▼-0.4 ▼-11.76% 50 198 2.2 3.3 3.4 2.8
TXO 201707 10600 Put 1240 1240 1050 1050 1090 ▼-50 ▼-4.55% 2 0 980 - 1240 1050
TXO 201707 10800 Call 1.7 1.7 1.7 1.7 1.7 0 0% 10 15 1.1 1.8 1.7 1.7
TXO 201707 10800 Put 1450 1450 1210 1210 1290 ▼-90 ▼-6.92% 2 0 - - 1450 1210
TXO 201707 11000 Call - - - - 0.9 - - 0 9 0.6 1.1 1.2 1.2
TXO 201707 11000 Put - - - - 1490 - - 0 0 - - - -
TXO 201707 11200 Call - - - - 0.7 - - 0 4 0.7 1.3 1.2 1.2
TXO 201707 11200 Put 1840 1840 1650 1650 1690 ▼-50 ▼-2.94% 2 0 1560 - 1840 1650
TXO 201709 7200 Call - - - - 2130 - - 0 25 1750 2620 2390 1610
TXO 201709 7200 Put 9 9.4 8.5 8.8 8.8 ▼-1.2 ▼-12.00% 230 5073 8.6 8.8 72 8.5
TXO 201709 7400 Call - - - - 1940 - - 0 0 1550 2420 - -
TXO 201709 7400 Put 12 12 11 12 12 ▼-1 ▼-7.69% 59 1613 10 16 92 11
TXO 201709 7600 Call - - - - 1740 - - 0 5 1390 2100 1590 1300
TXO 201709 7600 Put 15 16 14.5 15 15 ▼-2.5 ▼-14.29% 26 959 7.3 18.5 116 14.5
TXO 201709 7800 Call - - - - 1550 - - 0 5 1200 1900 1410 1080
TXO 201709 7800 Put 20 23 19.5 20 20 ▼-3 ▼-13.04% 62 955 7.5 21 148 19
TXO 201709 8000 Call - - - - 1360 - - 0 14 1030 1500 1500 920
TXO 201709 8000 Put 30 31.5 27.5 28.5 28.5 ▼-5.5 ▼-16.18% 355 1307 28 29 186 25.5
TXO 201709 8200 Call - - - - 1170 - - 0 2 900 1510 1200 760
TXO 201709 8200 Put 42.5 42.5 38.5 39.5 39.5 ▼-7.5 ▼-15.96% 39 1169 20 40.5 236 34
TXO 201709 8400 Call - - - - 985 - - 0 30 780 1320 1200 695
TXO 201709 8400 Put 58 61 56 57 57 ▼-7 ▼-10.94% 116 1626 56 58 293 45
TXO 201709 8600 Call - - - - 810 - - 0 44 740 1140 1020 525
TXO 201709 8600 Put 82 85 78 81 81 ▼-7 ▼-7.95% 76 1124 80 81 363 63
TXO 201709 8800 Call - - - - 645 - - 0 224 422 990 845 374
TXO 201709 8800 Put 115 121 109 114 114 ▼-10 ▼-8.06% 107 1267 112 120 451 87
TXO 201709 9000 Call 500 500 495 495 495 ▼-10 ▼-1.98% 2 377 491 499 735 285
TXO 201709 9000 Put 155 172 153 164 164 ▼-11 ▼-6.29% 102 1349 162 163 560 124
TXO 201709 9200 Call 403 403 360 365 365 ▼-5 ▼-1.35% 4 316 356 365 580 203
TXO 201709 9200 Put 218 240 215 229 229 ▼-9 ▼-3.78% 57 644 220 233 650 173
TXO 201709 9400 Call 286 286 248 255 249 0 0% 13 590 244 253 450 145
TXO 201709 9400 Put 299 326 292 321 321 ▼-9 ▼-2.73% 19 653 300 321 715 233
TXO 201709 9600 Call 187 190 157 163 163 ▼-4 ▼-2.40% 67 1305 157 164 331 98
TXO 201709 9600 Put 411 411 411 411 430 ▼-24 ▼-5.52% 2 270 248 433 870 251
TXO 201709 9800 Call 113 118 94 98 98 ▼-5 ▼-4.85% 110 2133 97 100 251 64
TXO 201709 9800 Put 560 565 560 565 565 ▼-10 ▼-1.74% 2 228 560 570 815 445
TXO 201709 10000 Call 65 68 53 54 54 ▼-5 ▼-8.47% 186 2994 54 57 180 42
TXO 201709 10000 Put - - - - 720 - - 0 75 660 995 1170 565
TXO 201709 10400 Call 21 21 17 17.5 17.5 ▼-2 ▼-10.26% 117 5170 17 20 90 15.5
TXO 201709 10400 Put - - - - 1080 - - 0 6 625 1480 1520 915
TXO 201709 10800 Call 8.7 8.7 6.8 7.1 7.1 ▼-0.9 ▼-11.25% 114 4872 7 25 41.5 6.8
TXO 201709 10800 Put - - - - 1470 - - 0 4 1410 1540 2060 1890
TXO 201709 11200 Call 3.9 4 3.9 4 3.7 ▲+0.1 ▲+ 2.56% 102 2818 3.5 3.9 18 3.6
