聚財網 社群 焦點 秘笈 競賽 新聞 台股 商城|    聚富 講座場租 社團|    設計王 熱門 最新 設計師 名品 刊登廣告
聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

106年11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%
*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 201711W5 10000 Call 860 860 860 860 860 0 0% 0 2 2 2 705 1000 860 745
TXO 201711W5 10000 Put 0.2 0.2 0.2 0.2 0.2 ▲+0.1 - 16 1 17 353 0.1 0.2 0.5 0.2
TXO 201711W5 10100 Call - - - - 765 - - 0 0 0 0 605 900 - -
TXO 201711W5 10100 Put 0.2 0.2 0.2 0.2 0.2 0 0% 21 40 61 450 0.1 0.3 0.6 0.2
TXO 201711W5 10200 Call - - - - 665 - - 0 0 0 0 505 800 - -
TXO 201711W5 10200 Put - - - - 0.3 - - 12 0 12 1895 0.1 0.4 0.8 0.3
TXO 201711W5 10300 Call - - - - 565 - - 0 0 0 0 402 700 - -
TXO 201711W5 10300 Put 0.5 0.5 0.3 0.3 0.3 ▼-0.2 ▼-40.00% 40 169 209 3957 0.2 0.5 1.1 0.3
TXO 201711W5 10400 Call - - - - 467 - - 0 0 0 0 301 600 - -
TXO 201711W5 10400 Put 0.5 0.6 0.4 0.4 0.4 ▼-0.3 ▼-42.86% 163 407 570 7115 0.3 0.5 1.4 0.4
TXO 201711W5 10500 Call - - - - 367 - - 0 0 0 9 201 500 355 335
TXO 201711W5 10500 Put 0.8 0.8 0.5 0.5 0.5 ▼-0.3 ▼-37.50% 591 1381 1972 7508 0.5 0.6 2.1 0.5
TXO 201711W5 10550 Call 298 305 298 305 318 ▼-8 ▼-2.56% 0 2 2 2 251 474 305 271
TXO 201711W5 10550 Put 1 1.2 0.6 0.6 0.6 ▼-0.4 ▼-40.00% 421 2464 2885 10287 0.5 0.7 3.2 0.6
TXO 201711W5 10600 Call 245 260 245 260 268 ▼-3 ▼-1.14% 5 25 30 35 253 400 278 222
TXO 201711W5 10600 Put 1.8 1.8 0.8 0.9 0.9 ▼-0.5 ▼-35.71% 910 11600 12510 18458 0.8 0.9 5.2 0.8
TXO 201711W5 10650 Call 200 218 195 214 219 0 0% 26 466 492 347 189 250 234 175
TXO 201711W5 10650 Put 3 3.2 1.5 1.6 1.6 ▼-0.8 ▼-33.33% 2097 10362 12459 14428 1.5 1.6 8.9 1.5
TXO 201711W5 10700 Call 158 170 147 170 170 ▲+2 ▲+ 1.19% 148 718 866 525 167 174 187 130
TXO 201711W5 10700 Put 6.7 6.7 3.2 3.2 3.2 ▼-0.9 ▼-21.95% 2085 8174 10259 12649 3.1 3.2 15.5 3.2
TXO 201711W5 10750 Call 110 124 103 124 124 ▲+2 ▲+ 1.64% 433 3151 3584 2810 123 125 146 90
TXO 201711W5 10750 Put 10.5 12.5 6.5 6.8 6.8 ▼-1.7 ▼-20.00% 5159 13344 18503 17401 6.7 6.8 26.5 6.5
TXO 201711W5 10800 Call 72 82 63 82 82 ▲+1 ▲+ 1.23% 2566 11743 14309 6965 81 82 105 55
TXO 201711W5 10800 Put 21.5 24 14 14.5 14.5 ▼-2.5 ▼-14.71% 8372 20747 29119 17117 14.5 15 44 14
TXO 201711W5 10850 Call 41.5 46 33.5 46 46 ▼-1.5 ▼-3.16% 6186 23781 29967 14127 46 46.5 70 30
TXO 201711W5 10850 Put 40.5 44 29 29.5 29.5 ▼-4.5 ▼-13.24% 5900 22765 28665 11491 29 29.5 89 29
TXO 201711W5 10900 Call 19.5 22 14 21.5 21.5 ▼-1.5 ▼-6.52% 6013 17673 23686 17291 21.5 22 42.5 13.5
TXO 201711W5 10900 Put 69 75 54 54 54 ▼-6 ▼-10.00% 3228 10808 14036 5297 54 55 102 54
TXO 201711W5 10950 Call 6.3 8.2 4.8 8 8 ▼-1.1 ▼-12.09% 3138 10189 13327 15196 7.8 8 23 4.8
TXO 201711W5 10950 Put 107 115 91 92 92 ▼-3 ▼-3.16% 1113 3610 4723 1821 91 92 141 90
TXO 201711W5 11000 Call 2 2.4 1.3 2.4 2.4 ▼-0.4 ▼-14.29% 1670 4959 6629 11795 2.3 2.5 11.5 1.3
TXO 201711W5 11000 Put 153 160 138 138 138 ▼-1 ▼-0.72% 116 707 823 359 135 137 188 130
TXO 201711W5 11050 Call 0.6 0.7 0.4 0.6 0.6 ▼-0.2 ▼-25.00% 230 1596 1826 8417 0.7 0.8 4.9 0.4
TXO 201711W5 11050 Put 191 195 185 185 185 ▼-4 ▼-2.12% 0 82 82 18 180 187 232 175
TXO 201711W5 11100 Call 0.3 0.3 0.2 0.3 0.3 0 0% 119 456 575 7489 0.2 0.3 2 0.1
TXO 201711W5 11100 Put 241 241 241 241 235 ▲+3 ▲+ 1.26% 1 2 3 2 101 400 254 239
TXO 201711W5 11150 Call 0.2 0.2 0.1 0.2 0.2 0 0% 0 411 411 391 0.2 55 0.2 0.1
TXO 201711W5 11150 Put - - - - 285 - - 0 0 0 0 128 400 - -
TXO 201711W5 11200 Call - - - - 0.1 - - 10 0 10 4476 0.1 0.2 0.7 0.2
TXO 201711W5 11200 Put - - - - 335 - - 0 0 0 0 200 500 - -
TXO 201711W5 11300 Call - - - - 0.1 - - 0 0 0 476 - 0.2 0.3 0.1
TXO 201711W5 11300 Put - - - - 435 - - 0 0 0 0 300 600 - -
TXO 201711W5 11400 Call - - - - 0.1 - - 1 0 1 51 - 0.2 0.3 0.2
