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 201711W5 10000 Call - - - - 860 - - 0 0 0 1 700 1000 745 745
TXO 201711W5 10000 Put - - - - 0.1 - - 66 0 66 338 - 0.3 0.5 0.2
TXO 201711W5 10100 Call - - - - 760 - - 0 0 0 0 600 900 - -
TXO 201711W5 10100 Put - - - - 0.2 - - 76 0 76 389 0.2 0.4 0.6 0.4
TXO 201711W5 10200 Call - - - - 660 - - 0 0 0 0 500 800 - -
TXO 201711W5 10200 Put 0.5 0.5 0.3 0.3 0.3 ▼-0.4 ▼-57.14% 622 171 793 1883 0.3 0.4 0.8 0.3
TXO 201711W5 10300 Call - - - - 560 - - 0 0 0 0 400 700 - -
TXO 201711W5 10300 Put 0.6 0.6 0.5 0.5 0.5 ▼-0.4 ▼-44.44% 542 288 830 3896 0.4 0.5 1.1 0.4
TXO 201711W5 10400 Call - - - - 463 - - 0 0 0 0 300 600 - -
TXO 201711W5 10400 Put 0.9 0.9 0.6 0.7 0.7 ▼-0.6 ▼-46.15% 970 1955 2925 7034 0.5 0.7 1.4 0.6
TXO 201711W5 10500 Call 338 355 335 352 363 ▲+17 ▲+ 5.07% 1 10 11 9 346 500 355 335
TXO 201711W5 10500 Put 1.4 1.4 0.7 0.8 0.8 ▼-1.1 ▼-57.89% 706 3785 4491 6484 0.7 0.8 2.1 0.7
TXO 201711W5 10550 Call 291 299 291 299 313 ▲+13 ▲+ 4.55% 0 2 2 2 200 472 299 271
TXO 201711W5 10550 Put 1.8 1.9 0.9 1 1 ▼-1.6 ▼-61.54% 532 6712 7244 8389 0.9 1 3.2 0.9
TXO 201711W5 10600 Call 239 260 222 252 263 ▲+15 ▲+ 6.33% 6 24 30 15 249 400 278 222
TXO 201711W5 10600 Put 3.2 3.2 1.2 1.4 1.4 ▼-2.5 ▼-64.10% 708 11171 11879 9543 1.3 1.4 5.2 1.2
TXO 201711W5 10650 Call 193 216 175 214 214 ▲+21 ▲+ 10.88% 13 497 510 283 213 230 234 175
TXO 201711W5 10650 Put 5.1 5.5 2.3 2.4 2.4 ▼-4.2 ▼-63.64% 1323 9259 10582 9305 2.3 2.7 8.9 2.3
TXO 201711W5 10700 Call 145 170 130 168 168 ▲+22 ▲+ 15.07% 94 1852 1946 496 166 176 187 130
TXO 201711W5 10700 Put 9.9 11 4 4.1 4.1 ▼-6.9 ▼-62.73% 2952 11306 14258 9792 4.1 4.2 15.5 4
TXO 201711W5 10750 Call 106 124 90 122 122 ▲+17 ▲+ 16.19% 511 3607 4118 2573 122 123 146 90
TXO 201711W5 10750 Put 19 20.5 8.2 8.5 8.5 ▼-11.5 ▼-57.50% 4046 20649 24695 13340 8.4 8.5 26.5 8.2
TXO 201711W5 10800 Call 70 84 55 81 81 ▲+11 ▲+ 15.71% 2588 13737 16325 4653 81 82 105 55
TXO 201711W5 10800 Put 31 36.5 17 17 17 ▼-18 ▼-51.43% 5469 27521 32990 14803 17 17.5 44 17
TXO 201711W5 10850 Call 42 49.5 30 47.5 47.5 ▲+4.5 ▲+ 10.47% 6307 29163 35470 13509 47.5 48 70 30
TXO 201711W5 10850 Put 55 61 33 34 34 ▼-25 ▼-42.37% 4977 24632 29609 11253 33.5 34.5 89 33
TXO 201711W5 10900 Call 22 25 13.5 23 23 0 0% 5834 21877 27711 13407 22.5 23.5 42.5 13.5
TXO 201711W5 10900 Put 85 95 58 60 60 ▼-28 ▼-31.82% 2154 11397 13551 4934 59 60 102 58
TXO 201711W5 10950 Call 10 10.5 5.5 9.1 9.1 ▼-1.4 ▼-13.33% 4218 14891 19109 11173 8.7 9 23 5.5
TXO 201711W5 10950 Put 123 135 94 95 95 ▼-33 ▼-25.78% 629 3327 3956 1322 95 96 141 90
TXO 201711W5 11000 Call 3.8 4 1.8 2.8 2.8 ▼-1.8 ▼-39.13% 2726 8593 11319 9669 2.8 3 11.5 1.8
TXO 201711W5 11000 Put 167 182 137 139 139 ▼-30 ▼-17.75% 47 1156 1203 312 138 141 188 130
TXO 201711W5 11050 Call 1.4 1.4 0.6 0.8 0.8 ▼-1 ▼-55.56% 1728 7747 9475 7774 0.6 0.8 4.9 0.6
TXO 201711W5 11050 Put 196 196 187 187 189 ▼-28 ▼-13.02% 2 3 5 9 186 247 232 175
TXO 201711W5 11100 Call 0.4 0.5 0.2 0.3 0.3 ▼-0.3 ▼-50.00% 924 1316 2240 7191 0.2 0.3 2 0.2
TXO 201711W5 11100 Put 243 252 243 252 238 ▼-13 ▼-4.91% 1 2 3 1 236 400 254 243
TXO 201711W5 11200 Call 0.3 0.3 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 146 711 857 4466 0.1 0.3 0.7 0.2
TXO 201711W5 11200 Put - - - - 338 - - 0 0 0 0 202 500 - -
TXO 201711W5 11300 Call 0.2 0.2 0.1 0.2 0.2 ▼-0.1 ▼-33.33% 110 145 255 476 0.1 0.2 0.3 0.1
TXO 201711W5 11300 Put - - - - 438 - - 0 0 0 0 302 600 - -
