聚財網 wearn.com 首頁
 

台指選擇權收盤行情表

107年10月02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 201810W1 10200 Call 730 730 730 730 700 ▼-105 ▼-12.57% 0 1 1 1 650 755 730 545
TXO 201810W1 10200 Put 0.2 0.2 0.2 0.2 0.2 ▼-0.1 ▼-33.33% 0 20 20 2251 - 0.3 1.4 0.2
TXO 201810W1 10300 Call - - - - 600 - - 0 0 0 0 550 655 - -
TXO 201810W1 10300 Put 0.2 0.2 0.1 0.2 0.2 ▼-0.1 ▼-33.33% 0 27 27 1745 0.2 0.4 1.6 0.1
TXO 201810W1 10400 Call - - - - 500 - - 0 0 0 0 447 555 - -
TXO 201810W1 10400 Put 0.3 0.3 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 122 4 126 3730 0.1 0.3 2.1 0.2
TXO 201810W1 10500 Call - - - - 400 - - 0 0 0 5 347 449 500 500
TXO 201810W1 10500 Put 0.2 0.4 0.2 0.3 0.3 ▼-0.1 ▼-25.00% 308 131 439 4780 0.3 0.4 2.9 0.2
TXO 201810W1 10600 Call 317 323 300 300 300 ▼-135 ▼-31.03% 0 6 6 13 247 351 404 300
TXO 201810W1 10600 Put 0.4 0.7 0.3 0.5 0.5 0 0% 169 715 884 6343 0.4 0.6 4.5 0.3
TXO 201810W1 10650 Call 311 311 252 252 252 ▼-134 ▼-34.72% 0 7 7 13 197 301 356 252
TXO 201810W1 10650 Put 0.5 0.9 0.4 0.5 0.5 ▼-0.2 ▼-28.57% 114 1658 1772 7664 0.5 0.6 6.4 0.4
TXO 201810W1 10700 Call 282 282 202 203 203 ▼-133 ▼-39.58% 5 26 31 86 199 217 347 202
TXO 201810W1 10700 Put 0.6 1.6 0.6 0.8 0.8 ▼-0.2 ▼-20.00% 174 4472 4646 9248 0.7 0.8 9.3 0.6
TXO 201810W1 10750 Call 199 199 150 155 155 ▼-131 ▼-45.80% 0 537 537 530 143 193 302 150
TXO 201810W1 10750 Put 0.8 3.1 0.8 1.7 1.7 ▲+0.4 ▲+ 30.77% 344 11360 11704 11083 1.6 1.8 13.5 0.7
TXO 201810W1 10800 Call 221 224 103 107 107 ▼-130 ▼-54.85% 30 2658 2688 1269 105 108 262 103
TXO 201810W1 10800 Put 1.2 6.6 1.2 4.2 4.2 ▲+2.1 ▲+ 100.00% 826 20108 20934 11948 4.1 4.3 21 1
TXO 201810W1 10850 Call 176 179 61 63 63 ▼-124 ▼-66.31% 138 15880 16018 5882 62 63 214 61
TXO 201810W1 10850 Put 2.3 15 2.1 11 11 ▲+7.3 ▲+ 197.30% 1824 34497 36321 15389 10.5 11.5 33.5 1.6
TXO 201810W1 10900 Call 131 140 28 29.5 29.5 ▼-109.5 ▼-78.78% 410 44416 44826 14836 29 30 170 28
TXO 201810W1 10900 Put 4.8 32.5 4.6 27.5 27.5 ▲+20.2 ▲+ 276.71% 3050 50013 53063 14601 26.5 27.5 60 4
TXO 201810W1 10950 Call 99 99 8.9 9.1 9.1 ▼-86.9 ▼-90.52% 1867 64139 66006 29610 9.1 10 128 8.9
TXO 201810W1 10950 Put 11.5 64 9.7 59 59 ▲+45 ▲+ 321.43% 4503 51485 55988 11360 57 59 71 8.7
TXO 201810W1 11000 Call 58 58 2.6 2.6 2.6 ▼-56.4 ▼-95.59% 3949 72999 76948 32007 2.5 2.7 91 2.6
TXO 201810W1 11000 Put 25.5 107 21 101 101 ▲+74.5 ▲+ 281.13% 4052 34922 38974 9558 100 102 109 18.5
TXO 201810W1 11050 Call 30 30 0.9 1 1 ▼-29.5 ▼-96.72% 5215 61386 66601 27147 0.9 1 59 0.9
TXO 201810W1 11050 Put 42.5 154 41.5 149 149 ▲+100.5 ▲+ 207.22% 4092 17815 21907 5466 148 149 154 36
TXO 201810W1 11100 Call 13 13 0.5 0.8 0.8 ▼-12.2 ▼-93.85% 5239 33126 38365 16309 0.8 0.9 34 0.5
