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 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03月27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 201703W5 9200 Call - - - - 670 - - 0 0 456 1160 - -
TXO 201703W5 9200 Put 0.2 0.2 0.2 0.2 0.2 0 0% 22 1535 0.1 0.2 2.1 0.2
TXO 201703W5 9300 Call 590 590 510 590 570 ▼-15 ▼-2.48% 4 6 356 1060 615 510
TXO 201703W5 9300 Put 0.3 0.3 0.2 0.2 0.2 0 0% 207 2272 0.1 0.2 1.2 0.1
TXO 201703W5 9400 Call 470 470 470 470 470 ▼-35 ▼-6.93% 1 1 256 955 470 470
TXO 201703W5 9400 Put 0.2 0.3 0.1 0.2 0.2 0 0% 218 2171 0.1 0.2 1.8 0.1
TXO 201703W5 9500 Call - - - - 371 - - 0 1 158 855 391 391
TXO 201703W5 9500 Put 0.5 0.5 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 208 3909 0.1 0.2 3.2 0.2
TXO 201703W5 9600 Call 270 289 270 289 271 ▼-16 ▼-5.25% 3 12 165 755 311 270
TXO 201703W5 9600 Put 0.7 0.9 0.2 0.2 0.2 ▼-0.2 ▼-50.00% 5703 19081 0.1 0.2 6.8 0.2
TXO 201703W5 9650 Call 210 245 210 231 221 ▼-27 ▼-10.47% 74 48 201 272 275 210
TXO 201703W5 9650 Put 1.5 2.5 0.3 0.4 0.4 ▼-0.6 ▼-60.00% 34594 52939 0.5 0.7 3.1 0.3
TXO 201703W5 9700 Call 169 210 157 172 172 ▼-38 ▼-18.10% 180 217 170 174 257 157
TXO 201703W5 9700 Put 3.3 6.6 1.1 2.1 2.1 ▼-1 ▼-32.26% 15802 16449 2 2.2 17 1.1
TXO 201703W5 9750 Call 110 167 106 126 126 ▼-34 ▼-21.25% 1686 615 125 127 211 106
TXO 201703W5 9750 Put 9 13 2.6 5.4 5.4 ▼-0.7 ▼-11.48% 20745 16777 5.4 5.5 25.5 2.6
TXO 201703W5 9800 Call 102 123 74 83 83 ▼-36 ▼-30.25% 11512 2180 81 83 169 74
TXO 201703W5 9800 Put 16 24.5 6.3 13 13 ▼-0.5 ▼-3.70% 35407 18893 12.5 13 40 6.3
TXO 201703W5 9850 Call 64 81 43.5 47 47 ▼-33 ▼-41.25% 34951 7041 46.5 47 126 43.5
TXO 201703W5 9850 Put 28 43 14 27 27 ▲+2 ▲+ 8.00% 43286 23001 26.5 27 58 14
TXO 201703W5 9900 Call 35 46 20 20.5 20.5 ▼-27 ▼-56.84% 50452 15916 20.5 21 88 20
TXO 201703W5 9900 Put 52 71 29 52 52 ▲+9.5 ▲+ 22.35% 42442 12561 51 52 84 29
TXO 201703W5 9950 Call 16.5 22 7 7.4 7.4 ▼-19.1 ▼-72.08% 52432 25893 7.4 7.5 58 7
TXO 201703W5 9950 Put 81 109 55 88 88 ▲+18 ▲+ 25.71% 18772 6396 87 88 115 48
TXO 201703W5 10000 Call 6 8.2 2.1 2.3 2.3 ▼-9.7 ▼-80.83% 40278 25132 2.2 2.3 33.5 2.1
TXO 201703W5 10000 Put 122 152 92 132 132 ▲+26 ▲+ 24.53% 5320 2420 131 133 152 74
TXO 201703W5 10100 Call 1.2 1.2 0.2 0.3 0.3 ▼-1.8 ▼-85.71% 14082 25230 0.2 0.3 8.6 0.2
TXO 201703W5 10100 Put 230 246 187 232 232 ▲+34 ▲+ 17.17% 300 967 228 232 246 150
TXO 201703W5 10200 Call 0.2 0.2 0.1 0.2 0.2 ▼-0.1 ▼-33.33% 80 26579 0.1 0.2 1.6 0.1
TXO 201703W5 10200 Put 312 317 308 317 330 ▲+22 ▲+ 7.46% 3 31 326 333 320 243
TXO 201703W5 10400 Call 0.1 0.2 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 7 899 0.1 0.2 0.4 0.1
TXO 201703W5 10400 Put - - - - 530 - - 0 0 286 940 - -
TXO 201703W5 10600 Call - - - - 0.1 - - 0 121 0.1 0.2 0.2 0.2