TXO 201711W5 11400 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 1 1 50 - 55 0.2 0.2
TXO 201711W5 11400 Put - - - - 535 - - 0 0 0 0 401 700 - -
TXO 201711W5 11500 Call - - - - 0.1 - - 0 0 0 0 - 55 - -
TXO 201711W5 11500 Put - - - - 635 - - 0 0 0 0 505 800 - -
TXO 201711W5 11600 Call - - - - 0.1 - - 100 0 100 0 - 0.9 0.2 0.1
TXO 201711W5 11600 Put - - - - 735 - - 0 0 0 0 605 900 - -
TXO 201712 7600 Call - - - - 3250 - - 0 0 0 0 3100 3400 2020 1830
TXO 201712 7600 Put 1.4 1.4 1.4 1.4 0.1 ▲+1.3 - 0 5 5 7861 0.1 0.4 62 0.1
TXO 201712 7700 Call - - - - 3150 - - 0 0 0 0 3000 3300 - -
TXO 201712 7700 Put - - - - 0.1 - - 0 0 0 848 - 0.5 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 - 1.9 78 0.1
TXO 201712 7900 Call - - - - 2950 - - 0 0 0 0 2800 3100 - -
TXO 201712 7900 Put - - - - 0.1 - - 0 0 0 716 - 1.9 4.9 0.1
TXO 201712 8000 Call - - - - 2850 - - 0 0 0 16 2700 3000 2920 1550
TXO 201712 8000 Put - - - - 0.1 - - 0 0 0 3901 - 1.4 97 0.1
TXO 201712 8100 Call - - - - 2750 - - 0 0 0 0 2600 2900 - -
TXO 201712 8100 Put - - - - 0.1 - - 0 0 0 548 - 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 - 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 - 2 8.6 0.4
TXO 201712 8400 Call - - - - 2450 - - 0 0 0 39 2300 2600 2390 910
TXO 201712 8400 Put 0.2 0.2 0.2 0.2 0.1 0 0% 0 6 6 5198 0.1 2 162 0.2
TXO 201712 8500 Call - - - - 2350 - - 0 0 0 0 2210 2500 - -
TXO 201712 8500 Put - - - - 0.1 - - 0 0 0 1917 0.1 1.8 11.5 0.1
TXO 201712 8600 Call - - - - 2250 - - 0 0 0 20 2100 2400 1930 800
TXO 201712 8600 Put - - - - 0.1 - - 0 0 0 9395 0.1 2 206 0.1
TXO 201712 8700 Call - - - - 2150 - - 0 0 0 3 2010 2300 1910 1910
TXO 201712 8700 Put - - - - 0.1 - - 0 0 0 4873 - 2 15.5 0.1
TXO 201712 8800 Call - - - - 2050 - - 0 0 0 42 1900 2200 1860 670
TXO 201712 8800 Put - - - - 0.1 - - 50 0 50 26007 0.1 2 268 0.1
TXO 201712 8900 Call - - - - 1950 - - 0 0 0 3 1810 2100 1710 1710
TXO 201712 8900 Put - - - - 0.1 - - 0 0 0 3854 - 1 23 0.2
TXO 201712 9000 Call - - - - 1850 - - 0 0 0 120 1700 2000 1710 515
TXO 201712 9000 Put 0.4 0.4 0.4 0.4 0.4 ▼-0.1 ▼-20.00% 120 329 449 28882 0.2 0.4 332 0.3
TXO 201712 9100 Call - - - - 1750 - - 0 0 0 3 1610 1900 1510 1510
TXO 201712 9100 Put - - - - 0.4 - - 0 0 0 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 0.4 0.4 0.4 0.4 0.4 ▼-0.2 ▼-33.33% 0 1 1 15078 0.4 0.5 412 0.4
TXO 201712 9300 Call - - - - 1550 - - 0 0 0 4 1410 1700 1310 1210
TXO 201712 9300 Put 0.6 0.7 0.5 0.6 0.6 0 0% 0 279 279 14260 0.6 0.7 47 0.5
TXO 201712 9400 Call - - - - 1450 - - 0 0 0 351 1300 1600 1230 300
TXO 201712 9400 Put 0.7 0.8 0.7 0.7 0.7 ▼-0.1 ▼-12.50% 0 185 185 23882 0.6 0.7 500 0.7
TXO 201712 9500 Call - - - - 1350 - - 0 0 0 3 1210 1500 1300 800
TXO 201712 9500 Put 0.9 0.9 0.8 0.8 0.8 ▼-0.1 ▼-11.11% 50 918 968 8991 0.7 0.9 66 0.8
TXO 201712 9600 Call - - - - 1250 - - 0 0 0 290 1100 1390 1290 216
TXO 201712 9600 Put 1 1.1 0.9 1 1 ▼-0.2 ▼-16.67% 160 464 624 18808 1 1.1 620 0.9
TXO 201712 9700 Call - - - - 1150 - - 0 0 0 11 1010 1290 1050 710
TXO 201712 9700 Put 1.2 1.4 1 1.2 1.2 ▼-0.2 ▼-14.29% 8 1136 1144 11778 1.1 1.3 95 1
TXO 201712 9800 Call - - - - 1050 - - 0 0 0 992 900 1190 1030 152
TXO 201712 9800 Put 1.7 1.9 1.5 1.7 1.7 ▼-0.1 ▼-5.56% 24 1382 1406 17085 1.5 1.7 755 1.5
TXO 201712 9900 Call - - - - 955 - - 0 0 0 35 810 1020 900 352
TXO 201712 9900 Put 2.4 2.5 2 2 2 ▼-0.6 ▼-23.08% 68 1053 1121 20122 1.9 2 136 2
TXO 201712 10000 Call 830 830 815 815 855 ▼-15 ▼-1.81% 8 8 16 1537 795 1000 880 100