TXO 201810W1 11100 Put 79 202 75 196 196 ▲+115 ▲+ 141.98% 1543 6621 8164 2463 196 200 202 68
TXO 201810W1 11150 Call 3.1 3.1 0.3 0.6 0.6 ▼-3.6 ▼-85.71% 2269 13908 16177 14078 0.5 0.6 17.5 0.3
TXO 201810W1 11150 Put 118 251 118 247 246 ▲+124 ▲+ 100.81% 466 2776 3242 2745 201 249 251 108
TXO 201810W1 11200 Call 0.6 0.6 0.1 0.4 0.4 ▼-0.8 ▼-66.67% 712 3673 4385 10726 0.3 0.4 8 0.1
TXO 201810W1 11200 Put 178 298 176 298 295 ▲+129 ▲+ 76.33% 16 117 133 244 154 308 298 148
TXO 201810W1 11250 Call 0.3 0.3 0.1 0.3 0.3 ▼-0.2 ▼-40.00% 63 1402 1465 5867 0.2 0.3 3.7 0.1
TXO 201810W1 11250 Put 216 347 216 347 345 ▲+129 ▲+ 59.17% 10 52 62 120 292 403 347 208
TXO 201810W1 11300 Call 0.2 0.3 0.1 0.2 0.2 ▼-0.1 ▼-33.33% 7 860 867 6400 0.2 0.3 2 0.1
TXO 201810W1 11300 Put 338 398 338 398 395 ▲+133 ▲+ 50.19% 0 2 2 29 342 453 398 255
TXO 201810W1 11350 Call 0.1 0.1 0.1 0.1 0.1 0 - 12 450 462 1712 - 0.2 0.5 0.1
TXO 201810W1 11350 Put - - - - 445 - - 0 0 0 0 392 500 - -
TXO 201810W1 11400 Call 0.1 0.2 0.1 0.2 0.1 ▲+0.1 - 0 640 640 4053 0.1 0.2 0.7 0.1
TXO 201810W1 11400 Put - - - - 495 - - 0 0 0 0 442 550 - -
TXO 201810W1 11500 Call 0.1 0.1 0.1 0.1 0.1 0 - 0 270 270 980 0.1 0.2 0.4 0.1
TXO 201810W1 11500 Put - - - - 595 - - 0 0 0 0 545 650 - -
TXO 201810W1 11600 Call - - - - 0.1 - - 0 0 0 60 - 0.1 0.3 0.1
TXO 201810W1 11600 Put 630 705 630 705 695 ▲+140 ▲+ 24.78% 0 2 2 0 645 705 705 630
TXO 201810W1 11700 Call - - - - 0.1 - - 0 0 0 570 - 0.1 0.2 0.1
TXO 201810W1 11700 Put - - - - 795 - - 0 0 0 0 745 850 - -
TXO 201810W1 11800 Call - - - - 0.1 - - 0 0 0 390 - 0.1 0.2 0.1
TXO 201810W1 11800 Put - - - - 895 - - 0 0 0 0 845 950 - -
TXO 201810W1 11900 Call - - - - 0.1 - - 0 0 0 201 - 0.1 0.1 0.1
TXO 201810W1 11900 Put - - - - 995 - - 0 0 0 0 945 1050 - -
TXO 201810 9000 Call - - - - 1880 - - 0 0 0 0 1830 1930 - -
TXO 201810 9000 Put 0.9 1.3 0.9 1.2 1.2 ▲+0.1 ▲+ 9.09% 6 115 121 4315 1.1 1.5 15.5 0.9
TXO 201810 9100 Call - - - - 1780 - - 0 0 0 0 1730 1830 - -
TXO 201810 9100 Put 1.1 1.3 1.1 1.3 1.3 ▲+0.2 ▲+ 18.18% 1 93 94 2477 1 1.5 21.5 1.1
TXO 201810 9200 Call - - - - 1680 - - 0 0 0 0 1630 1730 - -
TXO 201810 9200 Put 1 1.6 1 1.4 1.6 ▲+0.2 ▲+ 16.67% 0 77 77 2247 1.5 1.6 27 1
TXO 201810 9300 Call 1610 1610 1610 1610 1580 ▼-100 ▼-5.85% 0 4 4 9 1530 1630 1670 1470
TXO 201810 9300 Put 1.1 1.8 1.1 1.8 1.8 ▲+0.3 ▲+ 20.00% 82 141 223 1772 1.4 1.8 28.5 1.1
TXO 201810 9400 Call - - - - 1480 - - 0 0 0 1 1430 1530 1550 1550
TXO 201810 9400 Put 1.7 2 1.7 2 2 ▲+0.3 ▲+ 17.65% 40 104 144 1712 1.8 2.1 33 1.5
TXO 201810 9500 Call - - - - 1380 - - 0 0 0 1 1330 1430 1420 1420
TXO 201810 9500 Put 1.8 2.2 1.8 2.2 2.2 ▲+0.3 ▲+ 15.79% 28 65 93 1932 2 2.8 39.5 1.8
TXO 201810 9600 Call - - - - 1280 - - 0 0 0 246 1230 1290 1370 1100