TXO 201703W5 10600 Put - - - - 730 - - 0 0 486 1140 - -
TXO 201703W5 10800 Call - - - - 0.1 - - 0 6 0.1 0.2 0.2 0.2
TXO 201703W5 10800 Put - - - - 930 - - 0 0 685 1340 - -
TXO 201704 7900 Call - - - - 1970 - - 0 1 1580 2440 1890 1410
TXO 201704 7900 Put 0.2 0.2 0.2 0.2 0.2 0 0% 24 4170 0.1 0.5 19 0.1
TXO 201704 8000 Call - - - - 1870 - - 0 1 1480 2340 1800 1710
TXO 201704 8000 Put - - - - 0.2 - - 0 2235 - 2 22 0.2
TXO 201704 8100 Call - - - - 1770 - - 0 1 1380 2240 1610 1610
TXO 201704 8100 Put 0.3 0.3 0.3 0.3 0.3 0 0% 119 1500 - 2.8 27 0.2
TXO 201704 8200 Call - - - - 1670 - - 0 4 1280 2140 1530 1120
TXO 201704 8200 Put - - - - 0.3 - - 0 2150 0.2 0.4 33.5 0.3
TXO 201704 8300 Call - - - - 1570 - - 0 10 1120 2040 1420 1350
TXO 201704 8300 Put 0.4 0.4 0.4 0.4 0.4 ▼-0.1 ▼-20.00% 1 1967 0.2 0.5 41 0.3
TXO 201704 8400 Call - - - - 1470 - - 0 3 1080 1940 1410 1320
TXO 201704 8400 Put 0.5 0.5 0.5 0.5 0.5 0 0% 22 2238 0.4 0.6 49.5 0.4
TXO 201704 8500 Call - - - - 1370 - - 0 2 980 1840 1220 1220
TXO 201704 8500 Put 0.6 0.6 0.6 0.6 0.6 0 0% 102 2312 0.5 0.7 59 0.5
TXO 201704 8600 Call - - - - 1270 - - 0 4 880 1740 1120 1070
TXO 201704 8600 Put 0.7 0.8 0.7 0.7 0.7 0 0% 67 2434 0.6 0.8 72 0.6
TXO 201704 8700 Call - - - - 1170 - - 0 7 785 1640 1120 840
TXO 201704 8700 Put 0.9 0.9 0.8 0.8 0.8 0 0% 74 3707 0.2 0.9 89 0.7
TXO 201704 8800 Call - - - - 1070 - - 0 17 401 1540 1020 665
TXO 201704 8800 Put 1.1 1.2 1 1.1 1.1 ▲+0.1 ▲+ 10.00% 237 4959 1 1.2 106 0.9
TXO 201704 8900 Call - - - - 970 - - 0 47 264 1390 905 441
TXO 201704 8900 Put 1.2 1.4 1.2 1.3 1.3 ▲+0.1 ▲+ 8.33% 496 9870 1 1.4 129 1.1
TXO 201704 9000 Call 885 885 870 870 870 ▼-30 ▼-3.33% 2 119 600 1280 925 465
TXO 201704 9000 Put 2 2 1.7 1.9 1.9 ▲+0.1 ▲+ 5.56% 367 9070 1.6 1.9 159 1.4
TXO 201704 9100 Call 800 800 780 780 770 ▼-20 ▼-2.50% 2 69 745 1240 840 347
TXO 201704 9100 Put 2.7 2.7 2.1 2.7 2.7 ▲+0.4 ▲+ 17.39% 935 10681 2.3 2.7 177 1.9
TXO 201704 9200 Call - - - - 670 - - 0 152 550 1140 780 279
TXO 201704 9200 Put 3.2 4.3 3.1 4.1 4.1 ▲+0.8 ▲+ 24.24% 1891 13511 3.8 4.2 211 2.7
TXO 201704 9300 Call 570 615 565 575 575 ▼-30 ▼-4.96% 20 177 535 625 680 219
TXO 201704 9300 Put 5.2 6.7 4.6 6.2 6.2 ▲+1 ▲+ 19.23% 2601 16115 6.1 6.4 263 3.8
TXO 201704 9400 Call 497 510 475 475 475 ▼-35 ▼-6.86% 8 666 473 479 590 169
TXO 201704 9400 Put 8.5 11 7.3 10.5 10.5 ▲+2.3 ▲+ 28.05% 4320 21490 10 10.5 320 5.8
TXO 201704 9500 Call 383 425 368 383 383 ▼-27 ▼-6.59% 72 3303 383 385 487 122
TXO 201704 9500 Put 15 18 11.5 16.5 16.5 ▲+3.5 ▲+ 26.92% 12554 31020 16 16.5 300 9.1
TXO 201704 9600 Call 303 333 280 293 293 ▼-28 ▼-8.72% 291 3001 292 296 393 91
TXO 201704 9600 Put 25 31 20 28 28 ▲+5.5 ▲+ 24.44% 11824 32838 28 28.5 345 14.5
TXO 201704 9700 Call 221 248 198 214 214 ▼-26 ▼-10.83% 988 3947 212 213 303 64