TXO 201712 10000 Put 3.5 3.6 2.6 2.7 2.7 ▼-0.9 ▼-25.00% 193 3892 4085 38139 2.6 2.7 905 2.6
TXO 201712 10100 Call - - - - 755 - - 0 0 0 68 720 900 775 314
TXO 201712 10100 Put 4.1 4.1 3.2 3.3 3.3 ▼-1 ▼-23.26% 299 1801 2100 26192 3.1 3.2 195 3.2
TXO 201712 10200 Call 640 640 640 640 660 ▲+5 ▲+ 0.79% 2 4 6 1102 600 795 675 114
TXO 201712 10200 Put 5.3 5.3 4.2 4.2 4.2 ▼-1.5 ▼-26.32% 251 3826 4077 24442 4.2 4.3 660 4.2
TXO 201712 10300 Call 550 560 550 560 560 ▲+25 ▲+ 4.67% 18 10 28 775 555 700 575 200
TXO 201712 10300 Put 7 7 5.4 5.6 5.6 ▼-1.9 ▼-25.33% 651 3877 4528 21870 5.5 5.7 278 5.4
TXO 201712 10400 Call 433 465 423 461 461 ▲+24 ▲+ 5.49% 46 128 174 7039 459 464 485 42.5
TXO 201712 10400 Put 10 10.5 7.9 8 8 ▼-3 ▼-27.27% 1093 8772 9865 36293 7.8 8 1050 7.9
TXO 201712 10500 Call 348 370 331 368 368 ▲+23 ▲+ 6.67% 31 293 324 2208 366 368 389 105
TXO 201712 10500 Put 17 18 13 13 13 ▼-5 ▼-27.78% 845 7085 7930 27196 13 13.5 386 13
TXO 201712 10600 Call 256 280 243 277 277 ▲+21 ▲+ 8.20% 158 564 722 4313 276 279 306 44
TXO 201712 10600 Put 28.5 31 22.5 22.5 22.5 ▼-8 ▼-26.23% 1656 7645 9301 25517 22.5 23 765 22.5
TXO 201712 10700 Call 179 198 164 195 195 ▲+17 ▲+ 9.55% 423 2496 2919 13369 193 196 238 50
TXO 201712 10700 Put 49 53 40 40 40 ▼-11 ▼-21.57% 1982 9726 11708 27397 40 41 520 40
TXO 201712 10800 Call 112 127 101 124 124 ▲+12 ▲+ 10.71% 1716 6015 7731 25168 123 125 333 17.5
TXO 201712 10800 Put 84 90 69 69 69 ▼-17 ▼-19.77% 1794 6129 7923 15073 69 70 1300 68
TXO 201712 10900 Call 63 74 55 71 71 ▲+7 ▲+ 10.94% 2742 8625 11367 39502 71 72 122 12
TXO 201712 10900 Put 133 143 115 115 115 ▼-22 ▼-16.06% 349 2496 2845 5900 115 116 462 111
TXO 201712 11000 Call 33 37.5 26 35.5 35.5 ▲+3.5 ▲+ 10.94% 3100 8585 11685 45631 35 35.5 104 6
TXO 201712 11000 Put 202 215 180 182 182 ▼-24 ▼-11.65% 141 570 711 1082 180 181 995 171
TXO 201712 11100 Call 13.5 16.5 11 15.5 15.5 ▲+2 ▲+ 14.81% 1319 8574 9893 40104 15 15.5 51 2.8
TXO 201712 11100 Put 277 298 260 262 262 ▼-26 ▼-9.03% 45 184 229 346 258 265 545 246
TXO 201712 11200 Call 5.4 6.3 4.2 5.6 5.6 0 0% 1152 7962 9114 35756 5.5 5.6 68 1.2
TXO 201712 11200 Put 366 366 351 351 351 ▼-26 ▼-6.90% 12 20 32 252 346 356 2090 335
TXO 201712 11300 Call 2.1 2.3 1.6 2.1 2.1 0 0% 289 5050 5339 19048 2 2.2 23.5 0.5
TXO 201712 11300 Put 460 460 448 448 450 ▼-28 ▼-5.88% 0 4 4 80 442 452 685 439
TXO 201712 11400 Call 1 1.2 0.9 1 1 ▼-0.1 ▼-9.09% 14 1793 1807 12379 0.8 1 29 0.1
TXO 201712 11400 Put - - - - 550 - - 4 0 4 6 540 550 960 560
TXO 201712 11500 Call 0.6 0.7 0.5 0.5 0.5 ▼-0.2 ▼-28.57% 0 582 582 6394 0.4 0.6 11 0.4
TXO 201712 11500 Put - - - - 650 - - 2 0 2 6 640 650 815 660
TXO 201712 11600 Call 0.5 0.5 0.5 0.5 0.5 ▼-0.1 ▼-16.67% 3 21 24 6366 0.1 0.5 30 0.1
TXO 201712 11600 Put - - - - 750 - - 0 0 0 1 600 900 2490 805
TXO 201712 11700 Call 0.4 0.4 0.4 0.4 0.4 ▼-0.1 ▼-20.00% 0 3 3 1623 - 0.5 5.6 0.2
TXO 201712 11700 Put - - - - 850 - - 0 0 0 1 700 1000 1180 905
TXO 201712 11800 Call 0.3 0.4 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 0 114 114 2440 0.3 2 10 0.3
TXO 201712 11800 Put - - - - 950 - - 0 0 0 0 800 1100 1650 500
TXO 201712 11900 Call - - - - 0.2 - - 0 0 0 616 - 0.4 3.7 0.2
TXO 201712 11900 Put - - - - 1050 - - 0 0 0 0 900 1200 - -
TXO 201712 12000 Call 0.3 0.3 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 1 16 17 11773 0.2 2 13 0.2
TXO 201712 12000 Put - - - - 1150 - - 0 0 0 0 1000 1300 2780 2460
TXO 201712 12100 Call - - - - 0.1 - - 0 0 0 345 - 2 2.6 0.2