TXO 201711W5 11400 Put - - - - 535 - - 0 0 0 0 400 700 - -
TXO 201711W5 11500 Call - - - - 0.1 - - 0 0 0 0 - 0.2 - -
TXO 201711W5 11500 Put - - - - 635 - - 0 0 0 0 500 800 - -
TXO 201711W5 11600 Call - - - - 0.1 - - 0 0 0 0 - 0.2 0.2 0.1
TXO 201711W5 11600 Put - - - - 735 - - 0 0 0 0 600 900 - -
TXO 201711W5 11700 Call - - - - 0.1 - - 0 0 0 0 - 0.2 - -
TXO 201711W5 11700 Put - - - - 835 - - 0 0 0 0 675 1010 - -
TXO 201712 7600 Call - - - - 3250 - - 0 0 0 0 3100 3400 2020 1830
TXO 201712 7600 Put 0.3 0.3 0.3 0.3 0.1 ▲+0.2 - 0 2 2 7856 0.1 0.2 62 0.1
TXO 201712 7700 Call - - - - 3150 - - 0 0 0 0 3000 3300 - -
TXO 201712 7700 Put - - - - 0.1 - - 0 0 0 848 0.1 0.2 4.2 0.1
TXO 201712 7800 Call - - - - 3050 - - 0 0 0 0 2900 3200 - -
TXO 201712 7800 Put - - - - 0.1 - - 0 0 0 2196 0.1 0.2 78 0.1
TXO 201712 7900 Call - - - - 2950 - - 0 0 0 0 2800 3100 - -
TXO 201712 7900 Put - - - - 0.1 - - 0 0 0 716 0.1 0.2 4.9 0.1
TXO 201712 8000 Call 2840 2850 2840 2850 2850 0 0% 0 4 4 15 2850 3000 2920 1550
TXO 201712 8000 Put - - - - 0.1 - - 0 0 0 3901 0.1 0.2 97 0.1
TXO 201712 8100 Call - - - - 2750 - - 0 0 0 0 2600 2900 - -
TXO 201712 8100 Put - - - - 0.1 - - 0 0 0 548 0.1 0.2 6.8 0.1
TXO 201712 8200 Call - - - - 2650 - - 0 0 0 2 2500 2800 2480 1630
TXO 201712 8200 Put - - - - 0.1 - - 0 0 0 2504 0.1 0.2 127 0.1
TXO 201712 8300 Call - - - - 2550 - - 0 0 0 0 2400 2700 - -
TXO 201712 8300 Put - - - - 0.1 - - 0 0 0 1058 0.1 0.2 8.6 0.4
TXO 201712 8400 Call - - - - 2450 - - 0 0 0 39 2300 2600 2390 910
TXO 201712 8400 Put - - - - 0.1 - - 0 0 0 5197 0.1 0.2 162 0.2
TXO 201712 8500 Call - - - - 2350 - - 0 0 0 0 2200 2500 - -
TXO 201712 8500 Put - - - - 0.1 - - 0 0 0 1917 0.1 0.2 11.5 0.1
TXO 201712 8600 Call - - - - 2250 - - 0 0 0 20 2100 2400 1930 800
TXO 201712 8600 Put 0.2 0.2 0.2 0.2 0.2 ▲+0.1 - 0 12 12 9383 0.1 0.2 206 0.1
TXO 201712 8700 Call - - - - 2150 - - 0 0 0 3 2000 2300 1910 1910
TXO 201712 8700 Put - - - - 0.2 - - 0 0 0 4873 0.1 0.3 15.5 0.1
TXO 201712 8800 Call - - - - 2050 - - 0 0 0 42 1900 2200 1860 670
TXO 201712 8800 Put - - - - 0.2 - - 5 0 5 25981 0.1 2 268 0.1
TXO 201712 8900 Call - - - - 1950 - - 0 0 0 3 1800 2100 1710 1710
TXO 201712 8900 Put 0.3 0.3 0.3 0.3 0.3 ▲+0.2 - 0 112 112 3742 0.2 0.3 23 0.2
TXO 201712 9000 Call - - - - 1850 - - 0 0 0 120 1700 2000 1710 515
TXO 201712 9000 Put 0.4 0.4 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 0 374 374 28878 0.2 0.4 332 0.3
TXO 201712 9100 Call - - - - 1750 - - 0 0 0 3 1600 1900 1510 1510
TXO 201712 9100 Put 0.4 0.5 0.4 0.4 0.4 0 0% 0 102 102 5008 0.3 0.4 32.5 0.4
TXO 201712 9200 Call - - - - 1650 - - 0 0 0 103 1500 1800 1410 405
TXO 201712 9200 Put 0.5 0.5 0.4 0.5 0.5 ▲+0.1 ▲+ 25.00% 0 103 103 15079 0.4 0.5 412 0.4
TXO 201712 9300 Call - - - - 1550 - - 0 0 0 4 1400 1700 1310 1210
TXO 201712 9300 Put 0.6 0.6 0.5 0.5 0.5 ▼-0.1 ▼-16.67% 0 519 519 14207 0.5 0.6 47 0.5
TXO 201712 9400 Call - - - - 1450 - - 0 0 0 351 1300 1600 1230 300
TXO 201712 9400 Put 0.7 0.7 0.7 0.7 0.7 0 0% 6 134 140 23882 0.6 0.7 500 0.7
TXO 201712 9500 Call - - - - 1350 - - 0 0 0 3 1200 1500 1300 800
TXO 201712 9500 Put 0.8 0.9 0.8 0.9 0.8 ▲+0.1 ▲+ 12.50% 0 180 180 8941 0.7 0.8 66 0.8
TXO 201712 9600 Call - - - - 1250 - - 0 0 0 278 1150 1390 1290 216
TXO 201712 9600 Put 1 1 1 1 1 0 0% 16 382 398 18857 0.8 1.1 620 0.9
TXO 201712 9700 Call - - - - 1150 - - 0 0 0 11 1000 1290 1050 710
TXO 201712 9700 Put 1.1 1.2 1.1 1.2 1.2 0 0% 16 1263 1279 12954 1 1.2 95 1
TXO 201712 9800 Call - - - - 1060 - - 0 0 0 992 900 1190 1030 152
TXO 201712 9800 Put 1.5 1.6 1.3 1.5 1.5 ▼-0.2 ▼-11.76% 23 547 570 17289 1.3 1.5 755 1.3
TXO 201712 9900 Call - - - - 960 - - 0 0 0 35 910 1090 900 352
TXO 201712 9900 Put 1.9 2.2 1.9 1.9 1.9 ▼-0.1 ▼-5.00% 27 749 776 20509 1.9 2 136 1.9