TXO 201704 9700 Put 42.5 52 34 47 47 ▲+7.5 ▲+ 18.99% 14721 26421 46.5 47 434 24.5
TXO 201704 9800 Call 152 174 129 143 143 ▼-22 ▼-13.33% 3579 7782 141 143 223 42.5
TXO 201704 9800 Put 71 84 58 76 76 ▲+10 ▲+ 15.15% 12201 21227 76 77 490 43
TXO 201704 9900 Call 95 111 76 85 85 ▼-19 ▼-18.27% 13667 21555 85 86 158 23
TXO 201704 9900 Put 113 131 95 119 119 ▲+14 ▲+ 13.33% 7627 9003 118 120 474 72
TXO 201704 10000 Call 53 64 41.5 46 46 ▼-14 ▼-23.33% 19796 39904 46 46.5 115 12
TXO 201704 10000 Put 170 196 147 180 180 ▲+19 ▲+ 11.80% 3019 3832 179 180 455 116
TXO 201704 10200 Call 14.5 15.5 10 10 10 ▼-6.5 ▼-39.39% 23256 54100 9.9 10 56 3.7
TXO 201704 10200 Put 331 365 303 344 344 ▲+27 ▲+ 8.52% 231 548 342 348 650 252
TXO 201704 10400 Call 3.9 3.9 2.4 2.4 2.4 ▼-1.7 ▼-41.46% 6733 27882 2.4 2.5 24.5 1.3
TXO 201704 10400 Put 550 550 520 530 530 ▲+25 ▲+ 4.95% 4 98 375 560 835 427
TXO 201704 10600 Call 1.1 1.1 0.9 0.9 0.9 ▼-0.4 ▼-30.77% 1080 7769 0.8 1 10.5 0.7
TXO 201704 10600 Put 740 745 740 745 730 ▲+45 ▲+ 6.43% 2 65 560 760 1040 625
TXO 201704 10800 Call 0.5 0.5 0.4 0.4 0.4 ▼-0.3 ▼-42.86% 35 2075 0.2 0.6 4.9 0.4
TXO 201704 10800 Put - - - - 930 - - 0 0 201 1330 - -
TXO 201704 11000 Call 0.4 0.4 0.4 0.4 0.4 ▼-0.1 ▼-20.00% 21 890 - 15 2.9 0.3
TXO 201704 11000 Put - - - - 1130 - - 0 0 251 1530 - -
TXO 201704 11200 Call - - - - 0.1 - - 0 242 - 13 2.2 0.2
TXO 201704 11200 Put - - - - 1330 - - 0 4 865 1730 1420 1420
TXO 201704 11400 Call - - - - 0.1 - - 0 283 0.2 2 1.3 0.2
TXO 201704 11400 Put - - - - 1530 - - 0 43 1060 1930 1770 1640
TXO 201704 11600 Call - - - - 0.1 - - 0 0 - 11 - -
TXO 201704 11600 Put - - - - 1730 - - 0 0 1260 2130 - -
TXO 201705 8100 Call - - - - 1750 - - 0 0 1350 2240 - -
TXO 201705 8100 Put 1.9 2.1 1.9 2.1 2.1 ▲+0.2 ▲+ 10.53% 14 1103 2 2.2 3.8 1.2
TXO 201705 8200 Call - - - - 1650 - - 0 0 1250 2140 - -
TXO 201705 8200 Put - - - - 2.3 - - 0 684 1.9 14 10.5 1.1
TXO 201705 8300 Call - - - - 1560 - - 0 0 1150 2040 - -
TXO 201705 8300 Put 2.5 2.5 2.5 2.5 2.5 ▲+0.2 ▲+ 8.70% 2 622 1.5 4 13 1.5
TXO 201705 8400 Call - - - - 1460 - - 0 1 1050 1940 1220 1220
TXO 201705 8400 Put 2.9 3.3 2.9 3 3 ▲+0.3 ▲+ 11.11% 68 571 1 16 15 2
TXO 201705 8500 Call - - - - 1360 - - 0 1 960 1840 1240 890
TXO 201705 8500 Put 3.7 3.8 3.3 3.7 3.7 ▲+0.5 ▲+ 15.63% 48 1183 3.7 3.8 19 2.8
TXO 201705 8600 Call - - - - 1260 - - 0 2 865 1740 985 975
TXO 201705 8600 Put 4 4.5 3.9 4.5 4.5 ▲+0.7 ▲+ 18.42% 69 1881 4.5 5 24 3.1
TXO 201705 8700 Call - - - - 1160 - - 0 1 770 1640 880 880
TXO 201705 8700 Put 5 5.4 4.8 5.3 5.3 ▲+0.6 ▲+ 12.77% 232 2347 4.9 5.5 30.5 3.8
TXO 201705 8800 Call - - - - 1060 - - 0 0 112 1540 - -
TXO 201705 8800 Put 6 7.1 5.9 6.6 6.6 ▲+0.6 ▲+ 10.00% 133 4326 5.8 7.6 38 4.5
TXO 201705 8900 Call - - - - 960 - - 0 1 100 1440 675 675
