台指選擇權收盤行情表

107年07月23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	201807W4	10000	Call	-	-	-	-	920	-	-	0	0	0	0	910	925	-	-
TXO	201807W4	10000	Put	0.4	0.4	0.4	0.4	0.2	▼-0.1	▼-20.00%	369	1	370	3759	0.1	0.2	1.9	0.2
TXO	201807W4	10100	Call	-	-	-	-	820	-	-	0	0	0	3	810	825	745	700
TXO	201807W4	10100	Put	0.4	0.5	0.3	0.3	0.3	▼-0.3	▼-50.00%	273	49	322	2016	0.1	0.3	2	0.2
TXO	201807W4	10200	Call	-	-	-	-	720	-	-	0	0	0	16	710	725	640	640
TXO	201807W4	10200	Put	0.5	0.6	0.5	0.6	0.3	▼-0.2	▼-25.00%	12	16	28	2952	0.2	0.3	2.6	0.5
TXO	201807W4	10300	Call	-	-	-	-	620	-	-	0	0	0	2	610	625	510	505
TXO	201807W4	10300	Put	0.6	0.7	0.4	0.4	0.4	▼-0.6	▼-60.00%	70	565	635	4368	0.2	0.5	3.2	0.4
TXO	201807W4	10400	Call	520	520	520	520	520	▲+10	▲+ 1.96%	0	1	1	1	515	525	520	390
TXO	201807W4	10400	Put	0.7	1.2	0.6	0.6	0.6	▼-0.7	▼-53.85%	209	1270	1479	7590	0.6	0.7	5.2	0.6
TXO	201807W4	10500	Call	-	-	-	-	420	-	-	0	0	0	28	414	422	413	301
TXO	201807W4	10500	Put	1.2	1.6	0.8	0.9	0.9	▼-0.9	▼-50.00%	471	1559	2030	7566	0.8	0.9	10.5	0.8
TXO	201807W4	10550	Call	-	-	-	-	370	-	-	0	0	0	7	365	373	366	250
TXO	201807W4	10550	Put	1.3	1.9	0.9	1.1	1.1	▼-1.2	▼-52.17%	929	2456	3385	6330	1	1.1	15.5	0.9
TXO	201807W4	10600	Call	296	322	296	320	320	▲+9	▲+ 2.89%	10	111	121	146	317	323	349	196
TXO	201807W4	10600	Put	2	2.7	1.3	1.3	1.3	▼-2	▼-60.61%	1606	4785	6391	9352	1.2	1.3	23.5	1.3
TXO	201807W4	10650	Call	247	300	245	279	270	▲+18	▲+ 6.90%	34	58	92	202	267	273	301	155
TXO	201807W4	10650	Put	2.9	4.6	1.9	2	2	▼-2.9	▼-59.18%	1850	6027	7877	10088	1.8	2	33.5	1.9
TXO	201807W4	10700	Call	239	253	191	221	221	▲+6	▲+ 2.79%	118	127	245	859	219	224	253	117
TXO	201807W4	10700	Put	4.5	7.8	2.7	3.1	3.1	▼-4.3	▼-58.11%	7259	8730	15989	11751	3	3.3	48	2.7
TXO	201807W4	10750	Call	184	206	145	171	171	0	0%	331	2865	3196	1665	172	175	206	84
TXO	201807W4	10750	Put	8	13.5	4.9	5.8	5.8	▼-6.7	▼-53.60%	7913	13141	21054	14904	5.6	5.8	67	4.9
TXO	201807W4	10800	Call	136	159	103	127	127	▲+3	▲+ 2.42%	1406	6770	8176	4614	128	130	161	57
TXO	201807W4	10800	Put	13.5	22	8.6	11	11	▼-8.5	▼-43.59%	15041	26553	41594	19559	10.5	11	92	8.6
TXO	201807W4	10850	Call	97	117	66	86	86	▼-4	▼-4.44%	2902	25274	28176	8933	87	88	118	35.5
TXO	201807W4	10850	Put	22.5	36.5	15	19	19	▼-12	▼-38.71%	12385	37180	49565	14558	19	19.5	121	15
TXO	201807W4	10900	Call	67	78	39	52	52	▼-8	▼-13.33%	8641	45456	54097	12313	52	53	81	20.5
TXO	201807W4	10900	Put	38.5	58	26	34	34	▼-17	▼-33.33%	12836	47768	60604	13123	33.5	34.5	154	26
TXO	201807W4	10950	Call	41	45.5	19.5	27	27	▼-7.5	▼-21.74%	12755	44528	57283	13342	26.5	27	50	10.5
TXO	201807W4	10950	Put	59	89	44	58	58	▼-18	▼-23.68%	7575	26908	34483	7159	58	59	190	44
TXO	201807W4	11000	Call	21	23.5	7.7	10.5	10.5	▼-7	▼-40.00%	11079	35492	46571	16875	10.5	11	29	5.1
TXO	201807W4	11000	Put	93	128	72	92	92	▼-17	▼-15.60%	3939	10746	14685	3408	90	93	233	72
TXO	201807W4	11050	Call	9	9.8	2.5	3.5	3.5	▼-4.6	▼-56.79%	5629	11650	17279	12022	3.4	3.7	15.5	2.2
TXO	201807W4	11050	Put	133	172	108	137	137	▼-13	▼-8.67%	1523	3564	5087	1476	135	137	257	108
TXO	201807W4	11100	Call	3.8	3.8	0.8	1	1	▼-2.2	▼-68.75%	2417	3905	6322	6199	1	1.2	7.8	0.8
TXO	201807W4	11100	Put	183	216	152	187	187	▼-8	▼-4.10%	112	544	656	133	180	185	308	152
TXO	201807W4	11150	Call	1.6	1.6	0.2	0.3	0.3	▼-0.6	▼-66.67%	468	3520	3988	6640	0.2	0.4	3.5	0.1
TXO	201807W4	11150	Put	231	259	209	236	236	▼-7	▼-2.88%	49	159	208	87	229	235	292	209
TXO	201807W4	11200	Call	0.4	0.4	0.2	0.2	0.2	▼-0.2	▼-50.00%	93	169	262	4791	0.1	0.3	2.4	0.2
TXO	201807W4	11200	Put	282	305	255	295	285	▲+3	▲+ 1.03%	0	46	46	41	279	285	408	255
TXO	201807W4	11250	Call	0.2	0.2	0.2	0.2	0.2	▼-0.1	▼-33.33%	0	100	100	100	0.1	0.2	0.2	0.2
TXO	201807W4	11250	Put	-	-	-	-	332	-	-	0	0	0	0	328	335	-	-
TXO	201807W4	11300	Call	0.2	0.2	0.2	0.2	0.2	0	0%	0	102	102	2702	0.1	0.2	1	0.2
TXO	201807W4	11300	Put	-	-	-	-	382	-	-	0	0	0	0	378	386	-	-