TXO 201810 9600 Put 2 2.5 2 2.5 2.5 ▲+0.4 ▲+ 19.05% 70 137 207 1880 2.2 3 44 1.9
TXO 201810 9700 Call - - - - 1180 - - 0 0 0 3 1130 1230 1170 1170
TXO 201810 9700 Put 2.3 2.9 2.3 2.8 2.8 ▲+0.5 ▲+ 21.74% 64 402 466 2134 1.9 2.9 52 2.2
TXO 201810 9800 Call - - - - 1080 - - 0 0 0 8 1030 1130 1070 1050
TXO 201810 9800 Put 2.6 3.4 2.6 3.3 3.3 ▲+0.6 ▲+ 22.22% 43 695 738 2442 0.3 3.4 61 1
TXO 201810 9900 Call - - - - 980 - - 0 0 0 3 930 1030 980 980
TXO 201810 9900 Put 3.1 4 3 3.9 3.9 ▲+0.8 ▲+ 25.81% 87 636 723 3010 3.6 4 71 3
TXO 201810 10000 Call 925 925 915 915 885 ▼-95 ▼-9.41% 0 2 2 28 830 940 1010 720
TXO 201810 10000 Put 3.5 5.1 3.5 5 5 ▲+1.1 ▲+ 28.21% 64 1412 1476 18337 4.4 5.1 84 2.8
TXO 201810 10100 Call 820 820 820 820 785 ▼-90 ▼-9.89% 0 1 1 33 730 840 910 407
TXO 201810 10100 Put 4 6 3.9 5.9 5.9 ▲+1.7 ▲+ 40.48% 15 517 532 4904 5.9 6 100 3.9
TXO 201810 10200 Call - - - - 690 - - 0 0 0 90 650 725 840 357
TXO 201810 10200 Put 4.8 7.6 4.7 7.4 7.4 ▲+2.4 ▲+ 48.00% 97 2619 2716 7557 0.1 7.7 121 4.6
TXO 201810 10300 Call 665 665 615 615 590 ▼-95 ▼-13.38% 0 4 4 46 570 640 745 437
TXO 201810 10300 Put 5.7 9.9 5.7 9.9 9.9 ▲+3.9 ▲+ 65.00% 105 5218 5323 10489 7.7 10 143 5.5
TXO 201810 10400 Call 540 540 492 492 492 ▼-118 ▼-19.34% 2 14 16 151 436 510 735 263
TXO 201810 10400 Put 7 14 7 13 13 ▲+5.2 ▲+ 66.67% 103 5628 5731 11713 13 13.5 177 7
TXO 201810 10500 Call 505 505 396 396 396 ▼-119 ▼-23.11% 0 49 49 496 390 405 620 288
TXO 201810 10500 Put 10 20 10 19.5 19.5 ▲+9 ▲+ 85.71% 522 9923 10445 15378 19 19.5 204 9.5
TXO 201810 10600 Call 383 383 304 308 308 ▼-114 ▼-27.01% 2 296 298 1677 305 309 540 150
TXO 201810 10600 Put 15 30 14.5 28.5 28.5 ▲+12.5 ▲+ 78.13% 551 11755 12306 21052 28.5 29.5 243 13.5
TXO 201810 10700 Call 323 324 221 225 225 ▼-104 ▼-31.61% 29 1094 1123 2443 220 230 468 167
TXO 201810 10700 Put 23 47 22.5 45 45 ▲+21.5 ▲+ 91.49% 907 13116 14023 17433 45 45.5 294 21
TXO 201810 10800 Call 246 246 148 151 151 ▼-93 ▼-38.11% 148 2935 3083 4203 150 152 386 118
TXO 201810 10800 Put 36.5 75 36 73 73 ▲+34.5 ▲+ 89.61% 1281 14273 15554 15589 72 73 354 34
TXO 201810 10900 Call 168 168 90 91 91 ▼-79 ▼-46.47% 274 10632 10906 10180 90 92 310 80
TXO 201810 10900 Put 59 117 59 112 112 ▲+49 ▲+ 77.78% 906 16191 17097 10683 111 113 391 56
TXO 201810 11000 Call 106 107 48.5 49.5 49.5 ▼-57.5 ▼-53.74% 590 25697 26287 17136 49 49.5 300 48.5
TXO 201810 11000 Put 96 175 95 171 171 ▲+73 ▲+ 74.49% 1216 6758 7974 5350 171 172 460 90
TXO 201810 11100 Call 60 60 24 24.5 24.5 ▼-35.5 ▼-59.17% 1317 18872 20189 20839 24 25 180 24
TXO 201810 11100 Put 150 250 150 245 245 ▲+92 ▲+ 60.13% 710 2164 2874 5022 240 247 515 101
TXO 201810 11200 Call 30 30 11 11.5 11.5 ▼-18.5 ▼-61.67% 1222 16189 17411 26517 11 11.5 136 11