TXO 201705 8900 Put 7.8 8.9 7 8.3 8.3 ▲+0.9 ▲+ 12.16% 160 2914 7.8 8.8 48 5
TXO 201705 9000 Call 885 885 885 885 865 ▼-10 ▼-1.12% 1 6 281 1240 885 705
TXO 201705 9000 Put 9.8 11.5 9 11 11 ▲+1.5 ▲+ 15.79% 288 3934 11 11.5 61 7.2
TXO 201705 9100 Call - - - - 770 - - 0 3 254 805 630 545
TXO 201705 9100 Put 13 15 11.5 14.5 14.5 ▲+3 ▲+ 26.09% 259 3236 14 15 77 9.1
TXO 201705 9200 Call - - - - 675 - - 0 27 424 1140 775 505
TXO 201705 9200 Put 16 20 15.5 19.5 19.5 ▲+3.5 ▲+ 21.88% 396 5066 19.5 20 97 10.5
TXO 201705 9300 Call 590 590 590 590 580 ▼-25 ▼-4.07% 1 57 342 990 665 350
TXO 201705 9300 Put 22.5 27 21.5 27 27 ▲+4 ▲+ 17.39% 887 5705 26 27 122 15.5
TXO 201705 9400 Call 510 510 497 498 492 ▼-27 ▼-5.14% 3 140 487 496 575 281
TXO 201705 9400 Put 34.5 38.5 30 37.5 37.5 ▲+5.5 ▲+ 17.19% 713 5151 37.5 39 152 22
TXO 201705 9500 Call 430 438 409 409 409 ▼-24 ▼-5.54% 4 117 403 411 487 220
TXO 201705 9500 Put 49 54 42.5 53 53 ▲+8 ▲+ 17.78% 942 4438 52 54 190 32
TXO 201705 9600 Call 330 346 312 330 330 ▼-21 ▼-5.98% 35 357 325 332 411 161
TXO 201705 9600 Put 71 76 60 72 72 ▲+9 ▲+ 14.29% 1662 3375 72 74 231 47
TXO 201705 9700 Call 248 280 248 253 253 ▼-26 ▼-9.32% 27 695 251 259 330 119
TXO 201705 9700 Put 96 106 84 100 100 ▲+11 ▲+ 12.36% 612 2421 100 101 278 67
TXO 201705 9800 Call 200 216 178 190 190 ▼-22 ▼-10.38% 90 1207 190 194 260 81
TXO 201705 9800 Put 127 145 116 137 137 ▲+13 ▲+ 10.48% 617 8362 136 138 347 96
TXO 201705 9900 Call 135 158 126 136 136 ▼-16 ▼-10.53% 514 2967 135 137 199 54
TXO 201705 9900 Put 185 192 158 181 181 ▲+16 ▲+ 9.70% 258 894 181 185 390 132
TXO 201705 10000 Call 96 111 85 91 91 ▼-16 ▼-14.95% 826 4942 90 92 145 34
TXO 201705 10000 Put 243 251 211 238 238 ▲+18 ▲+ 8.18% 171 468 238 239 482 178
TXO 201705 10200 Call 42 47.5 35 37 37 ▼-8 ▼-17.78% 1886 13540 37 38 88 12
TXO 201705 10200 Put 390 390 360 375 375 ▲+20 ▲+ 5.63% 10 74 374 392 585 302
TXO 201705 10400 Call 15 17.5 12.5 12.5 12.5 ▼-4.5 ▼-26.47% 1244 10571 12.5 13.5 48 4.7
TXO 201705 10400 Put - - - - 560 - - 0 7 550 570 535 474
TXO 201705 10600 Call 5.2 6.1 4.6 4.6 4.6 ▼-1.6 ▼-25.81% 611 2850 4 4.7 25.5 2
TXO 201705 10600 Put - - - - 750 - - 0 3 427 785 795 675
TXO 201705 10800 Call 2.2 2.3 2.1 2.1 2.1 ▼-0.6 ▼-22.22% 215 761 2 2.1 13.5 1.1
TXO 201705 10800 Put - - - - 950 - - 0 2 100 1360 1050 1050
TXO 201705 11000 Call 1.1 1.2 1.1 1.1 1.1 ▼-0.4 ▼-26.67% 34 187 0.8 1.2 6.2 0.8
TXO 201705 11000 Put - - - - 1150 - - 0 0 132 1560 - -
TXO 201705 11200 Call 0.7 0.7 0.7 0.7 0.7 ▼-0.1 ▼-12.50% 40 358 0.8 13 3.1 0.6
TXO 201705 11200 Put - - - - 1350 - - 0 0 865 1760 - -
TXO 201705 11400 Call 0.5 0.5 0.5 0.5 0.5 ▼-0.2 ▼-28.57% 20 158 0.6 12 3 0.5
TXO 201705 11400 Put - - - - 1550 - - 0 0 1060 1960 - -
TXO 201705 11600 Call 0.5 0.5 0.5 0.5 0.5 ▲+0.4 - 42 100 0.4 11 0.5 0.5