TXO	201807W4	11400	Call	0.2	0.2	0.2	0.2	0.2	0	0%	0	20	20	102	0.1	0.2	0.5	0.2
TXO	201807W4	11400	Put	-	-	-	-	482	-	-	0	0	0	0	478	487	-	-
TXO	201807W4	11500	Call	-	-	-	-	0.1	-	-	0	0	0	42	0.1	0.2	0.2	0.1
TXO	201807W4	11500	Put	580	580	580	580	580	▼-10	▼-1.69%	0	20	20	20	575	590	580	580
TXO	201807W4	11600	Call	0.2	0.2	0.1	0.1	0.1	0	-	200	8	208	245	0.1	0.2	0.2	0.1
TXO	201807W4	11600	Put	680	680	680	680	680	▼-10	▼-1.45%	0	20	20	20	675	690	680	680
TXO	201807W4	11700	Call	-	-	-	-	0.1	-	-	300	0	300	320	0.1	0.2	0.1	0.1
TXO	201807W4	11700	Put	-	-	-	-	780	-	-	0	0	0	0	775	790	-	-
TXO	201808	9000	Call	-	-	-	-	1830	-	-	0	0	0	5	1750	1880	1410	1410
TXO	201808	9000	Put	2.4	2.8	2.4	2.6	2.6	0	0%	50	278	328	2684	2.4	2.6	20	2.4
TXO	201808	9100	Call	-	-	-	-	1730	-	-	0	0	0	0	1650	1780	1410	1310
TXO	201808	9100	Put	2.8	3.2	2.7	2.7	2.7	▼-0.3	▼-10.00%	0	171	171	1464	2.7	2.8	25.5	2.7
TXO	201808	9200	Call	-	-	-	-	1630	-	-	0	0	0	1	1560	1680	1850	1100
TXO	201808	9200	Put	3.3	3.6	3	3	3	▼-0.3	▼-9.09%	0	121	121	934	3	3.2	36.5	3
TXO	201808	9300	Call	-	-	-	-	1530	-	-	0	0	0	2	1480	1580	1640	1180
TXO	201808	9300	Put	3.7	3.9	3.5	3.7	3.5	0	0%	0	126	126	1251	3.4	3.6	42	3.5
TXO	201808	9400	Call	-	-	-	-	1430	-	-	0	0	0	3	1380	1480	1350	1090
TXO	201808	9400	Put	4.1	4.5	4	4	4	▼-0.3	▼-6.98%	1	112	113	854	4	4.1	49.5	3.9
TXO	201808	9500	Call	-	-	-	-	1330	-	-	0	0	0	1	1280	1390	1270	880
TXO	201808	9500	Put	4.7	5	4.6	4.6	4.6	▼-0.2	▼-4.17%	2	174	176	2929	4.5	4.7	56	4.2
TXO	201808	9600	Call	-	-	-	-	1230	-	-	0	0	0	8	1180	1290	1250	830
TXO	201808	9600	Put	5.2	6	5.2	5.3	5.3	▼-0.1	▼-1.85%	25	640	665	1839	5.1	5.5	66	3.5
TXO	201808	9700	Call	-	-	-	-	1130	-	-	0	0	0	4	1110	1190	1030	740
TXO	201808	9700	Put	6	6.6	5.7	6	6	▼-0.3	▼-4.76%	79	249	328	4945	5.7	6.3	75	5.4
TXO	201808	9800	Call	-	-	-	-	1040	-	-	0	0	0	88	1010	1090	950	655
TXO	201808	9800	Put	6.5	7.8	6.5	7.2	7.2	0	0%	230	914	1144	5297	7	7.3	89	6.1
TXO	201808	9900	Call	-	-	-	-	940	-	-	0	0	0	18	885	990	830	500
TXO	201808	9900	Put	8.6	10	8.5	8.9	8.9	▼-0.3	▼-3.26%	370	688	1058	7363	8.8	9.2	108	8.2
TXO	201808	10000	Call	830	830	830	830	840	▼-5	▼-0.60%	0	1	1	109	785	895	830	425
TXO	201808	10000	Put	9.9	12	9.9	11	11	0	0%	440	863	1303	7911	10.5	11	130	9.5
TXO	201808	10100	Call	750	750	750	750	740	▲+15	▲+ 2.04%	0	15	15	206	690	750	750	364
TXO	201808	10100	Put	13	14.5	11.5	12	12	▼-1	▼-7.69%	408	597	1005	5881	12	13	155	11
TXO	201808	10200	Call	655	655	655	655	645	▲+10	▲+ 1.55%	0	1	1	192	595	700	655	286
TXO	201808	10200	Put	16.5	18.5	14.5	16	16	▼-1	▼-5.88%	1222	2243	3465	11117	16	16.5	180	13.5
TXO	201808	10300	Call	555	560	525	560	550	▲+15	▲+ 2.75%	1	91	92	277	540	555	565	215
TXO	201808	10300	Put	20	25	19	22	22	▼-0.5	▼-2.22%	1126	3936	5062	7801	21	22	216	16.5
TXO	201808	10400	Call	465	469	435	458	458	▲+4	▲+ 0.88%	50	85	135	738	421	467	520	165
TXO	201808	10400	Put	29.5	35	26	29.5	29.5	▼-2	▼-6.35%	1589	3595	5184	7860	28.5	29.5	265	25
TXO	201808	10500	Call	379	392	347	369	369	0	0%	61	757	818	4237	367	382	433	118
TXO	201808	10500	Put	42	49	37	41	41	▼-3	▼-6.82%	3461	6013	9474	11450	41	42.5	321	35
TXO	201808	10600	Call	299	312	268	288	288	▲+2	▲+ 0.70%	117	939	1056	3293	287	292	369	85
TXO	201808	10600	Put	57	70	52	60	60	▼-2	▼-3.23%	2414	7563	9977	11603	59	60	373	51
TXO	201808	10700	Call	225	236	195	214	214	▲+2	▲+ 0.94%	532	1894	2426	6925	214	215	297	57
TXO	201808	10700	Put	83	99	74	84	84	▼-4	▼-4.55%	1817	6994	8811	7070	83	86	423	73
TXO	201808	10800	Call	156	170	134	150	150	▲+3	▲+ 2.04%	1762	3962	5724	9490	150	151	247	39
TXO	201808	10800	Put	115	139	107	120	120	▼-3	▼-2.44%	2258	4464	6722	7613	119	120	495	104
TXO	201808	10900	Call	106	115	86	98	98	▲+2	▲+ 2.08%	2258	6726	8984	10310	97	98	183	27
TXO	201808	10900	Put	158	191	151	167	167	▼-5	▼-2.91%	518	2110	2628	2253	166	168	640	148
TXO	201808	11000	Call	65	72	52	60	60	▲+3	▲+ 5.26%	3813	8901	12714	13397	60	61	350	18.5