TXO 201712 10000 Call 835 835 835 835 860 ▼-20 ▼-2.34% 13 3 16 1532 825 1000 880 100
TXO 201712 10000 Put 2.6 2.9 2.5 2.5 2.5 ▼-0.2 ▼-7.41% 227 885 1112 38105 2.5 2.7 905 2.4
TXO 201712 10100 Call - - - - 760 - - 0 0 0 68 600 900 775 314
TXO 201712 10100 Put 3.3 3.7 3.1 3.1 3.1 ▼-0.2 ▼-6.06% 186 735 921 26355 3.1 3.2 195 3.1
TXO 201712 10200 Call 645 650 645 650 660 ▼-10 ▼-1.52% 3 6 9 1097 600 795 675 114
TXO 201712 10200 Put 4.8 4.9 4.2 4.2 4.2 0 0% 484 1472 1956 24291 4.1 4.2 660 4.2
TXO 201712 10300 Call 545 555 545 555 560 ▼-5 ▼-0.89% 79 5 84 804 499 700 575 200
TXO 201712 10300 Put 6.5 6.6 5.6 5.6 5.6 0 0% 409 2116 2525 22127 5.5 5.6 278 5.4
TXO 201712 10400 Call 446 462 443 462 462 ▲+1 ▲+ 0.22% 6 111 117 6966 459 469 485 42.5
TXO 201712 10400 Put 9.4 9.9 7.8 7.8 7.8 ▼-0.2 ▼-2.50% 1543 4499 6042 38625 7.7 7.9 1050 7.8
TXO 201712 10500 Call 352 370 347 370 370 ▲+2 ▲+ 0.54% 19 133 152 2244 364 374 389 105
TXO 201712 10500 Put 15.5 17 13 13 13 0 0% 1432 3723 5155 28281 13 13.5 386 13
TXO 201712 10600 Call 266 277 260 277 277 0 0% 69 262 331 4276 277 279 306 44
TXO 201712 10600 Put 26 28.5 22.5 22.5 22.5 0 0% 1639 3907 5546 27367 22.5 23 765 22.5
TXO 201712 10700 Call 187 195 178 195 195 0 0% 503 1440 1943 13043 195 196 238 50
TXO 201712 10700 Put 45 49 39.5 39.5 39.5 ▼-0.5 ▼-1.25% 2255 6656 8911 27942 39 40 520 39.5
TXO 201712 10800 Call 118 125 112 124 124 0 0% 1430 5220 6650 25685 124 125 333 17.5
TXO 201712 10800 Put 76 83 68 68 68 ▼-1 ▼-1.45% 1988 5008 6996 15995 68 69 1300 68
TXO 201712 10900 Call 66 70 62 70 70 ▼-1 ▼-1.41% 2375 5333 7708 40927 69 71 122 12
TXO 201712 10900 Put 125 132 114 114 114 ▼-1 ▼-0.87% 456 1782 2238 5905 114 116 462 111
TXO 201712 11000 Call 33.5 35 30 35 35 ▼-0.5 ▼-1.41% 1577 4444 6021 46593 34.5 35 104 6
TXO 201712 11000 Put 190 200 179 179 179 ▼-3 ▼-1.65% 132 606 738 1202 179 181 995 171
TXO 201712 11100 Call 13.5 15 12.5 14.5 14.5 ▼-1 ▼-6.45% 1132 4115 5247 41403 14.5 15 51 2.8
TXO 201712 11100 Put 274 282 264 265 265 ▲+3 ▲+ 1.15% 57 55 112 344 258 260 545 246
TXO 201712 11200 Call 4.7 5.5 4.3 5.5 5.5 ▼-0.1 ▼-1.79% 978 3191 4169 36568 5.4 5.5 68 1.2
TXO 201712 11200 Put 360 365 356 360 351 ▲+9 ▲+ 2.56% 38 34 72 248 350 355 2090 335
TXO 201712 11300 Call 1.6 1.9 1.5 1.8 1.8 ▼-0.3 ▼-14.29% 293 1574 1867 19612 1.8 1.9 23.5 0.5
TXO 201712 11300 Put 460 460 460 460 450 ▲+10 ▲+ 2.22% 0 1 1 81 441 451 685 439
TXO 201712 11400 Call 0.8 1 0.7 0.9 0.9 ▼-0.1 ▼-10.00% 188 948 1136 12655 0.6 0.9 29 0.1
TXO 201712 11400 Put - - - - 550 - - 0 0 0 6 401 695 960 560
TXO 201712 11500 Call 0.4 0.5 0.4 0.5 0.5 0 0% 0 41 41 6394 0.4 0.5 11 0.4
TXO 201712 11500 Put - - - - 650 - - 0 0 0 6 500 800 815 660
TXO 201712 11600 Call 0.4 0.4 0.4 0.4 0.4 ▼-0.1 ▼-20.00% 1 60 61 6306 0.4 0.5 30 0.1
TXO 201712 11600 Put - - - - 750 - - 0 0 0 1 600 900 2490 805
TXO 201712 11700 Call 0.3 0.3 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 0 20 20 1623 0.3 0.4 5.6 0.2
TXO 201712 11700 Put - - - - 850 - - 0 0 0 1 700 1000 1180 905
TXO 201712 11800 Call 0.4 0.4 0.3 0.3 0.3 0 0% 0 48 48 2441 0.3 0.4 10 0.3
TXO 201712 11800 Put - - - - 950 - - 0 0 0 0 800 1100 1650 500
TXO 201712 11900 Call 0.3 0.3 0.3 0.3 0.3 ▲+0.1 ▲+ 50.00% 1 1 2 616 0.2 0.3 3.7 0.1
TXO 201712 11900 Put 905 905 905 905 1050 ▼-145 ▼-13.81% 0 1 1 1 900 1200 905 905
TXO 201712 12000 Call - - - - 0.2 - - 0 0 0 11772 0.2 33 13 0.2
TXO 201712 12000 Put - - - - 1150 - - 0 0 0 0 1000 1300 2780 2460
TXO 201712 12100 Call - - - - 0.2 - - 0 0 0 345 0.1 0.3 2.6 0.2
TXO 201712 12100 Put - - - - 1250 - - 0 0 0 0 1100 1400 - -
TXO 201712 12200 Call - - - - 0.2 - - 0 0 0 326 - 33 4 0.1
TXO 201712 12200 Put - - - - 1350 - - 0 0 0 0 1200 1500 - -