TXO 201705 11600 Put - - - - 1750 - - 0 0 1260 2160 - -
TXO 201706 7000 Call - - - - 2840 - - 0 0 2420 3340 - -
TXO 201706 7000 Put 2.5 2.6 2.4 2.6 2.6 ▲+0.2 ▲+ 8.33% 56 7001 2.4 2.6 57 2.1
TXO 201706 7100 Call - - - - 2740 - - 0 0 2320 3240 - -
TXO 201706 7100 Put 2.6 2.7 2.6 2.7 2.7 ▲+0.2 ▲+ 8.00% 11 79 2.3 2.8 3.2 2.5
TXO 201706 7200 Call - - - - 2640 - - 0 0 2220 3140 - -
TXO 201706 7200 Put 2.9 2.9 2.8 2.8 2.8 ▼-0.1 ▼-3.45% 33 4332 2.8 3.1 96 2.6
TXO 201706 7300 Call - - - - 2540 - - 0 0 2120 3040 - -
TXO 201706 7300 Put 3.2 3.3 3.2 3.3 3.3 ▲+0.3 ▲+ 10.00% 20 50 2.9 3.3 3.3 3
TXO 201706 7400 Call - - - - 2440 - - 0 0 2020 2940 - -
TXO 201706 7400 Put 3.5 3.5 3.5 3.5 3.5 ▲+0.1 ▲+ 2.94% 21 2403 3.4 3.6 115 3.2
TXO 201706 7500 Call - - - - 2340 - - 0 0 1920 2840 - -
TXO 201706 7500 Put - - - - 3.9 - - 0 55 3.6 4.2 5.2 3.6
TXO 201706 7600 Call - - - - 2240 - - 0 0 1820 2740 - -
TXO 201706 7600 Put 4.2 4.2 4.2 4.2 4.2 0 0% 11 3208 4.2 4.5 140 3.7
TXO 201706 7700 Call - - - - 2140 - - 0 0 1730 2640 - -
TXO 201706 7700 Put 4.4 4.4 4.4 4.4 4.4 ▲+0.2 ▲+ 4.76% 10 34 4.3 4.9 5.5 4.2
TXO 201706 7800 Call - - - - 2040 - - 0 10 1630 2540 1420 1400
TXO 201706 7800 Put 4.8 4.9 4.8 4.9 4.9 ▲+0.3 ▲+ 6.52% 12 2357 4.8 5.3 173 4.2
TXO 201706 7900 Call - - - - 1940 - - 0 0 1530 2440 - -
TXO 201706 7900 Put 5.3 5.3 5.3 5.3 5.3 0 0% 20 72 5.2 5.9 7.2 4.9
TXO 201706 8000 Call - - - - 1840 - - 0 44 1430 2340 1870 955
TXO 201706 8000 Put 5.7 5.9 5.6 5.9 5.9 ▲+0.2 ▲+ 3.51% 5 4445 5.6 6.3 212 5.3
TXO 201706 8100 Call - - - - 1740 - - 0 0 1330 2240 - -
TXO 201706 8100 Put 6.4 6.4 6.4 6.4 6.4 ▲+0.2 ▲+ 3.23% 1 25 6.4 7.2 9.3 5.9
TXO 201706 8200 Call - - - - 1640 - - 0 39 1550 2140 1610 930
TXO 201706 8200 Put 7.8 7.8 6.8 7.5 7.5 ▲+0.5 ▲+ 7.14% 151 3977 7.2 8 262 6.5
TXO 201706 8300 Call - - - - 1550 - - 0 0 1140 2040 - -
TXO 201706 8300 Put 8 8 8 8 8.4 ▲+0.2 ▲+ 2.56% 20 126 8.2 8.6 13 7.5
TXO 201706 8400 Call - - - - 1450 - - 0 47 1380 1470 1670 610
TXO 201706 8400 Put 9.3 9.9 9 9.5 9.5 ▲+0.5 ▲+ 5.56% 21 3176 9.4 9.5 285 8.5
TXO 201706 8500 Call - - - - 1350 - - 0 0 955 1840 - -
TXO 201706 8500 Put 10.5 11.5 10 10.5 10.5 ▲+0.5 ▲+ 5.00% 105 665 10.5 11 17 9.8
TXO 201706 8600 Call 1060 1300 1060 1300 1250 ▲+20 ▲+ 1.56% 2 68 406 1740 1300 400
TXO 201706 8600 Put 12.5 13.5 12 13 13 ▲+1 ▲+ 8.33% 249 4736 13 14.5 370 8.4
TXO 201706 8700 Call - - - - 1150 - - 0 0 301 1640 - -
TXO 201706 8700 Put 14.5 16 14 15.5 15.5 ▲+1.5 ▲+ 10.71% 106 448 15 16 27 13
TXO 201706 8800 Call - - - - 1060 - - 0 192 900 1540 1130 385
TXO 201706 8800 Put 19 19.5 17 19.5 19.5 ▲+2.5 ▲+ 14.71% 299 6591 19 21 475 15.5
TXO 201706 8900 Call - - - - 960 - - 0 0 437 1440 - -
TXO 201706 8900 Put 23.5 23.5 20.5 23 23 ▲+3 ▲+ 15.00% 162 1080 22.5 24.5 37 18.5