TXO	201808	11000	Put	217	256	209	230	230	▼-3	▼-1.29%	271	1142	1413	1268	228	232	685	203
TXO	201808	11100	Call	37	42	29	34	34	▲+2.5	▲+ 7.94%	2684	7609	10293	12550	33.5	34	400	11.5
TXO	201808	11100	Put	294	332	281	305	305	▼-2	▼-0.65%	50	607	657	578	301	305	740	272
TXO	201808	11200	Call	20.5	24	16	18	18	▲+1	▲+ 5.88%	3489	6016	9505	14797	18	18.5	295	7.6
TXO	201808	11200	Put	383	417	365	389	389	▼-5	▼-1.27%	6	130	136	252	370	434	705	360
TXO	201808	11300	Call	11	12.5	8.4	9.8	9.8	▲+1.2	▲+ 13.95%	905	7594	8499	6605	9.8	10	65	4.1
TXO	201808	11300	Put	494	505	460	485	485	0	0%	4	16	20	35	440	535	895	450
TXO	201808	11400	Call	5.7	6.7	4.4	5	5	▲+0.7	▲+ 16.28%	391	1129	1520	3355	4.8	5	44.5	1.8
TXO	201808	11400	Put	615	615	580	585	575	▲+5	▲+ 0.86%	1	4	5	25	545	630	1010	200
TXO	201808	11500	Call	2.7	3.5	2.3	2.5	2.5	▲+0.3	▲+ 13.64%	146	832	978	2270	2.5	2.8	32.5	0.3
TXO	201808	11500	Put	-	-	-	-	675	-	-	0	0	0	0	645	725	-	-
TXO	201808	11600	Call	1.7	1.8	1.5	1.5	1.5	▲+0.2	▲+ 15.38%	30	72	102	339	1.4	1.6	144	0.1
TXO	201808	11600	Put	-	-	-	-	775	-	-	0	0	0	3	725	825	1100	940
TXO	201808	11700	Call	1	1.1	1	1.1	1.1	▲+0.1	▲+ 10.00%	0	11	11	154	0.9	1.1	97	0.7
TXO	201808	11700	Put	-	-	-	-	875	-	-	0	0	0	1	820	925	1210	950
TXO	201808	11800	Call	-	-	-	-	0.7	-	-	0	0	0	1176	0.5	0.8	11.5	0.5
TXO	201808	11800	Put	-	-	-	-	970	-	-	0	0	0	0	915	1020	-	-
TXO	201808	11900	Call	0.6	0.6	0.6	0.6	0.6	▲+0.5	-	0	3	3	464	0.1	0.6	8.2	0.6
TXO	201808	11900	Put	-	-	-	-	1070	-	-	0	0	0	0	1020	1120	-	-
TXO	201808	12000	Call	0.4	0.4	0.3	0.3	0.3	▲+0.2	-	0	50	50	1745	0.1	0.7	4.8	0.3
TXO	201808	12000	Put	-	-	-	-	1170	-	-	0	0	0	0	1120	1220	-	-
TXO	201808	12100	Call	-	-	-	-	0.1	-	-	0	0	0	527	0.1	0.8	4.6	0.3
TXO	201808	12100	Put	-	-	-	-	1270	-	-	0	0	0	0	1220	1320	-	-
TXO	201808	12200	Call	-	-	-	-	0.1	-	-	0	0	0	285	0.1	11	3	0.3
TXO	201808	12200	Put	-	-	-	-	1370	-	-	0	0	0	0	1320	1420	-	-
TXO	201808	12300	Call	-	-	-	-	0.1	-	-	0	0	0	447	0.1	11	2.7	0.3
TXO	201808	12300	Put	-	-	-	-	1470	-	-	0	0	0	0	1420	1520	-	-
TXO	201808	12400	Call	-	-	-	-	0.1	-	-	0	0	0	504	0.1	11	2.7	0.3
TXO	201808	12400	Put	-	-	-	-	1570	-	-	0	0	0	0	1490	1620	-	-
TXO	201808	12500	Call	-	-	-	-	0.1	-	-	0	0	0	303	0.1	11	2.8	0.3
TXO	201808	12500	Put	-	-	-	-	1670	-	-	0	0	0	0	1590	1720	-	-
TXO	201808	12600	Call	-	-	-	-	0.1	-	-	0	0	0	520	0.1	11	2.4	0.3
TXO	201808	12600	Put	-	-	-	-	1770	-	-	0	0	0	0	1700	1820	-	-
TXO	201808	12700	Call	-	-	-	-	0.1	-	-	0	0	0	659	0.1	0.4	2	0.3
TXO	201808	12700	Put	-	-	-	-	1870	-	-	0	0	0	0	1800	1920	-	-
TXO	201808	12800	Call	-	-	-	-	0.1	-	-	0	0	0	228	0.1	11	1.2	0.2
TXO	201808	12800	Put	-	-	-	-	1970	-	-	0	0	0	4	1900	2020	2090	2090
TXO	201808	12900	Call	-	-	-	-	0.1	-	-	0	0	0	12	0.1	11	1.3	0.4
TXO	201808	12900	Put	-	-	-	-	2070	-	-	0	0	0	0	1990	2120	-	-
TXO	201808	13000	Call	-	-	-	-	0.1	-	-	0	0	0	288	0.1	10	1.8	0.1
TXO	201808	13000	Put	-	-	-	-	2170	-	-	0	0	0	12	2100	2220	2480	2180
TXO	201809	8200	Call	-	-	-	-	2590	-	-	0	0	0	0	2510	2670	-	-
TXO	201809	8200	Put	5	5.3	4.9	5.2	5.2	0	0%	3	278	281	6887	4	5.1	1130	4.2
TXO	201809	8300	Call	-	-	-	-	2490	-	-	0	0	0	0	2410	2580	-	-
TXO	201809	8300	Put	-	-	-	-	5.4	-	-	0	0	0	132	5	5.4	21	5
TXO	201809	8400	Call	-	-	-	-	2390	-	-	0	0	0	0	2320	2480	2100	1900
TXO	201809	8400	Put	5.6	5.6	5.6	5.6	5.6	▲+0.1	▲+ 1.82%	0	2	2	2165	3.8	55	1140	5.5
TXO	201809	8500	Call	-	-	-	-	2290	-	-	0	0	0	0	2220	2370	-	-
TXO	201809	8500	Put	-	-	-	-	5.9	-	-	0	0	0	48	5.9	6.4	23.5	6.8
TXO	201809	8600	Call	-	-	-	-	2190	-	-	0	0	0	1	2110	2280	2000	1700
TXO	201809	8600	Put	-	-	-	-	6.5	-	-	0	0	0	1750	1.5	56	1140	7.1
TXO	201809	8700	Call	-	-	-	-	2100	-	-	0	0	0	0	2010	2170	-	-
TXO	201809	8700	Put	-	-	-	-	7.2	-	-	0	0	0	80	7.2	7.7	31.5	8.5
TXO	201809	8800	Call	-	-	-	-	2000	-	-	0	0	0	2	1920	2080	2050	1490
TXO	201809	8800	Put	8.5	8.7	8	8.7	8.7	▲+0.2	▲+ 2.35%	1	30	31	2624	6.1	9.4	1160	7.6