TXO 201712 12300 Call 0.2 0.2 0.2 0.2 0.2 ▲+0.1 - 0 39 39 82 - 0.5 1.6 0.1
TXO 201712 12300 Put - - - - 1450 - - 0 0 0 0 1300 1600 - -
TXO 201712 12400 Call - - - - 0.1 - - 0 0 0 1004 - 20 5.2 0.2
TXO 201712 12400 Put - - - - 1550 - - 0 0 0 0 1400 1700 - -
TXO 201712 12500 Call - - - - 0.1 - - 0 0 0 81 - 33 1.3 0.2
TXO 201712 12500 Put - - - - 1650 - - 0 0 0 0 1500 1800 - -
TXO 201712 12600 Call - - - - 0.1 - - 0 0 0 163 - 33 2.7 0.2
TXO 201712 12600 Put - - - - 1750 - - 0 0 0 0 1600 1900 - -
TXO 201712 12700 Call - - - - 0.1 - - 0 0 0 73 - 33 0.9 0.4
TXO 201712 12700 Put - - - - 1850 - - 0 0 0 0 1700 2000 - -
TXO 201712 12800 Call - - - - 0.1 - - 0 0 0 3796 0.1 0.2 2.2 0.1
TXO 201712 12800 Put - - - - 1950 - - 0 0 0 0 1800 2100 - -
TXO 201801 9000 Call - - - - 1840 - - 0 0 0 0 1700 2000 - -
TXO 201801 9000 Put 1.2 1.4 1.2 1.4 1.4 0 0% 0 50 50 2973 1.2 1.5 4.6 1.1
TXO 201801 9100 Call - - - - 1740 - - 0 0 0 1 1600 1900 1800 1800
TXO 201801 9100 Put 1.4 1.6 1.4 1.4 1.4 ▼-0.1 ▼-6.67% 0 77 77 3896 1.3 1.5 477 1.3
TXO 201801 9200 Call - - - - 1640 - - 0 0 0 1 1500 1800 1420 1380
TXO 201801 9200 Put 1.8 1.8 1.6 1.7 1.7 ▲+0.1 ▲+ 6.25% 0 70 70 5521 1.5 1.8 74 1.3
TXO 201801 9300 Call - - - - 1540 - - 0 0 0 0 1400 1700 - -
TXO 201801 9300 Put 2 2.1 2 2.1 2.1 ▲+0.2 ▲+ 10.53% 0 61 61 3454 1.8 2.1 16.5 1.9
TXO 201801 9400 Call - - - - 1440 - - 0 0 0 0 1300 1600 - -
TXO 201801 9400 Put 2.5 2.6 2.4 2.6 2.4 ▲+0.1 ▲+ 4.00% 0 87 87 2728 2.3 2.5 19.5 2.1
TXO 201801 9500 Call - - - - 1340 - - 0 0 0 0 1200 1500 - -
TXO 201801 9500 Put 3 3.2 3 3.2 3 ▲+0.4 ▲+ 14.29% 10 68 78 2415 2.8 3.1 24 2.5
TXO 201801 9600 Call - - - - 1240 - - 0 0 0 0 1100 1400 - -
TXO 201801 9600 Put 3.8 3.9 3.6 3.7 3.7 ▲+0.2 ▲+ 5.71% 21 255 276 3433 3.6 3.8 27.5 3.2
TXO 201801 9700 Call - - - - 1140 - - 0 0 0 0 1000 1300 - -
TXO 201801 9700 Put 4.7 5 4.6 5 4.8 ▲+0.6 ▲+ 13.64% 2 187 189 4232 4.6 4.9 32 4
TXO 201801 9800 Call - - - - 1040 - - 0 0 0 20 900 1200 915 99
TXO 201801 9800 Put 5.9 6.3 5.9 5.9 5.9 ▲+0.7 ▲+ 13.46% 9 1099 1108 7364 5.9 6 44.5 5
TXO 201801 9900 Call - - - - 945 - - 0 0 0 2 800 995 940 940
TXO 201801 9900 Put 7.1 7.7 6.9 6.9 6.9 ▲+0.2 ▲+ 2.99% 27 371 398 5556 6.9 7.2 48 5.7
TXO 201801 10000 Call - - - - 850 - - 0 0 0 22 710 1000 1210 530
TXO 201801 10000 Put 9.7 10 9.2 9.3 9.3 ▲+0.8 ▲+ 9.41% 96 916 1012 8736 9.3 9.4 60 7.6
TXO 201801 10100 Call - - - - 750 - - 0 0 0 80 600 900 600 505
TXO 201801 10100 Put 11.5 13 11 11 11 ▲+0.5 ▲+ 4.76% 123 1250 1373 7757 11 11.5 72 9.9
TXO 201801 10200 Call - - - - 655 - - 0 0 0 28 510 800 590 440
TXO 201801 10200 Put 15.5 17 14.5 14.5 14.5 ▲+0.5 ▲+ 3.57% 156 1171 1327 9025 14.5 15.5 87 12.5
TXO 201801 10300 Call 550 550 550 550 560 ▼-10 ▼-1.79% 0 1 1 11 555 575 560 428
TXO 201801 10300 Put 21.5 23 20 20 20 ▲+0.5 ▲+ 2.56% 123 312 435 6625 20 21 108 18.5
TXO 201801 10400 Call - - - - 472 - - 0 0 0 240 462 482 475 257
TXO 201801 10400 Put 30.5 32.5 29 30 30 ▲+2 ▲+ 7.14% 41 411 452 5284 29 29.5 129 26
TXO 201801 10500 Call - - - - 384 - - 0 0 0 754 374 394 390 190
TXO 201801 10500 Put 43.5 46.5 41.5 41.5 41.5 ▲+1.5 ▲+ 3.75% 221 385 606 5119 41 42 162 38
TXO 201801 10600 Call 292 300 290 298 298 ▼-5 ▼-1.65% 5 10 15 493 301 304 330 135
TXO 201801 10600 Put 63 67 61 61 61 ▲+2 ▲+ 3.39% 86 412 498 2923 60 62 200 55
TXO 201801 10700 Call 219 226 217 225 225 ▼-3 ▼-1.32% 6 57 63 1224 227 230 269 90
TXO 201801 10700 Put 92 95 87 87 87 ▲+2 ▲+ 2.35% 96 254 350 2084 85 88 256 83
TXO 201801 10800 Call 157 165 152 165 165 ▼-1 ▼-0.60% 42 130 172 2862 165 166 207 54
TXO 201801 10800 Put 127 133 123 123 123 ▲+1 ▲+ 0.82% 15 190 205 7279 123 124 499 57
TXO 201801 10900 Call 105 112 102 112 112 0 0% 42 234 276 3710 110 115 153 31.5