TXO 201706 9000 Call 895 895 870 880 865 ▼-15 ▼-1.68% 4 366 422 1340 960 280
TXO 201706 9000 Put 28 30.5 25.5 29 29 ▲+3 ▲+ 11.54% 180 6651 29 30.5 580 23
TXO 201706 9100 Call - - - - 775 - - 0 0 211 1240 - -
TXO 201706 9100 Put 36 38 32 35.5 35.5 ▲+3 ▲+ 9.23% 248 1587 35.5 37 57 28
TXO 201706 9200 Call 680 680 670 670 685 ▼-50 ▼-6.94% 2 855 675 770 720 200
TXO 201706 9200 Put 44 47 40.5 45.5 45.5 ▲+4.5 ▲+ 10.98% 689 4082 44 45.5 660 35.5
TXO 201706 9300 Call - - - - 600 - - 0 0 373 625 - -
TXO 201706 9300 Put 58 60 52 60 60 ▲+7 ▲+ 13.21% 117 1076 58 60 87 44.5
TXO 201706 9400 Call 500 550 500 515 515 ▼-25 ▼-4.63% 8 1083 505 515 765 138
TXO 201706 9400 Put 76 80 68 75 75 ▲+6 ▲+ 8.70% 406 2670 74 76 720 57
TXO 201706 9500 Call - - - - 433 - - 0 156 430 435 458 420
TXO 201706 9500 Put 98 99 86 96 96 ▲+9 ▲+ 10.34% 70 837 94 98 134 72
TXO 201706 9600 Call 350 379 350 365 365 ▼-22 ▼-5.68% 13 2502 360 362 436 92
TXO 201706 9600 Put 124 125 108 124 124 ▲+10 ▲+ 8.77% 121 3501 121 124 910 92
TXO 201706 9700 Call 303 319 303 306 292 ▼-11 ▼-3.47% 11 196 290 294 364 278
TXO 201706 9700 Put 160 161 138 149 149 ▲+8 ▲+ 5.67% 75 1599 153 155 188 119
TXO 201706 9800 Call 232 256 230 234 234 ▼-20 ▼-7.87% 11 4410 230 235 302 60
TXO 201706 9800 Put 186 202 178 194 194 ▲+13 ▲+ 7.18% 36 412 194 198 1040 152
TXO 201706 9900 Call 177 197 177 179 179 ▼-20 ▼-10.05% 14 277 178 182 242 162
TXO 201706 9900 Put 250 250 226 242 242 ▲+15 ▲+ 6.61% 10 116 242 245 255 192
TXO 201706 10000 Call 137 155 133 137 137 ▼-16 ▼-10.46% 300 11132 135 139 207 39.5
TXO 201706 10000 Put 301 301 276 294 294 ▲+14 ▲+ 5.00% 33 251 297 298 1030 242
TXO 201706 10200 Call 75 83 69 70 70 ▼-11 ▼-13.58% 459 3698 70 72 110 63
TXO 201706 10200 Put 416 432 415 432 432 ▲+22 ▲+ 5.37% 4 93 431 434 446 362
TXO 201706 10400 Call 38 42 34.5 34.5 34.5 ▼-7.5 ▼-17.86% 954 13266 33.5 35 84 14
TXO 201706 10400 Put - - - - 595 - - 0 34 500 990 1350 515
TXO 201706 10600 Call 17 19 15.5 15.5 15.5 ▼-4 ▼-20.51% 1174 3037 15.5 16 29 15.5
TXO 201706 10600 Put - - - - 775 - - 0 0 266 1180 - -
TXO 201706 10800 Call 8.1 8.7 7 7 7 ▼-2.4 ▼-25.53% 158 5566 6.9 7.9 30 5.2
TXO 201706 10800 Put - - - - 965 - - 0 7 301 1380 1100 550
TXO 201706 11000 Call 4.4 4.6 3.9 3.9 3.9 ▼-1.3 ▼-25.00% 66 239 3.8 4 7.4 3.9
TXO 201706 11000 Put - - - - 1160 - - 0 0 152 1580 - -
TXO 201706 11200 Call 2.5 2.5 2.3 2.3 2.3 ▼-0.4 ▼-14.81% 121 7542 2.3 2.4 11.5 2
TXO 201706 11200 Put - - - - 1360 - - 0 1 875 1780 1970 1970
TXO 201706 11400 Call 1.5 1.6 1.5 1.6 1.6 0 0% 21 23 1 1.5 2.5 1.5
TXO 201706 11400 Put - - - - 1560 - - 0 0 1070 1980 - -
TXO 201706 11600 Call 1.1 1.1 1 1 1 ▼-0.3 ▼-23.08% 50 1618 0.9 1.2 5.2 1
TXO 201706 11600 Put - - - - 1760 - - 0 0 1260 2180 - -
TXO 201706 11800 Call - - - - 0.7 - - 0 0 0.4 0.9 - -