TXO 201712 12100 Put - - - - 1250 - - 0 0 0 0 1100 1400 - -
TXO 201712 12200 Call 0.2 0.2 0.1 0.1 0.1 ▼-0.1 ▼-50.00% 0 6 6 326 - 2 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 0.1 0 0% 0 2 2 90 - 33 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 - 5.9 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 - 0.5 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 1.1 1.4 1.1 1.4 1.4 ▲+0.1 ▲+ 7.69% 0 231 231 2932 1.2 1.4 4.6 1.1
TXO 201801 9100 Call - - - - 1740 - - 0 0 0 1 1600 1900 1800 1800
TXO 201801 9100 Put 1.5 1.5 1.4 1.5 1.5 0 0% 0 50 50 3844 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 1.6 1.6 ▼-0.2 ▼-11.11% 0 65 65 5452 1.6 1.8 74 1.3
TXO 201801 9300 Call - - - - 1540 - - 0 0 0 0 1400 1700 - -
TXO 201801 9300 Put 1.9 2 1.9 1.9 1.9 ▼-0.1 ▼-5.00% 0 25 25 3452 1.9 2 16.5 1.9
TXO 201801 9400 Call - - - - 1440 - - 0 0 0 0 1300 1600 - -
TXO 201801 9400 Put 2.5 2.5 2.5 2.5 2.5 0 0% 0 29 29 2691 2.2 2.5 19.5 2.1
TXO 201801 9500 Call - - - - 1340 - - 0 0 0 0 1210 1500 - -
TXO 201801 9500 Put 3.1 3.1 2.8 2.8 2.8 ▼-0.3 ▼-9.68% 0 64 64 2364 2 2.8 24 2.5
TXO 201801 9600 Call - - - - 1250 - - 0 0 0 0 1100 1400 - -
TXO 201801 9600 Put 3.5 3.9 3.5 3.5 3.5 ▼-0.2 ▼-5.41% 15 99 114 3487 3.5 36 27.5 3.2
TXO 201801 9700 Call - - - - 1150 - - 0 0 0 0 1000 1300 - -
TXO 201801 9700 Put 4.6 4.8 4.4 4.4 4.4 ▼-0.3 ▼-6.38% 6 185 191 4084 4.2 15 32 4
TXO 201801 9800 Call - - - - 1050 - - 0 0 0 20 930 1200 915 99
TXO 201801 9800 Put 5.6 5.9 5.2 5.2 5.2 ▼-0.7 ▼-11.86% 3 223 226 6292 4.5 5.4 44.5 5
TXO 201801 9900 Call - - - - 950 - - 0 0 0 2 810 980 940 940
TXO 201801 9900 Put 6.7 7.5 6.7 6.7 6.7 ▼-0.3 ▼-4.29% 43 549 592 5519 6.7 6.8 48 5.7
TXO 201801 10000 Call - - - - 855 - - 0 0 0 22 705 1000 1210 530
TXO 201801 10000 Put 8.5 9.5 8.4 8.5 8.5 ▼-0.4 ▼-4.49% 19 2077 2096 8265 8.5 8.8 60 7.6
TXO 201801 10100 Call - - - - 755 - - 0 0 0 80 650 900 600 505
TXO 201801 10100 Put 11.5 12 10.5 10.5 10.5 ▼-0.5 ▼-4.55% 163 1105 1268 7416 10 11 72 9.9
TXO 201801 10200 Call - - - - 655 - - 0 0 0 28 510 800 590 440
TXO 201801 10200 Put 15.5 16.5 14 14 14 ▼-1.5 ▼-9.68% 118 2305 2423 8242 14 14.5 87 12.5
TXO 201801 10300 Call 560 560 560 560 560 ▲+25 ▲+ 4.67% 0 1 1 10 560 570 560 428
TXO 201801 10300 Put 21.5 23 19.5 19.5 19.5 ▼-3 ▼-13.33% 124 976 1100 6444 19 20 108 18.5
TXO 201801 10400 Call - - - - 472 - - 0 0 0 240 467 477 475 257
TXO 201801 10400 Put 30 33 28 28 28 ▼-4 ▼-12.50% 193 897 1090 5083 27.5 29 129 26
TXO 201801 10500 Call 363 389 363 382 382 ▲+22 ▲+ 6.11% 10 23 33 756 379 389 390 190
TXO 201801 10500 Put 45 48 40 40 40 ▼-6 ▼-13.04% 81 986 1067 4935 40 41 162 38
TXO 201801 10600 Call 287 303 273 303 303 ▲+23 ▲+ 8.21% 0 12 12 499 298 308 330 135
TXO 201801 10600 Put 64 70 59 59 59 ▼-7 ▼-10.61% 169 928 1097 2917 58 60 200 55
TXO 201801 10700 Call 215 229 206 228 228 ▲+19 ▲+ 9.09% 3 37 40 1220 225 233 269 90
TXO 201801 10700 Put 93 98 85 85 85 ▼-10 ▼-10.53% 147 779 926 1976 84 86 256 83
TXO 201801 10800 Call 151 166 141 166 166 ▲+14 ▲+ 9.21% 56 292 348 2861 161 167 207 54
TXO 201801 10800 Put 131 137 121 122 122 ▼-13 ▼-9.63% 75 368 443 7227 121 122 499 57
TXO 201801 10900 Call 101 113 94 112 112 ▲+12 ▲+ 12.00% 61 325 386 3658 110 115 153 31.5
TXO 201801 10900 Put 182 190 169 173 173 ▼-12 ▼-6.49% 12 101 113 471 166 171 370 141
TXO 201801 11000 Call 60 72 58 71 71 ▲+10 ▲+ 16.39% 143 1328 1471 7719 69 72 112 16
TXO 201801 11000 Put 242 259 228 234 228 ▼-13 ▼-5.26% 8 39 47 241 225 230 436 218