TXO 201801 10900 Put 177 178 171 171 171 ▼-2 ▼-1.16% 10 68 78 472 170 178 370 141
TXO 201801 11000 Call 69 70 64 70 70 ▼-1 ▼-1.41% 316 357 673 7802 70 71 112 16
TXO 201801 11000 Put 239 245 232 236 236 ▲+8 ▲+ 3.51% 1 53 54 268 222 237 436 218
TXO 201801 11100 Call 38.5 42 37 41.5 41.5 ▼-0.5 ▼-1.19% 125 286 411 8416 40 42 78 10
TXO 201801 11100 Put 308 308 303 305 305 ▲+5 ▲+ 1.67% 25 35 60 56 297 301 485 292
TXO 201801 11200 Call 21 23 20 22.5 22.5 ▼-0.5 ▼-2.17% 105 435 540 9009 22.5 23.5 55 5.2
TXO 201801 11200 Put - - - - 381 - - 0 0 0 6 371 391 590 374
TXO 201801 11300 Call 11 12 10.5 12 12 ▼-0.5 ▼-4.00% 97 211 308 4405 12 12.5 35.5 2.9
TXO 201801 11300 Put - - - - 470 - - 0 0 0 2 460 480 550 483
TXO 201801 11400 Call 5.7 6.1 5.4 5.8 5.8 ▼-0.9 ▼-13.43% 64 274 338 4620 6 6.5 23 1
TXO 201801 11400 Put 565 565 565 565 565 0 0% 1 2 3 2 415 700 600 565
TXO 201801 11500 Call 3 3.4 3 3.4 3.4 ▲+0.3 ▲+ 9.68% 66 115 181 2182 3.1 3.4 15 1
TXO 201801 11500 Put - - - - 665 - - 0 0 0 0 505 800 - -
TXO 201801 11600 Call 1.6 1.8 1.6 1.8 1.8 0 0% 25 171 196 693 1.6 9.9 9.9 0.6
TXO 201801 11600 Put - - - - 760 - - 0 0 0 0 600 900 - -
TXO 201801 11700 Call 1.1 1.1 1 1 1 ▼-0.3 ▼-23.08% 0 21 21 1339 - 10 6.5 0.5
TXO 201801 11700 Put - - - - 860 - - 0 0 0 0 700 1000 - -
TXO 201801 11800 Call - - - - 0.7 - - 0 0 0 645 0.7 4.7 5.1 0.4
TXO 201801 11800 Put - - - - 960 - - 0 0 0 0 800 1100 - -
TXO 201801 11900 Call - - - - 0.6 - - 0 0 0 276 - 4.5 3.9 0.4
TXO 201801 11900 Put - - - - 1060 - - 0 0 0 0 900 1200 - -
TXO 201801 12000 Call 0.6 0.6 0.6 0.6 0.6 ▼-0.1 ▼-14.29% 0 1 1 229 - 55 2.4 0.3
TXO 201801 12000 Put - - - - 1160 - - 0 0 0 0 1000 1300 - -
TXO 201801 12100 Call - - - - 0.4 - - 0 0 0 85 0.4 0.7 0.9 0.3
TXO 201801 12100 Put - - - - 1260 - - 0 0 0 0 1100 1400 - -
TXO 201801 12200 Call - - - - 0.4 - - 0 0 0 161 0.4 0.5 0.6 0.3
TXO 201801 12200 Put - - - - 1360 - - 0 0 0 0 1200 1500 - -
TXO 201801 12300 Call - - - - 0.3 - - 0 0 0 17 0.3 0.5 1.3 0.4
TXO 201801 12300 Put - - - - 1460 - - 0 0 0 0 1300 1600 - -
TXO 201801 12400 Call - - - - 0.2 - - 0 0 0 48 0.2 0.5 1.2 0.4
TXO 201801 12400 Put - - - - 1560 - - 0 0 0 0 1400 1700 - -
TXO 201801 12500 Call 0.2 0.2 0.2 0.2 0.2 ▲+0.1 - 0 20 20 81 0.2 0.4 0.3 0.2
TXO 201801 12500 Put - - - - 1660 - - 0 0 0 0 1500 1800 - -
TXO 201802 9000 Call - - - - 1820 - - 0 0 0 0 1700 1990 - -
TXO 201802 9000 Put 4 4.1 4 4.1 4 ▲+0.2 ▲+ 5.13% 52 32 84 785 3.9 4 11 3
TXO 201802 9100 Call - - - - 1720 - - 0 0 0 0 1600 1890 - -
TXO 201802 9100 Put 4.5 4.6 4.5 4.6 4.6 ▲+0.2 ▲+ 4.55% 0 54 54 354 4.5 4.7 13 4.4
TXO 201802 9200 Call - - - - 1630 - - 0 0 0 0 1500 1790 - -
TXO 201802 9200 Put 5.3 5.4 5.2 5.2 5.2 0 0% 0 4 4 174 5.2 5.3 15 4.9
TXO 201802 9300 Call - - - - 1530 - - 0 0 0 0 1400 1690 - -
TXO 201802 9300 Put 6.2 6.2 6.1 6.1 6.1 0 0% 0 2 2 299 6 6.2 16.5 5.5
TXO 201802 9400 Call - - - - 1430 - - 0 0 0 0 1300 1590 - -
TXO 201802 9400 Put 7 7.4 7 7.1 7.1 ▲+0.3 ▲+ 4.41% 0 32 32 480 7 7.2 22 6.4
TXO 201802 9500 Call - - - - 1330 - - 0 0 0 0 1200 1490 - -
TXO 201802 9500 Put 8.4 8.4 8.4 8.4 8.4 ▲+0.1 ▲+ 1.20% 0 10 10 462 8.2 8.7 25.5 7.4
TXO 201802 9600 Call - - - - 1230 - - 0 0 0 0 1100 1390 - -
TXO 201802 9600 Put 10 10.5 10 10.5 10.5 ▲+0.5 ▲+ 5.00% 0 52 52 356 9.8 10.5 31.5 8.8
TXO 201802 9700 Call - - - - 1130 - - 0 0 0 0 1000 1300 - -
TXO 201802 9700 Put 12 13 12 12.5 12.5 ▲+1 ▲+ 8.70% 0 320 320 595 11.5 12.5 38 8
TXO 201802 9800 Call - - - - 1040 - - 0 0 0 0 960 1200 - -
TXO 201802 9800 Put 14.5 15 14.5 15 15 ▲+0.5 ▲+ 3.45% 0 23 23 863 14 15 46 13
TXO 201802 9900 Call - - - - 940 - - 0 0 0 0 870 1090 - -
TXO 201802 9900 Put 18 18.5 18 18.5 18.5 ▲+0.5 ▲+ 2.78% 5 36 41 934 17 18.5 58 15.5
TXO 201802 10000 Call - - - - 845 - - 0 0 0 1 780 975 750 750