TXO 201706 11800 Put - - - - 1960 - - 0 0 1460 2380 - -
TXO 201706 12000 Call - - - - 0.6 - - 0 95 0.4 0.7 2 0.6
TXO 201706 12000 Put - - - - 2160 - - 0 0 1660 2580 - -
TXO 201709 7200 Call - - - - 2300 - - 0 25 1900 2790 2080 1610
TXO 201709 7200 Put 13 13 12 13 13 ▲+0.5 ▲+ 4.00% 161 4342 12.5 13.5 72 10.5
TXO 201709 7400 Call - - - - 2110 - - 0 0 1710 2590 - -
TXO 201709 7400 Put 14.5 16 14.5 15.5 15.5 ▲+1 ▲+ 6.90% 73 1528 15.5 16 92 13.5
TXO 201709 7600 Call - - - - 1910 - - 0 5 1520 2390 1590 1300
TXO 201709 7600 Put 19 20 18 19 19 ▲+1 ▲+ 5.56% 91 881 19 20 116 16.5
TXO 201709 7800 Call - - - - 1720 - - 0 5 1330 2190 1410 1080
TXO 201709 7800 Put 25 25.5 23.5 23.5 24.5 ▲+1.5 ▲+ 6.82% 72 1088 24 25 148 20
TXO 201709 8000 Call - - - - 1520 - - 0 10 1150 2000 1470 920
TXO 201709 8000 Put 32.5 33 30 32.5 32.5 ▲+3 ▲+ 10.17% 92 1199 31 36 186 26
TXO 201709 8200 Call - - - - 1340 - - 0 2 975 1470 1200 760
TXO 201709 8200 Put 39.5 43 39.5 43 43 ▲+3.5 ▲+ 8.86% 40 1104 42 80 236 36
TXO 201709 8400 Call - - - - 1150 - - 0 5 810 1280 1200 695
TXO 201709 8400 Put 59 59 55 59 59 ▲+5 ▲+ 9.26% 47 1357 57 60 293 49
TXO 201709 8600 Call - - - - 975 - - 0 40 970 1090 955 525
TXO 201709 8600 Put 80 82 76 82 82 ▲+8 ▲+ 10.81% 61 790 80 82 363 69
TXO 201709 8800 Call 815 815 815 815 815 ▼-30 ▼-3.55% 1 222 805 820 845 374
TXO 201709 8800 Put 113 115 104 112 112 ▲+9 ▲+ 8.74% 56 821 112 114 451 97
TXO 201709 9000 Call - - - - 655 - - 0 329 650 655 735 285
TXO 201709 9000 Put 157 158 146 158 158 ▲+15 ▲+ 10.49% 23 1274 154 159 560 134
TXO 201709 9200 Call 510 530 510 515 515 ▼-25 ▼-4.63% 3 289 510 515 580 203
TXO 201709 9200 Put 219 219 199 211 211 ▲+11 ▲+ 5.50% 41 494 211 217 650 185
TXO 201709 9400 Call 398 407 396 396 386 ▼-15 ▼-3.65% 5 503 382 390 450 145
TXO 201709 9400 Put 290 292 274 284 284 ▲+20 ▲+ 7.58% 43 423 285 289 715 250
TXO 201709 9600 Call 286 301 279 284 284 ▼-23 ▼-7.49% 25 830 280 284 331 98
TXO 201709 9600 Put 365 380 363 379 379 ▲+14 ▲+ 3.84% 6 101 371 389 870 251
TXO 201709 9800 Call 200 210 195 199 199 ▼-14 ▼-6.57% 15 1794 192 198 251 64
TXO 201709 9800 Put - - - - 497 - - 0 61 494 500 815 445
TXO 201709 10000 Call 143 144 129 129 129 ▼-14 ▼-9.79% 88 2632 122 130 180 42
TXO 201709 10000 Put 615 630 615 630 630 ▲+30 ▲+ 5.00% 6 105 625 635 1170 570
TXO 201709 10400 Call 55 58 52 54 54 ▼-6 ▼-10.00% 76 4169 51 54 90 17.5
TXO 201709 10400 Put - - - - 955 - - 0 6 845 1330 1520 915
TXO 201709 10800 Call 21 22.5 20.5 21 21 ▼-3 ▼-12.50% 293 4074 20.5 21 41.5 7.9
TXO 201709 10800 Put - - - - 1320 - - 0 4 1200 1730 2060 1890
TXO 201709 11200 Call 9 9.6 8.9 8.9 8.9 ▼-2.1 ▼-19.09% 95 2652 8.8 20 18 3.6
TXO 201709 11200 Put - - - - 1700 - - 0 15 1250 2120 2460 2440
TXO 201709 11600 Call - - - - 2.5 - - 0 1187 0.2 4.7 9.9 1.6