TXO 201801 11100 Call 36 43 33 42 42 ▲+5 ▲+ 13.51% 143 948 1091 8352 41.5 43.5 78 10
TXO 201801 11100 Put 310 310 300 300 300 ▼-20 ▼-6.25% 3 11 14 31 295 305 485 292
TXO 201801 11200 Call 21 24 18.5 23 23 ▲+2 ▲+ 9.52% 140 760 900 8817 22.5 24 55 5.2
TXO 201801 11200 Put 387 387 387 387 380 ▼-20 ▼-4.91% 0 1 1 6 376 386 590 374
TXO 201801 11300 Call 10.5 13 9.8 12.5 12.5 ▲+1.5 ▲+ 13.64% 87 508 595 4292 12 13 35.5 2.9
TXO 201801 11300 Put - - - - 470 - - 1 0 1 2 465 475 550 483
TXO 201801 11400 Call 5.8 6.7 5.1 6.7 6.7 ▲+1.2 ▲+ 21.82% 35 476 511 4526 6 6.8 23 1
TXO 201801 11400 Put 600 600 600 600 565 ▲+10 ▲+ 1.69% 1 1 2 1 415 700 600 590
TXO 201801 11500 Call 3 3.3 2.8 3.1 3.1 ▲+0.2 ▲+ 6.90% 39 299 338 2155 1.8 8 15 1
TXO 201801 11500 Put - - - - 660 - - 0 0 0 0 505 800 - -
TXO 201801 11600 Call 1.8 2 1.7 1.8 1.8 0 0% 0 58 58 670 0.5 4 9.9 0.6
TXO 201801 11600 Put - - - - 760 - - 0 0 0 0 600 900 - -
TXO 201801 11700 Call 1.3 1.3 1.3 1.3 1.3 ▲+0.2 ▲+ 18.18% 0 200 200 1339 0.8 10 6.5 0.5
TXO 201801 11700 Put - - - - 860 - - 0 0 0 0 700 1000 - -
TXO 201801 11800 Call 1 1 0.8 0.8 0.8 0 0% 0 50 50 645 0.4 33 5.1 0.4
TXO 201801 11800 Put - - - - 960 - - 0 0 0 0 800 1100 - -
TXO 201801 11900 Call 0.7 0.7 0.7 0.7 0.7 ▲+0.1 ▲+ 16.67% 0 20 20 276 - 33 3.9 0.4
TXO 201801 11900 Put - - - - 1060 - - 0 0 0 0 900 1200 - -
TXO 201801 12000 Call 0.7 0.7 0.7 0.7 0.7 ▲+0.1 ▲+ 16.67% 0 20 20 229 - 33 2.4 0.3
TXO 201801 12000 Put - - - - 1160 - - 0 0 0 0 1000 1300 - -
TXO 201801 12100 Call 0.6 0.6 0.6 0.6 0.6 0 0% 0 20 20 85 - 33 0.9 0.3
TXO 201801 12100 Put - - - - 1260 - - 0 0 0 0 1100 1400 - -
TXO 201801 12200 Call 0.5 0.5 0.5 0.5 0.5 ▼-0.1 ▼-16.67% 0 20 20 161 - 33 0.6 0.3
TXO 201801 12200 Put - - - - 1360 - - 0 0 0 0 1200 1500 - -
TXO 201801 12300 Call - - - - 0.1 - - 0 0 0 17 - 10 1.3 0.4
TXO 201801 12300 Put - - - - 1460 - - 0 0 0 0 1300 1600 - -
TXO 201801 12400 Call - - - - 0.1 - - 0 0 0 48 - 10 1.2 0.4
TXO 201801 12400 Put - - - - 1560 - - 0 0 0 0 1400 1700 - -
TXO 201801 12500 Call - - - - 0.1 - - 0 0 0 61 - 33 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 4.1 4.1 3.9 3.9 3.9 ▼-0.2 ▼-4.88% 0 88 88 803 1 4.1 11 3
TXO 201802 9100 Call - - - - 1720 - - 0 0 0 0 1600 1890 - -
TXO 201802 9100 Put 4.4 4.4 4.4 4.4 4.4 ▼-0.2 ▼-4.35% 0 82 82 300 0.4 39 13 4.4
TXO 201802 9200 Call - - - - 1630 - - 0 0 0 0 1500 1790 - -
TXO 201802 9200 Put 5.2 5.2 5.2 5.2 5.2 ▼-0.2 ▼-3.70% 0 1 1 170 0.5 5.4 15 4.9
TXO 201802 9300 Call - - - - 1530 - - 0 0 0 0 1400 1690 - -
TXO 201802 9300 Put 6 6.1 5.9 6.1 6.1 ▲+0.6 ▲+ 10.91% 0 10 10 297 0.6 6.1 16.5 5.5
TXO 201802 9400 Call - - - - 1430 - - 0 0 0 0 1300 1590 - -
TXO 201802 9400 Put 6.7 6.9 6.7 6.9 6.8 ▲+0.4 ▲+ 6.15% 0 5 5 448 0.7 6.8 22 6.4
TXO 201802 9500 Call - - - - 1330 - - 0 0 0 0 1200 1490 - -
TXO 201802 9500 Put 8.3 8.3 8.3 8.3 8.3 ▲+0.2 ▲+ 2.47% 0 3 3 452 1.7 44 25.5 7.4
TXO 201802 9600 Call - - - - 1230 - - 0 0 0 0 1110 1390 - -
TXO 201802 9600 Put 10 10 9.6 10 10 0 0% 0 30 30 306 8 10 31.5 8.8
TXO 201802 9700 Call - - - - 1130 - - 0 0 0 0 1010 1290 - -
TXO 201802 9700 Put 11.5 12 11 11.5 11.5 0 0% 2 60 62 473 1.8 11.5 38 8
TXO 201802 9800 Call - - - - 1040 - - 0 0 0 0 930 1190 - -
TXO 201802 9800 Put 15 15 13.5 14.5 14.5 ▲+0.5 ▲+ 3.57% 0 686 686 845 13 15 46 13
TXO 201802 9900 Call - - - - 940 - - 0 0 0 0 830 1090 - -
TXO 201802 9900 Put 17.5 18 17 18 18 ▲+0.5 ▲+ 2.86% 1 354 355 899 17 18.5 58 15.5
TXO 201802 10000 Call 750 750 750 750 845 ▼-75 ▼-9.09% 0 1 1 1 745 870 750 750