TXO 201810 11200 Put 225 338 225 338 332 ▲+116 ▲+ 52.25% 55 588 643 1165 330 338 615 102
TXO 201810 11300 Call 14 14.5 5.3 5.3 5.3 ▼-9.2 ▼-63.45% 666 12674 13340 27747 5.2 5.4 500 5.3
TXO 201810 11300 Put 320 427 313 427 427 ▲+119 ▲+ 38.64% 18 151 169 274 425 483 655 284
TXO 201810 11400 Call 6.7 6.7 2.7 2.8 2.8 ▼-3.9 ▼-58.21% 340 5309 5649 14344 2.6 3.1 100 2.7
TXO 201810 11400 Put 400 525 400 525 525 ▲+124 ▲+ 30.92% 3 106 109 151 515 530 750 353
TXO 201810 11500 Call 2.8 2.8 1.3 1.7 1.7 ▼-1.4 ▼-45.16% 326 2145 2471 8839 1.5 1.8 50 1.3
TXO 201810 11500 Put 605 605 605 605 625 ▲+108 ▲+ 21.73% 1 1 2 49 570 675 830 440
TXO 201810 11600 Call 1.2 1.2 0.7 1 1 ▼-0.8 ▼-44.44% 0 897 897 7183 0.9 1.1 34 0.7
TXO 201810 11600 Put - - - - 725 - - 0 0 0 13 670 775 1000 540
TXO 201810 11700 Call 0.8 0.9 0.7 0.8 0.8 ▼-0.4 ▼-33.33% 0 497 497 5951 0.6 0.8 23 0.7
TXO 201810 11700 Put - - - - 825 - - 0 0 0 2 770 875 1110 810
TXO 201810 11800 Call 0.5 0.7 0.5 0.5 0.5 ▼-0.2 ▼-28.57% 0 201 201 1868 - 0.8 15.5 0.1
TXO 201810 11800 Put - - - - 920 - - 0 0 0 4 865 975 1090 850
TXO 201810 11900 Call 0.3 0.3 0.3 0.3 0.3 ▼-0.1 ▼-25.00% 0 28 28 732 0.1 0.4 9.8 0.3
TXO 201810 11900 Put - - - - 1020 - - 0 0 0 0 965 1070 - -
TXO 201810 12000 Call 0.3 0.3 0.3 0.3 0.3 0 0% 0 33 33 808 0.1 3 7.7 0.3
TXO 201810 12000 Put - - - - 1120 - - 0 0 0 0 1070 1170 - -
TXO 201810 12100 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 50 50 1101 0.1 0.3 6 0.2
TXO 201810 12100 Put - - - - 1220 - - 0 0 0 0 1170 1270 - -
TXO 201810 12200 Call 0.2 0.2 0.2 0.2 0.2 0 0% 0 1 1 707 0.1 0.3 4.2 0.2
TXO 201810 12200 Put - - - - 1320 - - 0 0 0 0 1270 1370 - -
TXO 201810 12300 Call - - - - 0.1 - - 0 0 0 160 0.1 0.3 2.3 0.3
TXO 201810 12300 Put - - - - 1420 - - 0 0 0 0 1370 1470 - -
TXO 201810 12400 Call - - - - 0.1 - - 0 0 0 655 0.1 0.3 1 0.2
TXO 201810 12400 Put - - - - 1520 - - 0 0 0 0 1470 1570 - -
TXO 201810 12500 Call - - - - 0.1 - - 0 0 0 704 0.1 0.3 0.7 0.2
TXO 201810 12500 Put - - - - 1620 - - 0 0 0 0 1570 1670 - -
TXO 201810 12600 Call - - - - 0.1 - - 0 0 0 584 - 0.3 0.5 0.1
TXO 201810 12600 Put - - - - 1720 - - 0 0 0 0 1670 1770 - -
TXO 201810 12700 Call - - - - 0.1 - - 0 0 0 1262 - 0.3 0.7 0.1
TXO 201810 12700 Put - - - - 1820 - - 0 0 0 0 1770 1870 - -
TXO 201810 12800 Call - - - - 0.1 - - 0 0 0 1299 - 0.3 1.2 0.1
TXO 201810 12800 Put - - - - 1920 - - 0 0 0 0 1870 1970 - -
TXO 201811 9000 Call - - - - 1870 - - 0 0 0 0 1830 2050 - -
TXO 201811 9000 Put 5 6.4 5 6.2 6.2 ▲+0.7 ▲+ 12.73% 11 188 199 1943 3.5 6.5 28.5 5
TXO 201811 9100 Call - - - - 1770 - - 0 0 0 0 1730 1950 1960 1490
TXO 201811 9100 Put 6.3 7.4 6.3 7.4 7.4 ▲+1.3 ▲+ 21.31% 0 58 58 237 1.1 7.6 38 6
TXO 201811 9200 Call - - - - 1680 - - 0 0 0 0 1620 1850 - -