TXO 201709 11600 Put - - - - 2100 - - 0 0 1630 2520 - -
TXO 201709 12000 Call 2.4 2.4 2.4 2.4 2.4 ▼-0.3 ▼-11.11% 22 2081 2 2.4 6.4 1.9
TXO 201709 12000 Put - - - - 2500 - - 0 0 2020 2920 - -
TXO 201712 7600 Call - - - - 1890 - - 0 0 1510 2380 - -
TXO 201712 7600 Put 38.5 42 38.5 41 41 ▲+2.5 ▲+ 6.49% 200 2517 40.5 42 62 32
TXO 201712 7800 Call - - - - 1710 - - 0 0 1340 2180 - -
TXO 201712 7800 Put 54 54 50 53 53 ▲+3 ▲+ 6.00% 29 505 50 54 78 45
TXO 201712 8000 Call - - - - 1520 - - 0 0 1160 1990 - -
TXO 201712 8000 Put 70 71 67 69 69 ▲+5 ▲+ 7.81% 32 290 66 70 95 58
TXO 201712 8200 Call - - - - 1350 - - 0 0 1000 1800 - -
TXO 201712 8200 Put 91 91 87 90 90 ▲+6 ▲+ 7.14% 48 549 84 92 127 76
TXO 201712 8400 Call - - - - 1170 - - 0 0 1110 1580 - -
TXO 201712 8400 Put 116 120 112 115 115 ▲+4 ▲+ 3.60% 14 495 115 119 154 101
TXO 201712 8600 Call - - - - 1010 - - 0 14 995 1120 1040 950
TXO 201712 8600 Put 152 153 142 152 152 ▲+11 ▲+ 7.80% 29 503 67 154 195 132
TXO 201712 8800 Call - - - - 855 - - 0 12 795 960 885 885
TXO 201712 8800 Put 198 199 191 196 196 ▲+9 ▲+ 4.81% 11 543 189 200 243 171
TXO 201712 9000 Call 720 720 720 720 710 ▼-20 ▼-2.70% 1 19 705 715 760 675
TXO 201712 9000 Put 254 255 240 250 250 ▲+11 ▲+ 4.60% 36 289 201 255 300 222
TXO 201712 9200 Call - - - - 580 - - 0 3 575 585 615 615
TXO 201712 9200 Put 327 327 316 317 317 ▲+9 ▲+ 2.92% 25 96 318 325 359 284
TXO 201712 9400 Call 460 474 460 474 474 ▼-10 ▼-2.07% 6 23 274 785 490 430
TXO 201712 9400 Put 390 403 390 397 407 ▲+13 ▲+ 3.39% 12 67 399 407 452 362
TXO 201712 9600 Call 370 372 367 368 368 ▼-14 ▼-3.66% 5 27 356 366 400 336
TXO 201712 9600 Put 490 491 490 491 500 ▲+12 ▲+ 2.51% 2 22 496 505 540 457
TXO 201712 9800 Call 272 292 272 280 280 ▼-17 ▼-5.72% 15 137 270 590 314 239
TXO 201712 9800 Put 610 610 590 605 615 ▲+15 ▲+ 2.54% 28 74 610 620 665 555
TXO 201712 10000 Call 204 215 204 207 207 ▼-12 ▼-5.48% 49 225 201 208 233 175
TXO 201712 10000 Put 725 735 725 730 740 ▲+20 ▲+ 2.82% 14 80 735 990 795 670
TXO 201712 10400 Call 103 113 103 107 107 ▼-8 ▼-6.96% 46 1168 105 108 124 93
TXO 201712 10400 Put - - - - 1040 - - 0 19 955 1320 1010 985
TXO 201712 10800 Call 52 56 51 53 53 ▼-3 ▼-5.36% 209 878 51 53 60 41.5
TXO 201712 10800 Put - - - - 1380 - - 0 0 1280 1780 - -
TXO 201712 11200 Call 24 26.5 24 25 25 ▼-2.5 ▼-9.09% 350 1703 25 26.5 29.5 19.5
TXO 201712 11200 Put - - - - 1750 - - 0 0 1310 2170 - -
TXO 201712 11600 Call 12 12.5 11.5 12 12 ▼-1.5 ▼-11.11% 143 789 12 12.5 14 10
TXO 201712 11600 Put - - - - 2140 - - 0 0 1670 2570 - -
TXO 201712 12000 Call 6.3 7 6.3 6.8 6.8 ▼-0.3 ▼-4.23% 101 3837 3.1 6.9 8 2.1
TXO 201712 12000 Put - - - - 2530 - - 0 0 2060 2970 - -
                    小計: 594404 990205        
*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