TXO	201809	8900	Call	-	-	-	-	1900	-	-	0	0	0	0	1820	1970	1950	1480
TXO	201809	8900	Put	-	-	-	-	8.7	-	-	2	0	2	459	8.7	9.3	38	8.4
TXO	201809	9000	Call	-	-	-	-	1800	-	-	0	0	0	10	1720	1870	1780	1110
TXO	201809	9000	Put	11	11	10.5	10.5	10.5	▲+0.5	▲+ 5.00%	0	6	6	3211	9.8	10.5	1180	6.1
TXO	201809	9100	Call	-	-	-	-	1700	-	-	1	0	1	1	1620	1770	1510	1510
TXO	201809	9100	Put	-	-	-	-	10.5	-	-	1	0	1	460	10.5	11.5	46	10
TXO	201809	9200	Call	-	-	-	-	1600	-	-	0	0	0	2	1530	1670	1650	1060
TXO	201809	9200	Put	12.5	12.5	12.5	12.5	12.5	▼-0.5	▼-3.85%	0	1	1	2722	11.5	13	1200	12.5
TXO	201809	9300	Call	-	-	-	-	1500	-	-	0	0	0	0	1430	1570	-	-
TXO	201809	9300	Put	15	15	14.5	14.5	14.5	0	0%	0	6	6	654	7.1	15	69	14.5
TXO	201809	9400	Call	-	-	-	-	1400	-	-	0	0	0	0	1330	1490	-	-
TXO	201809	9400	Put	16	16	15	15	15	▼-2	▼-11.76%	5	15	20	2105	9.6	20	1230	14.5
TXO	201809	9500	Call	-	-	-	-	1310	-	-	0	0	0	1	1230	1380	930	930
TXO	201809	9500	Put	18.5	18.5	18	18	18	▼-0.5	▼-2.70%	0	19	19	639	6.6	20	90	18
TXO	201809	9600	Call	-	-	-	-	1210	-	-	0	0	0	34	1160	1260	1400	500
TXO	201809	9600	Put	20.5	21	19.5	19.5	19.5	▼-1.5	▼-7.14%	7	32	39	1231	9.1	69	1270	19.5
TXO	201809	9700	Call	-	-	-	-	1110	-	-	0	0	0	0	1060	1160	-	-
TXO	201809	9700	Put	24	25	23	24.5	23.5	▲+1	▲+ 4.26%	0	76	76	137	22.5	24	121	23
TXO	201809	9800	Call	-	-	-	-	1020	-	-	0	0	0	188	965	1070	1200	500
TXO	201809	9800	Put	26.5	30	26	29	29	0	0%	1	283	284	2323	27	29	1310	26
TXO	201809	9900	Call	-	-	-	-	925	-	-	0	0	0	1	870	975	830	645
TXO	201809	9900	Put	32.5	35	32	33.5	33.5	▼-0.5	▼-1.47%	26	116	142	340	31.5	34	172	30.5
TXO	201809	10000	Call	810	810	810	810	825	▼-15	▼-1.82%	0	15	15	170	825	885	1500	360
TXO	201809	10000	Put	36.5	42	36.5	37.5	37.5	▼-2.5	▼-6.25%	108	174	282	3185	37.5	41	1360	35.5
TXO	201809	10100	Call	-	-	-	-	740	-	-	0	0	0	40	685	790	700	445
TXO	201809	10100	Put	48	50	45	49	49	▼-1	▼-2.00%	56	69	125	814	46	49.5	215	43
TXO	201809	10200	Call	630	630	630	630	645	▼-10	▼-1.56%	0	15	15	293	645	690	1410	140
TXO	201809	10200	Put	57	63	54	57	57	▼-2	▼-3.39%	24	132	156	1594	56	60	1430	52
TXO	201809	10300	Call	545	560	545	560	560	0	0%	0	2	2	29	550	570	560	300
TXO	201809	10300	Put	71	78	69	69	69	▼-5	▼-6.76%	28	135	163	707	69	71	276	65
TXO	201809	10400	Call	475	480	475	478	478	▲+1	▲+ 0.21%	0	3	3	527	470	486	1260	175
TXO	201809	10400	Put	85	97	85	87	87	▼-6	▼-6.45%	31	104	135	2211	87	90	1520	80
TXO	201809	10500	Call	393	417	393	403	403	▲+5	▲+ 1.26%	2	6	8	59	395	406	417	178
TXO	201809	10500	Put	109	123	103	108	108	▼-6	▼-5.26%	36	108	144	300	109	112	399	101
TXO	201809	10600	Call	330	340	311	330	330	▲+5	▲+ 1.54%	5	20	25	323	326	330	1220	92
TXO	201809	10600	Put	134	150	130	137	137	▼-5	▼-3.52%	40	86	126	562	135	142	1610	126
TXO	201809	10700	Call	266	273	249	261	261	▲+4	▲+ 1.56%	5	20	25	263	260	266	350	109
TXO	201809	10700	Put	181	186	171	175	175	0	0%	14	30	44	128	170	175	515	160
TXO	201809	10800	Call	208	216	194	205	205	▲+5	▲+ 2.50%	31	97	128	974	199	208	1400	78
TXO	201809	10800	Put	206	231	202	212	212	▼-7	▼-3.20%	26	121	147	882	209	218	1710	198
TXO	201809	10900	Call	160	167	146	157	157	▲+7	▲+ 4.67%	12	70	82	298	152	157	300	46
TXO	201809	10900	Put	261	282	253	266	266	0	0%	19	30	49	62	260	266	645	244
TXO	201809	11000	Call	116	125	104	112	112	▲+1	▲+ 0.90%	54	133	187	1911	108	116	1330	18
TXO	201809	11000	Put	327	344	318	323	323	▼-6	▼-1.82%	3	41	44	131	318	325	1840	305
TXO	201809	11100	Call	81	90	73	79	79	▲+2	▲+ 2.60%	30	149	179	1280	77	83	96	28.5
TXO	201809	11100	Put	376	389	376	389	389	▼-4	▼-1.02%	1	3	4	26	384	396	755	376
TXO	201809	11200	Call	56	62	49.5	54	54	▲+1	▲+ 1.89%	123	137	260	3355	54	56	1260	25.5
TXO	201809	11200	Put	460	473	460	473	464	▲+4	▲+ 0.85%	0	8	8	116	460	474	1980	460
TXO	201809	11300	Call	37	41	35	37	37	▲+2	▲+ 5.71%	46	119	165	787	36	39	41	14.5
TXO	201809	11300	Put	565	565	535	550	550	0	0%	0	12	12	10	491	575	855	535