TXO 201811 9200 Put 6.8 8.4 6.8 8.4 8.4 ▲+1.3 ▲+ 18.31% 0 158 158 256 1.1 8.6 41 6.8
TXO 201811 9300 Call - - - - 1580 - - 0 0 0 0 1530 1750 - -
TXO 201811 9300 Put 7.7 9.8 7.7 9.8 9.8 ▲+1.5 ▲+ 18.07% 0 71 71 380 1.6 11 45 7.7
TXO 201811 9400 Call - - - - 1480 - - 0 0 0 0 1430 1650 - -
TXO 201811 9400 Put 8.6 10.5 8.6 10.5 10.5 ▲+1.7 ▲+ 19.32% 0 59 59 864 8 11 52 8.6
TXO 201811 9500 Call - - - - 1380 - - 0 0 0 0 1340 1550 - -
TXO 201811 9500 Put 10 12.5 10 12.5 12.5 ▲+2.5 ▲+ 25.00% 0 24 24 477 11 13 67 9.9
TXO 201811 9600 Call - - - - 1280 - - 0 0 0 2 1230 1460 1430 1150
TXO 201811 9600 Put 12 14.5 12 14.5 14.5 ▲+3.5 ▲+ 31.82% 0 65 65 375 11 15 70 11
TXO 201811 9700 Call - - - - 1180 - - 0 0 0 3 1140 1360 1300 1190
TXO 201811 9700 Put 13 16.5 12.5 16.5 16.5 ▲+3.5 ▲+ 26.92% 0 47 47 390 16.5 17 86 12.5
TXO 201811 9800 Call - - - - 1090 - - 0 0 0 0 1040 1260 - -
TXO 201811 9800 Put 15 19 15 19 19 ▲+4 ▲+ 26.67% 2 46 48 370 18 22 84 12.5
TXO 201811 9900 Call - - - - 990 - - 0 0 0 7 940 1040 1150 870
TXO 201811 9900 Put 18 23 17.5 22.5 22.5 ▲+5.5 ▲+ 32.35% 0 163 163 550 20.5 24 150 16.5
TXO 201811 10000 Call - - - - 900 - - 0 0 0 10 845 950 995 995
TXO 201811 10000 Put 20.5 28 20.5 27 27 ▲+7 ▲+ 35.00% 2 395 397 1228 26.5 27.5 125 18.5
TXO 201811 10100 Call - - - - 805 - - 0 0 0 4 750 855 855 760
TXO 201811 10100 Put 26 33 26 33 33 ▲+9 ▲+ 37.50% 7 462 469 616 30 35.5 129 22
TXO 201811 10200 Call - - - - 710 - - 0 0 0 2 655 760 775 570
TXO 201811 10200 Put 29 41.5 29 40 40 ▲+11.5 ▲+ 40.35% 33 710 743 1207 39.5 42 162 27
TXO 201811 10300 Call - - - - 620 - - 0 0 0 2 595 670 710 505
TXO 201811 10300 Put 36 49.5 35 49.5 49.5 ▲+14.5 ▲+ 41.43% 22 743 765 2063 49 50 176 32
TXO 201811 10400 Call - - - - 530 - - 0 0 0 14 515 585 640 412
TXO 201811 10400 Put 42 62 42 62 62 ▲+19 ▲+ 44.19% 35 1051 1086 2359 61 66 202 40
TXO 201811 10500 Call 490 490 460 460 448 ▼-90 ▼-16.36% 0 11 11 45 444 452 570 364
TXO 201811 10500 Put 55 80 55 79 79 ▲+25 ▲+ 46.30% 17 619 636 3064 78 80 240 49.5
TXO 201811 10600 Call 450 450 369 370 370 ▼-94 ▼-20.26% 0 41 41 107 366 373 510 285
TXO 201811 10600 Put 71 101 70 98 98 ▲+29 ▲+ 42.03% 40 856 896 2357 98 103 302 65
TXO 201811 10700 Call 378 378 297 299 299 ▼-85 ▼-22.14% 0 64 64 159 294 301 440 238
TXO 201811 10700 Put 90 130 90 129 129 ▲+38 ▲+ 41.76% 24 1368 1392 1287 128 135 344 84
TXO 201811 10800 Call 305 305 233 233 233 ▼-80 ▼-25.56% 33 165 198 334 232 236 421 190
TXO 201811 10800 Put 120 166 118 166 166 ▲+49 ▲+ 41.88% 29 569 598 803 160 182 402 109
TXO 201811 10900 Call 237 238 176 178 178 ▼-68 ▼-27.64% 11 276 287 1018 173 179 295 149
TXO 201811 10900 Put 149 209 149 209 209 ▲+59 ▲+ 39.33% 5 360 365 321 206 211 398 142
TXO 201811 11000 Call 179 181 129 131 131 ▼-56 ▼-29.95% 23 358 381 1101 129 130 283 107