TXO 201802 10000 Put 23.5 23.5 22 22 22 ▲+1 ▲+ 4.76% 0 32 32 1028 21.5 22 68 17
TXO 201802 10100 Call - - - - 750 - - 0 0 0 0 680 900 - -
TXO 201802 10100 Put 30 30 28 28 28 ▲+1 ▲+ 3.70% 2 51 53 1031 27.5 29 84 25
TXO 201802 10200 Call - - - - 655 - - 0 0 0 0 585 795 - -
TXO 201802 10200 Put 37 38.5 35 35 35 ▲+4 ▲+ 12.90% 8 106 114 3638 35 36.5 107 29.5
TXO 201802 10300 Call - - - - 570 - - 0 0 0 0 505 700 - -
TXO 201802 10300 Put 50 51 46.5 46.5 46.5 ▲+0.5 ▲+ 1.09% 1 70 71 942 46 47 132 38
TXO 201802 10400 Call - - - - 483 - - 0 0 0 4 433 600 455 320
TXO 201802 10400 Put 66 66 61 61 61 0 0% 1 19 20 1103 61 63 160 56
TXO 201802 10500 Call 396 396 396 396 403 ▼-4 ▼-1.00% 0 2 2 61 345 525 405 251
TXO 201802 10500 Put 85 87 81 81 81 0 0% 1 67 68 649 80 82 194 74
TXO 201802 10600 Call 326 329 323 329 329 ▲+1 ▲+ 0.30% 0 8 8 110 225 443 330 195
TXO 201802 10600 Put 110 114 105 105 105 0 0% 0 99 99 717 100 107 240 100
TXO 201802 10700 Call 254 260 253 260 260 ▲+1 ▲+ 0.39% 0 25 25 479 261 266 267 146
TXO 201802 10700 Put 145 147 138 138 138 ▲+2 ▲+ 1.47% 0 36 36 662 136 140 263 118
TXO 201802 10800 Call 194 194 194 194 203 ▼-6 ▼-3.00% 0 1 1 726 201 205 212 105
TXO 201802 10800 Put 184 184 180 180 180 ▲+3 ▲+ 1.69% 0 11 11 446 176 180 321 169
TXO 201802 10900 Call 143 149 143 147 147 ▼-4 ▼-2.65% 0 8 8 272 149 153 162 73
TXO 201802 10900 Put - - - - 226 - - 0 0 0 94 223 228 384 218
TXO 201802 11000 Call 102 108 102 102 107 ▼-3 ▼-2.86% 4 25 29 1762 106 108 118 30.5
TXO 201802 11000 Put 287 292 287 290 284 ▲+4 ▲+ 1.40% 0 3 3 9 280 285 344 278
TXO 201802 11100 Call 69 73 67 70 74 ▼-1 ▼-1.41% 4 66 70 2141 72 75 80 31.5
TXO 201802 11100 Put 353 353 353 353 353 ▲+5 ▲+ 1.44% 0 1 1 2 345 351 356 353
TXO 201802 11200 Call 43.5 48 43.5 48 48 0 0% 0 26 26 1281 47.5 49 54 19
TXO 201802 11200 Put - - - - 424 - - 0 0 0 0 377 555 - -
TXO 201802 11300 Call 30.5 30.5 28 29 29 ▼-1.5 ▼-4.92% 0 37 37 2148 30 30.5 34 11
TXO 201802 11300 Put - - - - 505 - - 0 0 0 0 451 650 - -
TXO 201802 11400 Call 16.5 18 16.5 18 18 ▼-1 ▼-5.26% 0 92 92 1819 18 18.5 21 7.5
TXO 201802 11400 Put - - - - 595 - - 0 0 0 1 555 695 550 550
TXO 201802 11500 Call 10 10.5 10 10.5 10.5 ▼-1 ▼-8.70% 0 119 119 872 10.5 11 12.5 4.8
TXO 201802 11500 Put - - - - 685 - - 0 0 0 0 605 795 - -
TXO 201802 11600 Call 5.8 6.5 5.8 6.4 6.4 ▲+0.2 ▲+ 3.23% 0 40 40 219 6.3 6.8 7 2.7
TXO 201802 11600 Put - - - - 780 - - 0 0 0 0 735 895 - -
TXO 201802 11700 Call 3.7 3.8 3.6 3.6 3.6 ▼-0.2 ▼-5.26% 0 30 30 184 3.7 4.1 4 1.6
TXO 201802 11700 Put - - - - 880 - - 0 0 0 0 735 1000 - -
TXO 201802 11800 Call 1.9 2.1 1.9 2.1 2.1 ▲+0.4 ▲+ 23.53% 0 28 28 61 - 33 2.3 1
TXO 201802 11800 Put - - - - 980 - - 0 0 0 0 935 1090 - -
TXO 201802 11900 Call - - - - 0.8 - - 0 0 0 1 - 33 1 1
TXO 201802 11900 Put - - - - 1080 - - 0 0 0 0 925 1200 - -
TXO 201802 12000 Call 0.7 0.7 0.7 0.7 0.5 ▲+0.3 ▲+ 75.00% 0 1 1 3 0.8 1.2 0.8 0.6
TXO 201802 12000 Put - - - - 1180 - - 0 0 0 0 1010 1300 - -
TXO 201802 12100 Call - - - - 0.2 - - 0 0 0 0 - 33 - -
TXO 201802 12100 Put - - - - 1280 - - 0 0 0 0 1110 1400 - -
TXO 201802 12200 Call - - - - 0.1 - - 0 0 0 0 - 33 - -
TXO 201802 12200 Put - - - - 1370 - - 0 0 0 0 1210 1500 - -
TXO 201802 12300 Call - - - - 0.1 - - 0 0 0 0 - 33 - -
TXO 201802 12300 Put - - - - 1470 - - 0 0 0 0 1310 1600 - -
TXO 201802 12400 Call - - - - 0.1 - - 0 0 0 0 - 33 - -
TXO 201802 12400 Put - - - - 1570 - - 0 0 0 0 1410 1700 - -
TXO 201802 12500 Call - - - - 0.1 - - 0 0 0 0 - 33 - -
TXO 201802 12500 Put - - - - 1670 - - 0 0 0 0 1510 1840 - -
TXO 201803 8000 Call - - - - 2810 - - 0 0 0 0 2700 2980 - -
TXO 201803 8000 Put 3.5 3.6 3.2 3.3 3.3 ▼-0.1 ▼-2.94% 0 61 61 4777 3.1 3.4 31.5 3.1
TXO 201803 8200 Call - - - - 2610 - - 0 0 0 0 2500 2780 - -