TXO	201809	11400	Call	23.5	27.5	21	22	22	▲+2	▲+ 10.00%	70	197	267	4646	22	25.5	1210	14
TXO	201809	11400	Put	-	-	-	-	635	-	-	0	0	0	70	580	685	2130	645
TXO	201809	11500	Call	16	18	14	16	16	▲+1.5	▲+ 10.34%	0	161	161	1905	14.5	16	24.5	9.8
TXO	201809	11500	Put	-	-	-	-	725	-	-	0	0	0	0	670	780	-	-
TXO	201809	11600	Call	9.5	12.5	9.5	10	10	0	0%	11	306	317	3116	10	11	995	7
TXO	201809	11600	Put	-	-	-	-	820	-	-	0	0	0	16	765	875	1170	1050
TXO	201809	11700	Call	6.4	7.3	6	6.8	6.8	▲+1.2	▲+ 21.43%	5	88	93	136	6.7	7.1	77	2.7
TXO	201809	11700	Put	-	-	-	-	915	-	-	0	0	0	0	860	970	-	-
TXO	201809	11800	Call	5	5	4.5	4.8	4.8	▲+0.6	▲+ 14.29%	4	14	18	2586	3.5	4.8	1150	3.5
TXO	201809	11800	Put	-	-	-	-	1010	-	-	0	0	0	2	960	1060	1900	1300
TXO	201809	11900	Call	3.3	3.3	3.3	3.3	3.3	▲+0.7	▲+ 26.92%	0	1	1	7	0.2	49.5	8.6	2.6
TXO	201809	11900	Put	-	-	-	-	1110	-	-	0	0	0	0	1040	1200	-	-
TXO	201809	12000	Call	2.4	2.4	2.4	2.4	2.4	▲+0.4	▲+ 20.00%	0	2	2	1407	0.1	52	1130	1.7
TXO	201809	12000	Put	-	-	-	-	1210	-	-	0	0	0	2	1140	1290	1540	1500
TXO	201809	12100	Call	-	-	-	-	1.7	-	-	0	0	0	2	0.1	51	2.7	1.8
TXO	201809	12100	Put	-	-	-	-	1310	-	-	0	0	0	0	1240	1400	-	-
TXO	201809	12200	Call	-	-	-	-	1.1	-	-	0	0	0	1717	1.1	1.6	655	1.5
TXO	201809	12200	Put	-	-	-	-	1410	-	-	0	0	0	1	1340	1490	1770	1720
TXO	201809	12300	Call	-	-	-	-	1	-	-	0	0	0	4	0.1	51	3.6	1.5
TXO	201809	12300	Put	-	-	-	-	1510	-	-	0	0	0	0	1440	1580	-	-
TXO	201809	12400	Call	-	-	-	-	0.9	-	-	0	0	0	442	0.1	8.9	600	1.9
TXO	201809	12400	Put	-	-	-	-	1610	-	-	0	0	0	2	1540	1690	1940	1910
TXO	201809	12500	Call	-	-	-	-	0.8	-	-	0	0	0	168	0.1	50	2.8	2.3
TXO	201809	12500	Put	-	-	-	-	1710	-	-	0	0	0	0	1640	1780	-	-
TXO	201809	12600	Call	-	-	-	-	0.7	-	-	0	0	0	960	0.5	50	1100	0.8
TXO	201809	12600	Put	-	-	-	-	1810	-	-	0	0	0	0	1740	1890	-	-
TXO	201809	12700	Call	-	-	-	-	0.6	-	-	0	0	0	1	0.6	1.1	2.7	2.7
TXO	201809	12700	Put	-	-	-	-	1910	-	-	0	0	0	0	1840	1980	-	-
TXO	201809	12800	Call	-	-	-	-	0.5	-	-	0	0	0	1510	0.1	50	1100	0.5
TXO	201809	12800	Put	-	-	-	-	2010	-	-	0	0	0	0	1940	2080	-	-
TXO	201809	12900	Call	-	-	-	-	0.5	-	-	0	0	0	26	0.5	1	1.9	1.8
TXO	201809	12900	Put	-	-	-	-	2110	-	-	0	0	0	0	2030	2180	-	-
TXO	201809	13000	Call	-	-	-	-	0.1	-	-	0	0	0	1800	0.1	50	600	1.3
TXO	201809	13000	Put	-	-	-	-	2210	-	-	0	0	0	0	2140	2280	-	-
TXO	201809	13100	Call	-	-	-	-	0.1	-	-	0	0	0	26	0.1	50	1.9	1.5
TXO	201809	13100	Put	-	-	-	-	2310	-	-	0	0	0	0	2240	2390	-	-
TXO	201809	13200	Call	-	-	-	-	0.1	-	-	0	0	0	736	0.1	50	540	0.9
TXO	201809	13200	Put	-	-	-	-	2410	-	-	0	0	0	0	2330	2480	-	-
TXO	201809	13300	Call	-	-	-	-	0.1	-	-	0	0	0	1	0.1	49.5	1.3	1.3
TXO	201809	13300	Put	-	-	-	-	2510	-	-	0	0	0	0	2420	2580	-	-
TXO	201809	13400	Call	-	-	-	-	0.1	-	-	0	0	0	670	0.2	0.7	530	0.9
TXO	201809	13400	Put	-	-	-	-	2610	-	-	0	0	0	2	2520	2680	3060	3010
TXO	201809	13500	Call	-	-	-	-	0.1	-	-	0	0	0	1	0.2	0.7	1	1
TXO	201809	13500	Put	-	-	-	-	2710	-	-	0	0	0	0	2620	2780	-	-
TXO	201809	13600	Call	0.4	0.4	0.4	0.4	0.1	▲+0.3	-	0	40	40	3235	0.3	9.9	412	0.4
TXO	201809	13600	Put	-	-	-	-	2810	-	-	0	0	0	0	2730	2880	-	-
TXO	201810	9200	Call	-	-	-	-	1590	-	-	0	0	0	0	1510	1640	-	-
TXO	201810	9200	Put	23	23	22	22.5	22.5	▼-1.5	▼-6.25%	0	3	3	70	22	71	27	22
TXO	201810	9300	Call	-	-	-	-	1490	-	-	0	0	0	0	1420	1550	-	-
TXO	201810	9300	Put	26.5	26.5	26.5	26.5	26.5	▲+1	▲+ 3.92%	0	5	5	5	14.5	73	26.5	26.5
TXO	201810	9400	Call	-	-	-	-	1390	-	-	0	0	0	0	1320	1450	-	-
TXO	201810	9400	Put	-	-	-	-	30	-	-	0	0	0	50	17	76	33	27
TXO	201810	9500	Call	-	-	-	-	1300	-	-	0	0	0	0	1230	1350	-	-
TXO	201810	9500	Put	33	33	33	33	33	0	0%	0	1	1	14	20	80	39.5	33
TXO	201810	9600	Call	-	-	-	-	1200	-	-	0	0	0	0	1170	1260	-	-
TXO	201810	9600	Put	36.5	36.5	36.5	36.5	36.5	▼-0.5	▼-1.35%	0	10	10	11	24	85	44	36.5
TXO	201810	9700	Call	-	-	-	-	1110	-	-	0	0	0	0	1060	1170	-	-
TXO	201810	9700	Put	43.5	43.5	41.5	41.5	41.5	▼-2	▼-4.60%	0	2	2	4	28	90	47.5	41.5