TXO 201811 11000 Put 195 262 195 262 262 ▲+69 ▲+ 35.75% 26 227 253 302 256 262 437 182
TXO 201811 11100 Call 138 138 92 92 92 ▼-45 ▼-32.85% 18 563 581 857 92 93 227 82
TXO 201811 11100 Put 249 325 249 325 325 ▲+80 ▲+ 32.65% 10 95 105 124 319 326 555 214
TXO 201811 11200 Call 96 96 62 62 62 ▼-34 ▼-35.42% 196 1121 1317 1954 62 64 250 60
TXO 201811 11200 Put 308 389 308 389 389 ▲+88 ▲+ 29.24% 1 24 25 55 389 397 480 297
TXO 201811 11300 Call 65 65 41.5 41.5 41.5 ▼-26.5 ▼-38.97% 124 809 933 2145 41 42 141 41.5
TXO 201811 11300 Put 378 470 378 470 470 ▲+100 ▲+ 27.03% 1 35 36 73 469 477 525 366
TXO 201811 11400 Call 42 42.5 26.5 26.5 26.5 ▼-17.5 ▼-39.77% 50 1090 1140 3467 26.5 27.5 100 26.5
TXO 201811 11400 Put 520 525 520 525 555 ▲+74 ▲+ 16.41% 0 2 2 54 555 565 710 431
TXO 201811 11500 Call 27 27.5 17.5 17.5 17.5 ▼-11 ▼-38.60% 8 633 641 1621 16.5 18 73 17.5
TXO 201811 11500 Put 595 610 595 610 650 ▲+75 ▲+ 14.02% 3 6 9 30 595 700 610 515
TXO 201811 11600 Call 17.5 17.5 11 11.5 11.5 ▼-7.5 ▼-39.47% 38 999 1037 1912 11 12 52 11
TXO 201811 11600 Put - - - - 740 - - 0 0 0 0 690 785 835 575
TXO 201811 11700 Call 11 11 6.9 7.4 7.4 ▼-4.1 ▼-35.65% 11 384 395 2479 0.9 11.5 37 6.9
TXO 201811 11700 Put - - - - 840 - - 0 0 0 3 785 890 785 780
TXO 201811 11800 Call 7.4 7.4 4.8 5 5 ▼-2.5 ▼-33.33% 0 265 265 1758 0.3 7.4 24 4.8
TXO 201811 11800 Put - - - - 935 - - 0 0 0 3 880 990 995 840
TXO 201811 11900 Call 4.6 4.6 3.8 3.8 3.8 ▼-1.4 ▼-26.92% 34 27 61 366 3.6 55 15.5 3.8
TXO 201811 11900 Put - - - - 1030 - - 0 0 0 3 980 1040 935 900
TXO 201811 12000 Call 2.2 3 2.2 2.9 1.8 ▼-0.5 ▼-14.71% 0 89 89 627 0.8 2.7 12 2.2
TXO 201811 12000 Put - - - - 1130 - - 0 0 0 1 955 1180 1490 1010
TXO 201811 12100 Call 1.8 1.8 1.8 1.8 1.8 ▼-0.9 ▼-33.33% 0 2 2 649 0.2 52 4.7 0.1
TXO 201811 12100 Put - - - - 1230 - - 0 0 0 1 1050 1280 1190 1160
TXO 201811 12200 Call 1.6 1.6 1.6 1.6 1.6 ▼-0.4 ▼-20.00% 0 235 235 235 0.1 51 3.6 1.6
TXO 201811 12200 Put - - - - 1330 - - 0 0 0 0 1150 1380 1410 1290
TXO 201811 12300 Call 1.4 1.4 1.4 1.4 1.4 0 0% 0 121 121 200 0.1 51 3.4 1.2
TXO 201811 12300 Put - - - - 1430 - - 0 0 0 0 1250 1490 - -
TXO 201811 12400 Call - - - - 0.1 - - 0 0 0 46 0.1 51 1.8 1.4
TXO 201811 12400 Put - - - - 1530 - - 0 0 0 0 1350 1570 - -
TXO 201811 12500 Call - - - - 0.1 - - 0 0 0 20 0.1 50 1.5 1.4
TXO 201811 12500 Put - - - - 1630 - - 0 0 0 0 1450 1680 - -
TXO 201811 12600 Call - - - - 0.1 - - 0 0 0 10 0.1 44 1.2 1.2
TXO 201811 12600 Put - - - - 1730 - - 0 0 0 0 1550 1780 - -
TXO 201811 12700 Call - - - - 0.1 - - 0 0 0 0 0.1 44 - -
TXO 201811 12700 Put - - - - 1830 - - 0 0 0 0 1650 1870 - -
TXO 201811 12800 Call - - - - 0.1 - - 0 0 0 3 0.1 44 1 1
TXO 201811 12800 Put - - - - 1930 - - 0 0 0 0 1750 1970 - -