TXO 201803 8200 Put 4.2 4.6 4.2 4.6 4.6 ▲+0.5 ▲+ 12.20% 0 52 52 4323 4.1 39 45.5 3.9
TXO 201803 8400 Call - - - - 2410 - - 0 0 0 0 2300 2580 - -
TXO 201803 8400 Put - - - - 5.4 - - 4 0 4 1888 0.2 39 52 4.9
TXO 201803 8600 Call - - - - 2220 - - 0 0 0 0 2100 2380 - -
TXO 201803 8600 Put 6.1 6.2 6.1 6.2 6.2 ▲+0.2 ▲+ 3.33% 0 57 57 1422 1 7.7 78 6
TXO 201803 8800 Call - - - - 2020 - - 0 0 0 0 1900 2180 - -
TXO 201803 8800 Put 8.1 8.1 7.6 7.8 7.8 ▲+0.3 ▲+ 4.00% 0 53 53 3248 1 7.8 89 5
TXO 201803 9000 Call - - - - 1820 - - 0 0 0 1 1700 1980 1920 1000
TXO 201803 9000 Put 10.5 10.5 9.7 10 10 ▲+0.4 ▲+ 4.17% 0 74 74 4149 1.3 10.5 116 9
TXO 201803 9200 Call - - - - 1620 - - 0 0 0 17 1510 1760 1780 800
TXO 201803 9200 Put 12.5 13.5 12.5 13 13 ▲+0.5 ▲+ 4.00% 0 22 22 2400 12.5 55 152 11.5
TXO 201803 9400 Call - - - - 1430 - - 0 0 0 0 1310 1560 1520 600
TXO 201803 9400 Put 16.5 17 16.5 16.5 16.5 ▲+0.5 ▲+ 3.13% 3 14 17 2880 5.5 17.5 199 15
TXO 201803 9600 Call - - - - 1230 - - 0 0 0 100 1110 1370 1280 450
TXO 201803 9600 Put 23.5 24 23 23.5 23.5 0 0% 0 54 54 3031 23 23.5 254 20
TXO 201803 9800 Call - - - - 1040 - - 0 0 0 67 905 1180 1020 493
TXO 201803 9800 Put 33 33.5 31.5 31.5 31.5 0 0% 10 97 107 1813 29 33 334 23
TXO 201803 10000 Call - - - - 860 - - 0 0 0 173 715 960 835 377
TXO 201803 10000 Put 48.5 51 47 47 47 0 0% 5 81 86 3237 43 48.5 422 41
TXO 201803 10200 Call - - - - 685 - - 0 0 0 308 550 800 690 185
TXO 201803 10200 Put 71 75 70 70 70 ▲+1 ▲+ 1.45% 0 113 113 1238 69 72 595 65
TXO 201803 10400 Call - - - - 520 - - 0 0 0 585 480 635 540 119
TXO 201803 10400 Put 111 113 106 106 106 0 0% 0 246 246 875 104 109 800 100
TXO 201803 10600 Call 370 372 364 372 372 ▼-5 ▼-1.33% 0 9 9 901 268 474 400 121
TXO 201803 10600 Put 167 168 164 166 158 ▲+4 ▲+ 2.47% 2 78 80 2123 120 165 790 155
TXO 201803 10800 Call 248 249 244 249 249 ▼-3 ▼-1.19% 0 26 26 3046 248 252 285 68
TXO 201803 10800 Put 241 242 240 242 242 ▲+3 ▲+ 1.26% 2 25 27 402 237 331 995 227
TXO 201803 11000 Call 145 152 145 148 148 ▼-4 ▼-2.63% 9 12 21 1638 145 190 197 63
TXO 201803 11000 Put - - - - 334 - - 0 0 0 134 257 459 1040 335
TXO 201803 11200 Call 84 86 81 85 85 ▼-1 ▼-1.16% 0 146 146 2627 81 94 126 40
TXO 201803 11200 Put - - - - 470 - - 0 0 0 18 361 600 690 481
TXO 201803 11400 Call 43 43 41 43 43 ▼-1 ▼-2.27% 1 14 15 2310 41.5 43 82 18.5
TXO 201803 11400 Put - - - - 630 - - 0 0 0 0 500 780 - -
TXO 201803 11600 Call 19 20 18.5 19 20.5 ▼-2 ▼-9.52% 0 47 47 3012 20 20.5 58 9
TXO 201803 11600 Put - - - - 805 - - 0 0 0 0 725 965 - -
TXO 201803 11800 Call 9.3 9.4 9 9.3 9.3 ▼-0.4 ▼-4.12% 5 105 110 1583 8.8 9.7 31 4.3
TXO 201803 11800 Put - - - - 1000 - - 0 0 0 0 905 1100 - -
TXO 201803 12000 Call 4.3 4.5 4.3 4.5 4.5 ▼-0.1 ▼-2.17% 0 95 95 2063 4.1 5 30 2.2
TXO 201803 12000 Put - - - - 1190 - - 0 0 0 0 1030 1300 - -
TXO 201803 12200 Call 2.3 2.4 2.3 2.4 2.4 ▲+0.1 ▲+ 4.35% 0 17 17 646 - 2.4 13.5 1.4
TXO 201803 12200 Put - - - - 1390 - - 0 0 0 0 1230 1500 - -
TXO 201803 12400 Call 1.5 1.6 1.5 1.6 1.6 ▲+0.2 ▲+ 14.29% 0 37 37 1111 1.2 1.6 16 0.7
TXO 201803 12400 Put - - - - 1580 - - 0 0 0 0 1420 1700 - -
TXO 201803 12600 Call 1.1 1.2 1.1 1.2 1.2 ▲+0.1 ▲+ 9.09% 0 105 105 427 0.5 2 6.8 0.7
TXO 201803 12600 Put - - - - 1780 - - 0 0 0 0 1620 1900 - -
TXO 201803 12800 Call 0.9 0.9 0.9 0.9 0.9 ▲+0.1 ▲+ 12.50% 0 25 25 2801 0.6 5 22 0.5
TXO 201803 12800 Put - - - - 1980 - - 0 0 0 0 1820 2100 - -
TXO 201803 13000 Call - - - - 0.4 - - 0 0 0 267 0.4 10 2.2 0.4
TXO 201803 13000 Put - - - - 2180 - - 0 0 0 0 2020 2300 - -
TXO 201803 13200 Call - - - - 0.1 - - 0 0 0 115 0.4 0.9 0.7 0.3
TXO 201803 13200 Put - - - - 2380 - - 0 0 0 0 2220 2500 - -
TXO 201806 8200 Call - - - - 2570 - - 0 0 0 0 2410 2700 - -
TXO 201806 8200 Put 16 17 15.5 15.5 15.5 0 0% 0 111 111 3320 15 17 59 6.8