TXO	201810	9800	Call	-	-	-	-	1020	-	-	0	0	0	0	965	1070	-	-
TXO	201810	9800	Put	51	51	51	51	51	▲+1	▲+ 2.00%	0	1	1	49	33.5	97	60	50
TXO	201810	9900	Call	-	-	-	-	930	-	-	0	0	0	0	875	980	-	-
TXO	201810	9900	Put	57	60	55	55	55	▼-5	▼-8.33%	4	10	14	37	40	60	68	55
TXO	201810	10000	Call	-	-	-	-	840	-	-	0	0	0	3	825	855	815	760
TXO	201810	10000	Put	70	70	68	70	70	▼-2	▼-2.78%	0	3	3	15	61	73	78	68
TXO	201810	10100	Call	-	-	-	-	750	-	-	0	0	0	10	735	765	407	407
TXO	201810	10100	Put	74	74	74	74	74	▼-11	▼-12.94%	0	2	2	18	72	84	86	74
TXO	201810	10200	Call	-	-	-	-	665	-	-	0	0	0	20	650	680	357	357
TXO	201810	10200	Put	95	95	95	95	95	▼-6	▼-5.94%	0	1	1	33	87	99	117	95
TXO	201810	10300	Call	-	-	-	-	585	-	-	0	0	0	21	570	600	500	464
TXO	201810	10300	Put	107	112	107	110	110	▼-7	▼-5.98%	1	4	5	13	105	120	140	107
TXO	201810	10400	Call	-	-	-	-	505	-	-	0	0	0	25	491	520	475	263
TXO	201810	10400	Put	129	135	129	135	135	▲+2	▲+ 1.50%	3	4	7	10	131	142	153	127
TXO	201810	10500	Call	-	-	-	-	433	-	-	0	0	0	20	418	448	325	325
TXO	201810	10500	Put	158	158	158	158	158	▼-4	▼-2.47%	0	1	1	14	150	170	200	156
TXO	201810	10600	Call	-	-	-	-	358	-	-	0	0	0	2	350	380	307	192
TXO	201810	10600	Put	182	189	182	188	188	▼-14	▼-6.93%	0	4	4	9	186	200	228	56
TXO	201810	10700	Call	-	-	-	-	310	-	-	4	0	4	5	286	316	322	260
TXO	201810	10700	Put	-	-	-	-	240	-	-	0	0	0	12	220	240	278	239
TXO	201810	10800	Call	-	-	-	-	235	-	-	0	0	0	21	235	255	236	134
TXO	201810	10800	Put	280	280	273	273	265	▼-1	▼-0.36%	1	3	4	35	258	287	325	253
TXO	201810	10900	Call	190	198	187	187	187	▼-4	▼-2.09%	0	20	20	32	183	203	198	135
TXO	201810	10900	Put	-	-	-	-	322	-	-	0	0	0	22	307	337	391	270
TXO	201810	11000	Call	149	153	149	153	153	▲+8	▲+ 5.52%	0	4	4	31	141	161	153	83
TXO	201810	11000	Put	385	385	375	375	383	▼-6	▼-1.57%	0	2	2	7	365	395	413	375
TXO	201810	11100	Call	116	117	116	117	117	▲+5	▲+ 4.46%	0	3	3	25	107	120	117	98
TXO	201810	11100	Put	455	455	455	455	446	▲+9	▲+ 2.02%	1	1	2	21	429	458	515	431
TXO	201810	11200	Call	85	89	82	89	89	▲+4	▲+ 4.71%	0	6	6	24	83	90	90	62
TXO	201810	11200	Put	-	-	-	-	515	-	-	0	0	0	21	500	525	580	376
TXO	201810	11300	Call	67	67	61	61	61	▲+1	▲+ 1.67%	0	5	5	48	59	70	67	47.5
TXO	201810	11300	Put	-	-	-	-	590	-	-	0	0	0	1	575	605	655	655
TXO	201810	11400	Call	46	49.5	44.5	44.5	44.5	▲+6	▲+ 15.58%	0	13	13	245	42	47.5	49.5	31
TXO	201810	11400	Put	-	-	-	-	675	-	-	0	0	0	0	660	690	-	-
TXO	201810	11500	Call	30	35	30	32	32	▲+1	▲+ 3.23%	0	24	24	60	29	37	35	23
TXO	201810	11500	Put	-	-	-	-	760	-	-	0	0	0	4	745	775	830	805
TXO	201810	11600	Call	22.5	24	22.5	24	24	▲+2.5	▲+ 11.63%	0	9	9	19	20	28	24.5	17
TXO	201810	11600	Put	865	865	865	865	855	▲+10	▲+ 1.17%	0	1	1	1	835	860	865	865
TXO	201810	11700	Call	-	-	-	-	16	-	-	0	0	0	25	2.7	18.5	15.5	13
TXO	201810	11700	Put	-	-	-	-	945	-	-	0	0	0	0	890	995	-	-
TXO	201810	11800	Call	13	13	11.5	11.5	11.5	▲+0.5	▲+ 4.55%	0	75	75	79	10	62	13	9.6
TXO	201810	11800	Put	-	-	-	-	1040	-	-	0	0	0	0	985	1090	-	-
TXO	201810	11900	Call	-	-	-	-	7.4	-	-	0	0	0	10	1.8	59	8.1	8.1
TXO	201810	11900	Put	-	-	-	-	1140	-	-	0	0	0	0	1090	1190	-	-
TXO	201810	12000	Call	-	-	-	-	6.7	-	-	0	0	0	16	4.8	56	6.8	6.2
TXO	201810	12000	Put	-	-	-	-	1230	-	-	0	0	0	0	1180	1280	-	-
TXO	201810	12100	Call	5.1	6	5.1	6	6	▲+1.6	▲+ 36.36%	0	50	50	50	0.1	54	6	4.4
TXO	201810	12100	Put	-	-	-	-	1330	-	-	0	0	0	0	1260	1380	-	-
TXO	201810	12200	Call	3.9	4	3.9	4	4	▲+2.5	▲+ 166.67%	0	50	50	50	0.1	53	4	3.9
TXO	201810	12200	Put	-	-	-	-	1430	-	-	0	0	0	0	1360	1480	-	-
TXO	201810	12300	Call	-	-	-	-	1.3	-	-	0	0	0	0	0.1	52	-	-
TXO	201810	12300	Put	-	-	-	-	1530	-	-	0	0	0	0	1450	1580	-	-
TXO	201810	12400	Call	-	-	-	-	0.8	-	-	0	0	0	0	0.1	52	-	-
TXO	201810	12400	Put	-	-	-	-	1630	-	-	0	0	0	0	1540	1680	-	-
TXO	201810	12500	Call	-	-	-	-	0.5	-	-	0	0	0	0	1.7	51	-	-
TXO	201810	12500	Put	-	-	-	-	1730	-	-	0	0	0	0	1640	1780	-	-