TXO 201802 10000 Put 21.5 23 20.5 21 21 ▼-1.5 ▼-6.67% 11 152 163 1002 8.6 22 68 17
TXO 201802 10100 Call - - - - 755 - - 0 0 0 0 605 900 - -
TXO 201802 10100 Put 28.5 30 26.5 27 27 ▼-2.5 ▼-8.47% 0 132 132 998 12 28 84 25
TXO 201802 10200 Call - - - - 655 - - 0 0 0 0 550 795 - -
TXO 201802 10200 Put 35 38.5 31 31 31 ▼-6 ▼-16.22% 10 143 153 3545 20 36.5 107 29.5
TXO 201802 10300 Call - - - - 570 - - 0 0 0 0 442 700 - -
TXO 201802 10300 Put 48 52 46 46 46 ▼-3 ▼-6.12% 16 339 355 918 46 48 132 38
TXO 201802 10400 Call 455 455 455 455 483 ▼-12 ▼-2.57% 0 1 1 4 430 595 455 320
TXO 201802 10400 Put 63 69 61 61 61 ▼-5 ▼-7.58% 0 259 259 1088 27 63 160 56
TXO 201802 10500 Call 381 405 380 400 400 ▲+13 ▲+ 3.36% 0 20 20 61 372 540 405 251
TXO 201802 10500 Put 87 87 80 81 81 ▼-7 ▼-7.95% 4 57 61 636 70 81 194 74
TXO 201802 10600 Call 308 328 308 328 328 ▲+16 ▲+ 5.13% 0 3 3 105 232 454 330 195
TXO 201802 10600 Put 109 118 105 105 105 ▼-9 ▼-7.89% 2 87 89 706 98 106 240 100
TXO 201802 10700 Call 262 262 258 259 259 ▲+9 ▲+ 3.60% 3 41 44 477 169 366 267 146
TXO 201802 10700 Put 145 151 136 136 136 ▼-12 ▼-8.11% 19 125 144 662 133 139 263 118
TXO 201802 10800 Call 156 205 156 200 200 ▲+9 ▲+ 4.71% 1 17 18 725 156 250 212 105
TXO 201802 10800 Put 185 186 177 177 177 ▼-12 ▼-6.35% 1 15 16 447 160 177 321 169
TXO 201802 10900 Call 132 151 132 151 151 ▲+10 ▲+ 7.09% 3 3 6 273 132 203 162 73
TXO 201802 10900 Put 232 232 232 232 232 ▼-7 ▼-2.93% 0 1 1 94 200 326 384 218
TXO 201802 11000 Call 99 109 91 105 105 ▲+11 ▲+ 11.70% 15 153 168 1779 105 108 118 30.5
TXO 201802 11000 Put 286 286 286 286 286 ▼-6 ▼-2.05% 1 1 2 7 190 400 344 278
TXO 201802 11100 Call 67 75 62 71 71 ▲+6 ▲+ 9.23% 11 218 229 2083 72 80 80 31.5
TXO 201802 11100 Put 356 356 356 356 348 ▼-7 ▼-1.93% 0 1 1 1 267 481 356 356
TXO 201802 11200 Call 43.5 49.5 42 48 48 ▲+4 ▲+ 9.09% 9 403 412 1262 47.5 50 54 19
TXO 201802 11200 Put - - - - 424 - - 0 0 0 0 346 560 - -
TXO 201802 11300 Call 28 31.5 26 30.5 30.5 ▲+2.5 ▲+ 8.93% 4 568 572 2145 30 31.5 34 11
TXO 201802 11300 Put - - - - 505 - - 0 0 0 0 406 645 - -
TXO 201802 11400 Call 16 19 16 19 19 ▲+2 ▲+ 11.76% 5 175 180 1727 18.5 19.5 21 7.5
TXO 201802 11400 Put 550 550 550 550 595 ▼-65 ▼-10.57% 0 1 1 1 565 695 550 550
TXO 201802 11500 Call 10 11.5 9.5 11.5 11.5 ▲+1.5 ▲+ 15.00% 0 620 620 772 11.5 12 12.5 4.8
TXO 201802 11500 Put - - - - 685 - - 0 0 0 0 605 800 - -
TXO 201802 11600 Call 5.6 7 5.6 6.2 6.2 0 0% 0 111 111 189 1.1 6.9 7 2.7
TXO 201802 11600 Put - - - - 780 - - 0 0 0 0 745 895 - -
TXO 201802 11700 Call 3.4 3.8 3.4 3.8 3.8 ▲+0.5 ▲+ 15.15% 10 15 25 170 1.1 4 4 1.6
TXO 201802 11700 Put - - - - 880 - - 0 0 0 0 805 1000 - -
TXO 201802 11800 Call - - - - 1.7 - - 0 0 0 33 - 2.5 2.3 1
TXO 201802 11800 Put - - - - 980 - - 0 0 0 0 870 1090 - -
TXO 201802 11900 Call - - - - 0.8 - - 0 0 0 1 - 33 1 1
TXO 201802 11900 Put - - - - 1080 - - 0 0 0 0 910 1200 - -
TXO 201802 12000 Call - - - - 0.4 - - 0 0 0 2 - 33 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 - 0.7 - -
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 3.4 3.5 3.2 3.4 3.4 0 0% 0 70 70 4784 3.2 3.4 31.5 3.1
TXO 201803 8200 Call - - - - 2610 - - 0 0 0 0 2500 2780 - -
TXO 201803 8200 Put 4.1 4.1 4.1 4.1 4.1 ▼-0.5 ▼-10.87% 0 5 5 4320 4.1 4.6 45.5 3.9
TXO 201803 8400 Call - - - - 2410 - - 0 0 0 0 2300 2580 - -
TXO 201803 8400 Put 5.3 5.4 4.9 5.3 5.3 ▼-0.3 ▼-5.36% 0 13 13 1884 5 38 52 4.9
TXO 201803 8600 Call - - - - 2220 - - 0 0 0 0 2100 2380 - -