TXO 201812 8200 Call - - - - 2660 - - 0 0 0 1 2610 2830 2480 1200
TXO 201812 8200 Put 6.1 6.8 6.1 6.8 6.8 ▲+0.7 ▲+ 11.48% 10 62 72 3693 5.6 6.8 90 6
TXO 201812 8300 Call - - - - 2560 - - 0 0 0 0 2510 2740 - -
TXO 201812 8300 Put 6.5 6.9 6.5 6.9 6.9 ▲+0.6 ▲+ 9.52% 0 26 26 59 1.3 56 7 6.5
TXO 201812 8400 Call - - - - 2460 - - 0 0 0 0 2420 2640 2200 970
TXO 201812 8400 Put 7 7.7 7 7.7 7.7 ▲+1.2 ▲+ 18.46% 0 27 27 1531 6.8 56 120 7
TXO 201812 8500 Call - - - - 2360 - - 0 0 0 0 2310 2540 - -
TXO 201812 8500 Put - - - - 8.1 - - 0 0 0 75 1.4 57 8.5 8.5
TXO 201812 8600 Call - - - - 2260 - - 0 0 0 0 2210 2440 1880 1690
TXO 201812 8600 Put 8.5 8.5 8.5 8.5 8.5 0 0% 0 1 1 2237 7.4 31 208 8.5
TXO 201812 8700 Call - - - - 2160 - - 0 0 0 0 2110 2340 - -
TXO 201812 8700 Put 10 10 10 10 10 ▲+0.6 ▲+ 6.38% 0 1 1 102 1.4 11.5 10.5 10
TXO 201812 8800 Call - - - - 2070 - - 0 0 0 1 2010 2240 2120 1700
TXO 201812 8800 Put 12 12 12 12 12 ▲+1.5 ▲+ 14.29% 0 30 30 2539 5.6 12.5 224 10
TXO 201812 8900 Call - - - - 1970 - - 0 0 0 0 1910 2140 - -
TXO 201812 8900 Put - - - - 13 - - 0 0 0 5 1.4 61 13.5 11.5
TXO 201812 9000 Call - - - - 1870 - - 0 0 0 9 1820 2040 2150 1270
TXO 201812 9000 Put 14.5 15 14.5 15 15 ▲+2 ▲+ 15.38% 0 2 2 1783 14.5 15.5 315 7.3
TXO 201812 9100 Call - - - - 1770 - - 0 0 0 0 1730 1940 - -
TXO 201812 9100 Put - - - - 17 - - 0 0 0 3 3.3 64 19 19
TXO 201812 9200 Call - - - - 1670 - - 0 0 0 5 1630 1850 1730 1070
TXO 201812 9200 Put 18 18.5 18 18.5 18.5 ▲+2.5 ▲+ 15.63% 0 2 2 2709 18 20 360 15
TXO 201812 9300 Call - - - - 1570 - - 0 0 0 0 1520 1750 - -
TXO 201812 9300 Put 20.5 21 20 20 20 ▲+3 ▲+ 17.65% 0 3 3 22 4.2 21 23 17
TXO 201812 9400 Call - - - - 1480 - - 0 0 0 10 1430 1530 840 840
TXO 201812 9400 Put 22 23 22 23 23 ▲+4 ▲+ 21.05% 0 8 8 766 19 24 400 19
TXO 201812 9500 Call - - - - 1380 - - 0 0 0 0 1330 1430 - -
TXO 201812 9500 Put - - - - 26 - - 0 0 0 13 20.5 71 24.5 21
TXO 201812 9600 Call - - - - 1280 - - 0 0 0 53 1230 1340 1340 655
TXO 201812 9600 Put 27.5 29.5 27.5 29.5 29.5 ▲+5 ▲+ 20.41% 0 7 7 1043 11 31 385 24
TXO 201812 9700 Call - - - - 1190 - - 0 0 0 0 1140 1240 - -
TXO 201812 9700 Put 33 34 33 34 34 ▲+7 ▲+ 25.93% 0 10 10 51 9.4 77 40 28
TXO 201812 9800 Call - - - - 1090 - - 0 0 0 14 1040 1150 1230 550
TXO 201812 9800 Put 35 39 35 39 39 ▲+9 ▲+ 30.00% 0 34 34 911 11.5 40 443 30
TXO 201812 9900 Call - - - - 1000 - - 0 0 0 0 950 1050 - -
TXO 201812 9900 Put 43.5 45 43.5 45 45 ▲+9 ▲+ 25.00% 0 7 7 135 36 46 55 35
TXO 201812 10000 Call 935 935 935 935 910 ▼-85 ▼-8.33% 0 1 1 67 855 910 1100 460
TXO 201812 10000 Put 43 54 43 54 54 ▲+11.5 ▲+ 27.06% 1 85 86 1303 53 55 565 38.5
TXO 201812 10100 Call - - - - 820 - - 0 0 0 0 765 870 - -