TXO 201806 8400 Call - - - - 2370 - - 0 0 0 0 2210 2500 - -
TXO 201806 8400 Put 19.5 19.5 19 19 19 ▲+0.5 ▲+ 2.70% 0 5 5 1410 18 19.5 74 18
TXO 201806 8600 Call - - - - 2170 - - 0 0 0 0 2020 2300 - -
TXO 201806 8600 Put 23 23 22.5 22.5 22.5 ▲+0.5 ▲+ 2.27% 3 16 19 931 20 23 90 20.5
TXO 201806 8800 Call 1970 1970 1970 1970 1980 ▼-10 ▼-0.51% 0 2 2 11 1830 2100 1980 1780
TXO 201806 8800 Put 28 28 27 27 27 ▲+0.5 ▲+ 1.89% 0 12 12 772 26.5 28 114 25.5
TXO 201806 9000 Call - - - - 1790 - - 0 0 0 0 1640 1900 - -
TXO 201806 9000 Put 34 34 33.5 33.5 33.5 ▲+0.5 ▲+ 1.52% 1 23 24 1201 33 34 141 30
TXO 201806 9200 Call - - - - 1600 - - 0 0 0 0 1500 1760 1770 1330
TXO 201806 9200 Put 43.5 43.5 42 42 42 0 0% 0 27 27 843 41.5 43 175 40.5
TXO 201806 9400 Call - - - - 1410 - - 0 0 0 1 1310 1570 1560 920
TXO 201806 9400 Put 56 57 54 56 56 ▲+2 ▲+ 3.70% 0 154 154 818 54 57 218 50
TXO 201806 9600 Call - - - - 1230 - - 0 0 0 70 1110 1380 1200 775
TXO 201806 9600 Put 73 75 72 74 72 ▲+3 ▲+ 4.23% 1 101 102 1287 70 73 271 61
TXO 201806 9800 Call - - - - 1050 - - 0 0 0 34 925 1180 995 675
TXO 201806 9800 Put 96 98 94 96 94 ▲+3 ▲+ 3.23% 8 58 66 830 93 95 328 82
TXO 201806 10000 Call - - - - 885 - - 0 0 0 106 770 975 890 580
TXO 201806 10000 Put 128 130 125 125 125 ▼-2 ▼-1.57% 15 20 35 950 124 128 403 96
TXO 201806 10200 Call - - - - 730 - - 0 0 0 53 720 735 715 406
TXO 201806 10200 Put 170 170 168 168 168 ▲+1 ▲+ 0.60% 10 4 14 632 120 171 492 137
TXO 201806 10400 Call - - - - 585 - - 0 0 0 138 476 690 595 313
TXO 201806 10400 Put 225 228 223 223 223 ▲+1 ▲+ 0.45% 9 14 23 165 221 226 590 190
TXO 201806 10600 Call - - - - 455 - - 0 0 0 576 450 459 469 100
TXO 201806 10600 Put 299 299 293 293 293 ▼-2 ▼-0.68% 1 22 23 266 248 313 700 280
TXO 201806 10800 Call 333 333 333 333 333 ▼-6 ▼-1.77% 0 2 2 568 328 375 371 165
TXO 201806 10800 Put 385 385 377 382 382 ▲+7 ▲+ 1.87% 0 47 47 84 374 381 835 370
TXO 201806 11000 Call 248 248 240 244 244 ▼-3 ▼-1.21% 0 47 47 1809 243 248 275 117
TXO 201806 11000 Put 481 481 481 481 481 ▲+4 ▲+ 0.84% 0 5 5 13 401 595 800 477
TXO 201806 11200 Call 161 169 161 169 169 0 0% 0 24 24 793 168 173 204 74
TXO 201806 11200 Put 610 610 610 610 610 ▲+5 ▲+ 0.83% 0 1 1 29 600 610 780 605
TXO 201806 11400 Call 109 109 109 109 109 ▼-5 ▼-4.39% 0 1 1 998 100 114 1130 51
TXO 201806 11400 Put - - - - 745 - - 2 0 2 6 710 880 765 745
TXO 201806 11600 Call 70 71 68 71 71 ▼-1 ▼-1.39% 0 35 35 1587 70 74 97 37
TXO 201806 11600 Put - - - - 905 - - 0 0 0 0 815 1050 - -
TXO 201806 11800 Call 42.5 43.5 41 43.5 43.5 ▼-0.5 ▼-1.14% 0 29 29 1853 43.5 44 65 24
TXO 201806 11800 Put - - - - 1080 - - 0 0 0 0 965 1200 - -
TXO 201806 12000 Call 25 26 24.5 26 26 ▼-0.5 ▼-1.89% 0 56 56 1827 26 26.5 40.5 11.5
TXO 201806 12000 Put - - - - 1260 - - 0 0 0 3 1120 1400 1420 1280
TXO 201806 12200 Call 14.5 15.5 14.5 15.5 15.5 ▼-0.5 ▼-3.13% 0 38 38 1187 15 16 95 5.3
TXO 201806 12200 Put - - - - 1450 - - 0 0 0 9 1300 1600 1600 630
TXO 201806 12400 Call 9.5 9.5 9.5 9.5 9.5 0 0% 0 42 42 499 8.8 9.6 21 2.2
TXO 201806 12400 Put - - - - 1640 - - 0 0 0 0 1500 1800 - -
TXO 201806 12600 Call 5.9 6 5.9 6 6 ▲+0.1 ▲+ 1.69% 0 40 40 306 - 6 15 3.3
TXO 201806 12600 Put - - - - 1840 - - 0 0 0 0 1700 2000 - -
TXO 201806 12800 Call 3.6 3.6 3.6 3.6 3.6 ▲+0.2 ▲+ 5.88% 0 11 11 566 3.4 3.7 11 1.7
TXO 201806 12800 Put - - - - 2030 - - 0 0 0 0 1900 2200 - -
TXO 201806 13000 Call 2.2 2.2 2.2 2.2 2.2 0 0% 0 3 3 775 - 2.3 7.5 1.1
TXO 201806 13000 Put - - - - 2230 - - 0 0 0 0 2100 2400 - -
TXO 201806 13200 Call 1.5 1.6 1.5 1.6 1.6 0 0% 0 7 7 152 1.5 1.7 2.4 1
TXO 201806 13200 Put - - - - 2430 - - 0 0 0 0 2300 2600 - -
                    小計: 72521 259089 3316101268404        
*成交量與未沖銷契約量均含鉅額交易成交之契約