TXO 201803 8600 Put 6.1 6.1 6 6 6 0 0% 0 78 78 1365 - 7.7 78 6
TXO 201803 8800 Call - - - - 2020 - - 0 0 0 0 1900 2180 - -
TXO 201803 8800 Put 8 8.2 7.5 7.5 7.5 ▼-0.6 ▼-7.41% 1 81 82 3213 - 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 9.4 9.6 9.6 ▼-0.4 ▼-4.00% 1 173 174 4094 9.5 9.7 116 9
TXO 201803 9200 Call - - - - 1620 - - 0 0 0 18 1510 1690 1780 800
TXO 201803 9200 Put 13 13 12 12.5 12.5 ▼-0.5 ▼-3.85% 0 13 13 2400 12 12.5 152 11.5
TXO 201803 9400 Call - - - - 1430 - - 0 0 0 0 1310 1490 1520 600
TXO 201803 9400 Put 17 17 16 16 16 ▼-1 ▼-5.88% 4 140 144 2879 16 20 199 15
TXO 201803 9600 Call - - - - 1240 - - 0 0 0 100 1110 1290 1280 450
TXO 201803 9600 Put 22.5 23.5 22 23.5 23.5 ▲+0.5 ▲+ 2.17% 3 82 85 3028 21 23.5 254 20
TXO 201803 9800 Call - - - - 1040 - - 0 0 0 70 905 1150 1020 493
TXO 201803 9800 Put 32.5 33 31 31.5 31.5 ▼-1 ▼-3.08% 1 63 64 1810 30 33 334 23
TXO 201803 10000 Call - - - - 860 - - 0 0 0 177 715 880 835 377
TXO 201803 10000 Put 49.5 49.5 46 47 47 ▼-2 ▼-4.08% 7 95 102 3218 44.5 47.5 422 41
TXO 201803 10200 Call - - - - 685 - - 0 0 0 308 565 750 690 185
TXO 201803 10200 Put 72 75 69 69 69 ▼-4 ▼-5.48% 74 150 224 1174 68 73 595 65
TXO 201803 10400 Call 520 520 515 520 520 ▲+22 ▲+ 4.42% 0 8 8 585 405 650 540 119
TXO 201803 10400 Put 113 113 105 106 106 ▼-6 ▼-5.36% 66 81 147 670 102 112 800 100
TXO 201803 10600 Call 362 375 351 371 377 ▲+13 ▲+ 3.63% 0 30 30 903 371 476 400 121
TXO 201803 10600 Put 165 172 161 162 162 ▼-10 ▼-5.81% 41 66 107 2123 160 163 790 155
TXO 201803 10800 Call 237 255 237 252 252 ▲+20 ▲+ 8.62% 0 41 41 3042 250 258 285 68
TXO 201803 10800 Put 242 243 239 239 239 ▼-16 ▼-6.27% 0 26 26 378 222 272 995 227
TXO 201803 11000 Call 148 156 138 152 152 ▲+10 ▲+ 7.04% 3 142 145 1637 152 157 197 63
TXO 201803 11000 Put - - - - 342 - - 0 0 0 134 308 375 1040 335
TXO 201803 11200 Call 79 86 75 86 86 ▲+7 ▲+ 8.86% 1 56 57 2493 84 87 126 40
TXO 201803 11200 Put 481 481 481 481 470 ▼-9 ▼-1.84% 0 1 1 18 366 600 690 481
TXO 201803 11400 Call 40.5 44 38 44 44 ▲+4 ▲+ 10.00% 1 148 149 2306 43 44.5 82 18.5
TXO 201803 11400 Put - - - - 630 - - 0 0 0 0 535 785 - -
TXO 201803 11600 Call 19 21 17.5 20 21 ▲+1.5 ▲+ 8.11% 0 111 111 3006 20.5 21 58 9
TXO 201803 11600 Put - - - - 805 - - 0 0 0 0 705 960 - -
TXO 201803 11800 Call 9.5 9.7 9 9.7 9.7 ▲+3.1 ▲+ 46.97% 0 57 57 1485 1.8 9.8 31 4.3
TXO 201803 11800 Put - - - - 1000 - - 0 0 0 0 905 1100 - -
TXO 201803 12000 Call 4.5 4.6 4.3 4.6 4.6 0 0% 0 203 203 2019 0.2 5 30 2.2
TXO 201803 12000 Put - - - - 1190 - - 0 0 0 0 1030 1300 - -
TXO 201803 12200 Call 2.1 2.3 2 2.3 2.3 ▲+0.2 ▲+ 9.52% 2 23 25 640 - 2.4 13.5 1.4
TXO 201803 12200 Put - - - - 1380 - - 0 0 0 0 1230 1500 - -
TXO 201803 12400 Call 1.4 1.4 1.4 1.4 1.4 ▼-0.1 ▼-6.67% 0 1 1 1084 - 1.5 16 0.7
TXO 201803 12400 Put - - - - 1580 - - 0 0 0 0 1420 1700 - -
TXO 201803 12600 Call - - - - 1.1 - - 0 0 0 322 0.6 1.1 6.8 0.7
TXO 201803 12600 Put - - - - 1780 - - 0 0 0 0 1620 1900 - -
TXO 201803 12800 Call 0.8 0.8 0.8 0.8 0.8 ▲+0.1 ▲+ 14.29% 0 6 6 2801 0.6 1 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 - 33 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 16.5 15.5 15.5 15.5 ▼-1 ▼-6.06% 8 39 47 3242 15 16 59 6.8
TXO 201806 8400 Call - - - - 2370 - - 0 0 0 0 2210 2500 - -
TXO 201806 8400 Put 19 19.5 18 18.5 18.5 0 0% 0 31 31 1410 18 19.5 74 18
TXO 201806 8600 Call - - - - 2180 - - 0 0 0 0 2020 2300 - -
TXO 201806 8600 Put 23.5 23.5 22 22 22 ▼-1 ▼-4.35% 0 18 18 935 7.6 23 90 20.5