TXO 201709 11200 Put - - - - 1870 - - 0 15 1810 1940 2460 2440
TXO 201709 11600 Call 2.3 2.5 1.8 1.8 1.8 ▼-0.2 ▼-10.00% 8 1513 1.2 2.2 9.9 1.6
TXO 201709 11600 Put - - - - 2260 - - 0 0 2200 2340 2400 2020
TXO 201709 12000 Call 1.3 1.3 1.3 1.3 1.3 ▲+1.2 - 1 2295 - 1.3 6.4 1.2
TXO 201709 12000 Put - - - - 2660 - - 0 0 2600 2740 2750 2560
TXO 201712 7600 Call - - - - 1730 - - 0 0 1380 2210 2020 1830
TXO 201712 7600 Put 42 43.5 40 41.5 41.5 ▼-1.5 ▼-3.49% 131 4094 40.5 41.5 62 32
TXO 201712 7800 Call - - - - 1540 - - 0 0 1200 2010 - -
TXO 201712 7800 Put 53 55 53 53 53 ▼-5 ▼-8.62% 22 1026 52 54 78 45
TXO 201712 8000 Call - - - - 1360 - - 0 0 1030 1500 - -
TXO 201712 8000 Put 73 74 70 71 71 ▼-6 ▼-7.79% 99 1147 70 72 97 58
TXO 201712 8200 Call - - - - 1190 - - 0 0 1150 1610 - -
TXO 201712 8200 Put 94 97 93 96 96 ▼-4 ▼-4.00% 35 985 92 119 127 76
TXO 201712 8400 Call 1020 1020 910 1010 1010 0 0% 4 16 1000 1110 1120 910
TXO 201712 8400 Put 120 128 119 121 121 ▼-7 ▼-5.47% 113 1009 120 126 162 101
TXO 201712 8600 Call - - - - 850 - - 0 18 820 905 1040 800
TXO 201712 8600 Put 155 168 151 159 161 ▼-11 ▼-6.47% 97 819 160 162 206 130
TXO 201712 8800 Call 710 710 710 710 700 ▲+5 ▲+ 0.71% 2 25 695 755 885 670
TXO 201712 8800 Put 197 210 197 207 207 ▼-12 ▼-5.48% 53 722 204 219 268 169
TXO 201712 9000 Call 580 580 580 580 565 ▲+15 ▲+ 2.65% 4 98 362 580 760 515
TXO 201712 9000 Put 254 281 254 270 270 ▼-11 ▼-3.91% 204 513 265 585 332 213
TXO 201712 9200 Call 444 444 440 440 440 ▼-4 ▼-0.90% 2 38 400 456 630 405
TXO 201712 9200 Put 334 355 328 341 341 ▼-10 ▼-2.85% 163 286 340 355 412 282
TXO 201712 9400 Call 363 363 325 325 325 ▼-10 ▼-2.99% 13 64 326 334 490 300
TXO 201712 9400 Put 428 443 428 442 436 ▲+1 ▲+ 0.23% 16 151 432 440 500 353
TXO 201712 9600 Call 265 273 236 244 244 ▼-3 ▼-1.21% 64 158 239 244 400 216
TXO 201712 9600 Put 520 555 520 555 545 0 0% 4 47 540 885 620 455
TXO 201712 9800 Call 190 196 167 168 168 ▲+5 ▲+ 3.07% 71 427 165 173 314 152
TXO 201712 9800 Put 640 695 640 695 670 ▲+10 ▲+ 1.46% 2 138 665 990 755 550
TXO 201712 10000 Call 129 132 112 113 113 ▼-5 ▼-4.24% 91 1438 113 115 233 100
TXO 201712 10000 Put - - - - 815 - - 0 93 600 860 905 670
TXO 201712 10400 Call 54 58 46.5 46.5 46.5 ▼-3.5 ▼-7.00% 152 2611 46 47 124 42.5
TXO 201712 10400 Put - - - - 1150 - - 0 19 865 1520 1010 985
TXO 201712 10800 Call 22 25 19 19.5 19.5 ▼-1 ▼-4.88% 224 2013 19.5 20 60 17.5
TXO 201712 10800 Put - - - - 1520 - - 0 0 1190 1910 - -
TXO 201712 11200 Call 12 12 9.4 9.5 9.5 ▼-1 ▼-9.52% 18 2445 9.3 10 29.5 9
TXO 201712 11200 Put - - - - 1900 - - 0 0 1510 2360 2090 1830
TXO 201712 11600 Call 5.1 5.1 4.8 4.8 4.8 ▼-0.6 ▼-11.11% 5 1185 4.8 4.9 14 4.7
TXO 201712 11600 Put - - - - 2300 - - 0 0 1930 2760 2490 2330
TXO 201712 12000 Call 3.1 3.1 2.8 2.8 2.8 ▼-0.3 ▼-9.68% 33 4389 2.7 2.9 8 2.1
TXO 201712 12000 Put - - - - 2690 - - 0 0 2260 3160 2780 2460
                    小計: 665214 953779        
*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