TXO	201810	12600	Call	-	-	-	-	0.3	-	-	0	0	0	0	1.4	51	-	-
TXO	201810	12600	Put	-	-	-	-	1830	-	-	0	0	0	0	1740	1900	-	-
TXO	201812	8200	Call	-	-	-	-	2560	-	-	0	0	0	1	2470	2620	2480	1200
TXO	201812	8200	Put	24	24.5	23	23	23	▼-2	▼-8.00%	15	31	46	2468	22.5	24	90	15
TXO	201812	8400	Call	-	-	-	-	2370	-	-	0	0	0	0	2280	2430	2200	970
TXO	201812	8400	Put	27.5	27.5	27.5	27.5	27.5	▼-1	▼-3.51%	11	1	12	376	27	76	120	26
TXO	201812	8600	Call	-	-	-	-	2170	-	-	0	0	0	0	2090	2230	1880	1690
TXO	201812	8600	Put	31.5	31.5	31.5	31.5	31.5	0	0%	0	1	1	1925	31.5	32.5	208	31
TXO	201812	8800	Call	-	-	-	-	1980	-	-	0	0	0	1	1890	2050	1740	1700
TXO	201812	8800	Put	36	36	36	36	37	▼-3	▼-7.69%	0	5	5	1790	37	87	224	36
TXO	201812	9000	Call	-	-	-	-	1790	-	-	0	0	0	1	1700	1860	1750	1270
TXO	201812	9000	Put	48	48	48	48	48	▲+1	▲+ 2.13%	0	1	1	1724	25.5	48	315	46.5
TXO	201812	9200	Call	-	-	-	-	1600	-	-	0	0	0	5	1510	1660	1730	1070
TXO	201812	9200	Put	56	57	56	57	57	▼-4	▼-6.56%	3	11	14	2620	50	106	360	49
TXO	201812	9400	Call	-	-	-	-	1410	-	-	0	0	0	10	1380	1420	840	840
TXO	201812	9400	Put	-	-	-	-	70	-	-	0	0	0	599	60	80	400	73
TXO	201812	9600	Call	-	-	-	-	1230	-	-	0	0	0	41	1210	1240	1180	655
TXO	201812	9600	Put	92	92	89	91	91	▼-4	▼-4.21%	0	4	4	919	86	98	385	86
TXO	201812	9800	Call	-	-	-	-	1050	-	-	0	0	0	13	1030	1070	1040	550
TXO	201812	9800	Put	110	110	110	110	110	▼-5	▼-4.35%	0	1	1	626	108	111	443	110
TXO	201812	10000	Call	-	-	-	-	880	-	-	0	0	0	70	870	890	900	460
TXO	201812	10000	Put	142	149	140	140	140	▼-5	▼-3.45%	1	20	21	1043	139	154	565	135
TXO	201812	10200	Call	715	715	715	715	725	0	0%	0	3	3	89	710	735	900	345
TXO	201812	10200	Put	190	192	183	183	183	▼-4	▼-2.14%	1	4	5	435	180	185	595	174
TXO	201812	10400	Call	560	560	560	560	575	▼-5	▼-0.88%	0	31	31	96	555	595	590	257
TXO	201812	10400	Put	241	241	230	235	231	▼-3	▼-1.26%	0	10	10	627	236	252	685	185
TXO	201812	10600	Call	-	-	-	-	443	-	-	0	0	0	125	424	461	505	208
TXO	201812	10600	Put	-	-	-	-	298	-	-	2	0	2	295	288	320	820	246
TXO	201812	10800	Call	-	-	-	-	338	-	-	0	0	0	78	316	349	389	134
TXO	201812	10800	Put	-	-	-	-	393	-	-	0	0	0	69	374	411	940	100
TXO	201812	11000	Call	226	235	226	235	235	▲+9	▲+ 3.98%	3	6	9	245	224	237	330	95
TXO	201812	11000	Put	500	500	500	500	489	0	0%	0	1	1	14	480	520	1030	359
TXO	201812	11200	Call	168	169	155	163	163	▲+12	▲+ 7.95%	0	11	11	242	154	163	765	68
TXO	201812	11200	Put	-	-	-	-	615	-	-	0	0	0	10	605	645	1200	432
TXO	201812	11400	Call	101	112	101	108	108	▲+7	▲+ 6.93%	0	19	19	533	100	108	211	43
TXO	201812	11400	Put	785	785	785	785	760	▲+10	▲+ 1.29%	0	1	1	9	750	785	1380	510
TXO	201812	11600	Call	64	71	64	71	65	▲+7	▲+ 10.94%	0	11	11	373	59	70	364	10
TXO	201812	11600	Put	-	-	-	-	915	-	-	0	0	0	11	910	945	1280	610
TXO	201812	11800	Call	44	44	42.5	42.5	42.5	▲+2.5	▲+ 6.25%	0	4	4	827	37.5	44	120	22
TXO	201812	11800	Put	1120	1120	1120	1120	1090	▲+10	▲+ 0.90%	0	1	1	12	1090	1130	1170	755
TXO	201812	12000	Call	26	27.5	26	26.5	26.5	▲+1.5	▲+ 6.00%	0	4	4	618	21	27.5	90	11
TXO	201812	12000	Put	-	-	-	-	1280	-	-	0	0	0	1	1270	1310	1730	800
TXO	201812	12200	Call	-	-	-	-	18	-	-	0	0	0	170	4.9	64	60	13.5
TXO	201812	12200	Put	-	-	-	-	1470	-	-	0	0	0	0	1400	1560	-	-
TXO	201812	12400	Call	12	12	11.5	11.5	11.5	▲+2	▲+ 21.05%	0	2	2	300	2.9	61	58	10
TXO	201812	12400	Put	-	-	-	-	1660	-	-	0	0	0	0	1600	1750	-	-
TXO	201812	12600	Call	-	-	-	-	6.3	-	-	0	0	0	325	3.5	57	33	6.2
TXO	201812	12600	Put	-	-	-	-	1860	-	-	0	0	0	4	1780	1940	2540	2540
TXO	201812	12800	Call	-	-	-	-	3.6	-	-	0	0	0	950	0.1	49.5	28	5.2
TXO	201812	12800	Put	-	-	-	-	2050	-	-	0	0	0	0	1990	2150	-	-
TXO	201812	13000	Call	-	-	-	-	2.8	-	-	0	0	0	75	2.8	53	20	3
TXO	201812	13000	Put	-	-	-	-	2250	-	-	0	0	0	0	2190	2340	3000	2500
TXO	201812	13200	Call	-	-	-	-	2.5	-	-	0	0	0	1471	2.5	52	16	2.8
TXO	201812	13200	Put	-	-	-	-	2450	-	-	0	0	0	8	2390	2530	3120	2410