TXO 201806 8800 Call - - - - 1980 - - 0 0 0 10 1830 2100 1980 1780
TXO 201806 8800 Put 26.5 27 26 26.5 26.5 ▼-0.5 ▼-1.85% 0 39 39 772 25 27 114 25.5
TXO 201806 9000 Call - - - - 1790 - - 0 0 0 0 1640 1900 - -
TXO 201806 9000 Put 36 36 32.5 33 33 ▼-1 ▼-2.94% 0 71 71 1208 19.5 34 141 30
TXO 201806 9200 Call 1770 1770 1770 1770 1600 ▲+200 ▲+ 12.74% 0 1 1 0 1510 1680 1770 1330
TXO 201806 9200 Put 42 43.5 40.5 43 42 0 0% 0 55 55 821 16 42 175 40.5
TXO 201806 9400 Call - - - - 1410 - - 0 0 0 1 1310 1570 1560 920
TXO 201806 9400 Put 55 56 53 54 54 ▼-2 ▼-3.57% 3 8 11 736 34.5 55 218 50
TXO 201806 9600 Call - - - - 1230 - - 0 0 0 70 1110 1380 1200 775
TXO 201806 9600 Put 74 75 70 71 71 ▼-3 ▼-4.05% 1 102 103 1192 66 72 271 69
TXO 201806 9800 Call - - - - 1050 - - 0 0 0 34 925 1200 995 675
TXO 201806 9800 Put 99 100 93 93 93 ▼-4 ▼-4.12% 0 66 66 773 52 94 328 84
TXO 201806 10000 Call - - - - 890 - - 0 0 0 106 770 915 890 580
TXO 201806 10000 Put 130 130 125 127 127 ▼-3 ▼-2.31% 0 55 55 920 121 127 403 99
TXO 201806 10200 Call 700 700 700 700 730 ▼-5 ▼-0.71% 0 1 1 53 620 860 715 406
TXO 201806 10200 Put 169 170 166 167 167 ▼-6 ▼-3.47% 3 48 51 627 121 170 492 160
TXO 201806 10400 Call 560 580 560 580 580 ▲+15 ▲+ 2.65% 1 33 34 138 478 695 595 313
TXO 201806 10400 Put 224 233 220 222 222 ▼-8 ▼-3.48% 0 33 33 164 220 222 590 216
TXO 201806 10600 Call 453 453 453 453 459 ▲+18 ▲+ 4.14% 0 1 1 576 410 458 469 100
TXO 201806 10600 Put 300 300 290 295 295 ▼-5 ▼-1.67% 1 44 45 269 288 298 700 280
TXO 201806 10800 Call 323 342 323 339 339 ▲+11 ▲+ 3.35% 0 18 18 568 336 344 371 165
TXO 201806 10800 Put 381 381 375 375 375 ▼-20 ▼-5.06% 0 42 42 54 352 464 835 370
TXO 201806 11000 Call 235 247 233 247 247 ▲+14 ▲+ 6.01% 0 62 62 1809 245 280 275 117
TXO 201806 11000 Put 477 477 477 477 477 ▼-19 ▼-3.83% 0 1 1 11 396 590 800 477
TXO 201806 11200 Call 167 171 161 169 169 ▲+8 ▲+ 4.97% 0 17 17 771 168 172 204 74
TXO 201806 11200 Put 605 605 605 605 605 ▼-20 ▼-3.20% 0 1 1 29 510 730 780 605
TXO 201806 11400 Call 109 115 107 114 114 ▲+8 ▲+ 7.55% 0 13 13 998 100 116 1130 51
TXO 201806 11400 Put - - - - 745 - - 3 0 3 4 705 885 765 745
TXO 201806 11600 Call 68 72 67 72 72 ▲+5 ▲+ 7.46% 0 58 58 1587 70 73 97 37
TXO 201806 11600 Put - - - - 905 - - 0 0 0 0 825 1060 - -
TXO 201806 11800 Call 42 44.5 41 44 44 ▲+2.5 ▲+ 6.02% 0 72 72 1853 44 44.5 65 24
TXO 201806 11800 Put - - - - 1070 - - 0 0 0 0 1030 1200 - -
TXO 201806 12000 Call 24.5 27 24.5 26.5 26.5 ▲+0.5 ▲+ 1.92% 0 43 43 1823 26.5 27 40.5 11.5
TXO 201806 12000 Put - - - - 1260 - - 0 0 0 3 1110 1400 1420 1280
TXO 201806 12200 Call 15.5 16 15 16 16 ▲+1 ▲+ 6.67% 0 64 64 1165 15.5 16.5 95 5.3
TXO 201806 12200 Put - - - - 1440 - - 0 0 0 9 1300 1600 1600 630
TXO 201806 12400 Call 9.2 9.5 9.2 9.5 9.5 ▲+0.3 ▲+ 3.26% 0 10 10 489 1 10 21 2.2
TXO 201806 12400 Put - - - - 1640 - - 0 0 0 0 1500 1800 - -
TXO 201806 12600 Call 6.1 6.1 5.9 5.9 5.9 ▲+0.9 ▲+ 18.00% 0 3 3 305 2 39 15 3.3
TXO 201806 12600 Put - - - - 1830 - - 0 0 0 0 1700 2000 - -
TXO 201806 12800 Call 3.2 3.4 3.2 3.4 3.4 ▲+0.2 ▲+ 6.25% 0 16 16 555 - 3.5 11 1.7
TXO 201806 12800 Put - - - - 2030 - - 0 0 0 0 1900 2200 - -
TXO 201806 13000 Call 2 2.2 1.9 2.2 2.2 ▲+0.2 ▲+ 10.00% 0 19 19 773 2 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 ▲+0.1 ▲+ 6.67% 0 14 14 145 1.5 1.7 2.4 1
TXO 201806 13200 Put - - - - 2430 - - 0 0 0 0 2300 2600 - -
                    小計: 74198 375676 4498741205413        
*成交量與未沖銷契約量均含鉅額交易成交之契約