TXO	201812	13400	Call	-	-	-	-	1.8	-	-	0	0	0	4057	1.8	52	13	2
TXO	201812	13400	Put	-	-	-	-	2650	-	-	0	0	0	21	2590	2730	3090	2600
TXO	201812	13600	Call	-	-	-	-	1.5	-	-	0	0	0	53	1.5	2.2	5.4	2
TXO	201812	13600	Put	-	-	-	-	2850	-	-	0	0	0	0	2790	2930	3250	2220
TXO	201903	8400	Call	-	-	-	-	2320	-	-	0	0	0	0	2240	2390	-	-
TXO	201903	8400	Put	56	56	54	56	54	0	0%	0	6	6	1250	53	54	106	54
TXO	201903	8600	Call	-	-	-	-	2130	-	-	0	0	0	3	2060	2200	1910	1700
TXO	201903	8600	Put	66	66	61	61	61	▼-7	▼-10.29%	1	23	24	232	61	65	131	61
TXO	201903	8800	Call	-	-	-	-	1940	-	-	0	0	0	0	1870	2010	-	-
TXO	201903	8800	Put	76	76	76	76	76	▼-2	▼-2.56%	0	1	1	109	72	76	138	76
TXO	201903	9000	Call	-	-	-	-	1750	-	-	0	0	0	0	1680	1830	1700	1260
TXO	201903	9000	Put	90	90	87	87	87	▼-3	▼-3.33%	2	7	9	84	87	91	173	86
TXO	201903	9200	Call	-	-	-	-	1570	-	-	0	0	0	11	1500	1650	1490	1270
TXO	201903	9200	Put	109	109	106	106	106	▼-3	▼-2.75%	0	6	6	64	104	109	209	106
TXO	201903	9400	Call	-	-	-	-	1390	-	-	0	0	0	51	1390	1430	1250	1000
TXO	201903	9400	Put	123	129	123	126	126	▼-9	▼-6.67%	0	4	4	38	116	146	244	123
TXO	201903	9600	Call	-	-	-	-	1230	-	-	0	0	0	51	1220	1250	1090	795
TXO	201903	9600	Put	157	157	157	157	157	▼-4	▼-2.48%	0	1	1	50	142	164	297	157
TXO	201903	9800	Call	-	-	-	-	1060	-	-	0	0	0	49	1050	1090	970	565
TXO	201903	9800	Put	-	-	-	-	188	-	-	0	0	0	52	188	196	350	193
TXO	201903	10000	Call	900	900	900	900	915	0	0%	0	2	2	133	905	930	920	570
TXO	201903	10000	Put	241	241	241	241	241	▲+6	▲+ 2.55%	1	4	5	59	221	248	790	221
TXO	201903	10200	Call	760	765	755	755	765	0	0%	3	6	9	56	750	780	785	418
TXO	201903	10200	Put	295	296	290	290	290	▲+2	▲+ 0.69%	0	3	3	41	269	307	510	212
TXO	201903	10400	Call	-	-	-	-	625	-	-	1	0	1	71	615	635	645	430
TXO	201903	10400	Put	364	364	356	356	356	▼-13	▼-3.52%	0	2	2	88	334	369	595	271
TXO	201903	10600	Call	525	525	497	505	510	▼-15	▼-2.88%	0	9	9	58	500	515	525	294
TXO	201903	10600	Put	449	449	433	437	437	▼-14	▼-3.10%	0	17	17	67	426	438	710	433
TXO	201903	10800	Call	-	-	-	-	391	-	-	0	0	0	61	383	419	388	244
TXO	201903	10800	Put	-	-	-	-	515	-	-	0	0	0	47	515	530	820	100
TXO	201903	11000	Call	309	309	306	306	306	▲+4	▲+ 1.32%	0	3	3	98	304	315	312	182
TXO	201903	11000	Put	-	-	-	-	630	-	-	0	0	0	11	620	640	830	428
TXO	201903	11200	Call	232	240	229	232	232	▲+8	▲+ 3.57%	0	11	11	131	218	238	240	135
TXO	201903	11200	Put	-	-	-	-	755	-	-	0	0	0	11	735	770	1100	494
TXO	201903	11400	Call	164	168	164	168	168	▲+3	▲+ 1.82%	0	11	11	223	156	180	175	93
TXO	201903	11400	Put	-	-	-	-	890	-	-	0	0	0	6	870	905	1270	575
TXO	201903	11600	Call	127	127	122	125	125	▲+7	▲+ 5.93%	0	10	10	219	119	125	127	74
TXO	201903	11600	Put	-	-	-	-	1050	-	-	0	0	0	16	1020	1060	1430	680
TXO	201903	11800	Call	90	90	90	90	90	▲+5	▲+ 5.88%	0	6	6	86	78	98	90	53
TXO	201903	11800	Put	-	-	-	-	1210	-	-	0	0	0	8	1190	1230	1230	845
TXO	201903	12000	Call	60	62	59	62	62	▲+5	▲+ 8.77%	0	35	35	155	50	62	62	18.5
TXO	201903	12000	Put	1310	1310	1310	1310	1380	▼-70	▼-5.07%	0	1	1	1	1360	1400	1310	1310
TXO	201903	12200	Call	39	41.5	39	41.5	41.5	▲+2.5	▲+ 6.41%	0	3	3	31	22	42	44	31
TXO	201903	12200	Put	-	-	-	-	1560	-	-	0	0	0	2	1490	1640	1590	1590
TXO	201903	12400	Call	-	-	-	-	30.5	-	-	0	0	0	8	16.5	34	30.5	18
TXO	201903	12400	Put	-	-	-	-	1750	-	-	0	0	0	0	1670	1820	-	-
TXO	201903	12600	Call	-	-	-	-	21	-	-	0	0	0	38	19.5	21.5	21.5	15
TXO	201903	12600	Put	-	-	-	-	1940	-	-	0	0	0	5	1860	2020	2110	2110
TXO	201903	12800	Call	15.5	16	15.5	16	16	▲+0.5	▲+ 3.23%	0	2	2	37	14	16	19	15
TXO	201903	12800	Put	-	-	-	-	2130	-	-	0	0	0	0	2060	2210	-	-
TXO	201903	13000	Call	-	-	-	-	9.3	-	-	0	0	0	31	1.8	61	15.5	8.6
TXO	201903	13000	Put	-	-	-	-	2320	-	-	0	0	0	1	2240	2400	3050	1670
TXO	201903	13200	Call	-	-	-	-	7.5	-	-	0	0	0	34	7.5	8.9	11.5	8.5
TXO	201903	13200	Put	-	-	-	-	2520	-	-	1	0	1	12	2450	2590	2960	2500
										小計:	154275	466886	621161	547280
*成交量與未沖銷契約量均含鉅額交易成交之契約