TXO 201812 10100 Put 48.5 63 48 63 63 ▲+15 ▲+ 31.25% 0 29 29 163 16.5 63 76 45.5
TXO 201812 10200 Call - - - - 730 - - 0 0 0 81 725 780 900 345
TXO 201812 10200 Put 60 74 60 74 74 ▲+18 ▲+ 32.14% 3 54 57 747 74 75 595 54
TXO 201812 10300 Call - - - - 640 - - 0 0 0 1 620 695 700 700
TXO 201812 10300 Put 70 85 70 85 85 ▲+18 ▲+ 26.87% 0 5 5 186 28.5 93 105 65
TXO 201812 10400 Call 585 585 585 585 560 ▼-75 ▼-11.36% 0 1 1 170 530 565 700 257
TXO 201812 10400 Put 80 105 80 105 105 ▲+24 ▲+ 29.63% 2 49 51 1150 80 107 685 75
TXO 201812 10500 Call 490 490 490 490 482 ▼-90 ▼-15.52% 0 1 1 3 471 499 515 490
TXO 201812 10500 Put 105 127 105 127 127 ▲+30 ▲+ 30.93% 0 26 26 415 127 137 148 94
TXO 201812 10600 Call 415 417 411 411 411 ▼-85 ▼-17.14% 0 5 5 324 397 412 595 208
TXO 201812 10600 Put 125 152 125 152 159 ▲+34 ▲+ 28.81% 0 44 44 512 154 163 820 113
TXO 201812 10700 Call - - - - 333 - - 0 0 0 8 330 358 414 335
TXO 201812 10700 Put 178 178 177 177 177 ▲+35 ▲+ 24.65% 0 2 2 16 177 197 218 136
TXO 201812 10800 Call 311 311 281 281 281 ▼-74 ▼-20.85% 0 22 22 128 269 283 452 134
TXO 201812 10800 Put 204 219 204 219 225 ▲+45 ▲+ 25.86% 1 2 3 296 215 234 940 100
TXO 201812 10900 Call - - - - 216 - - 0 0 0 11 216 235 301 226
TXO 201812 10900 Put 248 268 248 266 260 ▲+59 ▲+ 28.50% 0 23 23 26 255 279 303 207
TXO 201812 11000 Call 228 228 177 177 177 ▼-58 ▼-24.68% 2 44 46 435 176 188 330 95
TXO 201812 11000 Put 285 313 285 313 321 ▲+56 ▲+ 21.79% 1 8 9 359 306 323 1030 241
TXO 201812 11100 Call 145 145 137 138 138 ▼-48 ▼-25.81% 0 11 11 65 127 140 199 137
TXO 201812 11100 Put 352 368 352 368 382 ▲+62 ▲+ 20.26% 0 7 7 8 365 395 412 295
TXO 201812 11200 Call 138 138 103 103 103 ▼-41 ▼-28.47% 1 84 85 437 100 103 765 68
TXO 201812 11200 Put 378 412 378 412 447 ▲+46 ▲+ 12.57% 0 2 2 74 432 462 1200 350
TXO 201812 11300 Call 104 104 78 78 74 ▼-30 ▼-27.78% 2 176 178 177 71 77 118 78
TXO 201812 11300 Put - - - - 520 - - 0 0 0 1 505 535 473 473
TXO 201812 11400 Call 77 77 55 56 56 ▼-25 ▼-30.86% 1 103 104 604 55 57 211 43
TXO 201812 11400 Put - - - - 600 - - 0 0 0 10 585 615 1380 486
TXO 201812 11500 Call 56 56 40 41 41 ▼-17 ▼-29.31% 1 119 120 326 20.5 64 64 40
TXO 201812 11500 Put - - - - 690 - - 0 0 0 0 640 735 - -
TXO 201812 11600 Call 33.5 34 29 29 29 ▼-12 ▼-29.27% 0 57 57 541 26 37 364 10
TXO 201812 11600 Put - - - - 775 - - 0 0 0 11 720 825 1280 610
TXO 201812 11700 Call 29 29 20 20 20 ▼-9 ▼-31.03% 0 71 71 125 19.5 30.5 38 20
TXO 201812 11700 Put - - - - 865 - - 0 0 0 0 810 915 - -
TXO 201812 11800 Call 17 17 15 15 15 ▼-6.5 ▼-30.23% 0 16 16 831 14.5 22 120 15
TXO 201812 11800 Put - - - - 960 - - 0 0 0 11 905 1010 1170 755
TXO 201812 11900 Call 15 15 11 11 11 ▼-4 ▼-26.67% 0 5 5 237 1.3 65 18 11
TXO 201812 11900 Put - - - - 1050 - - 0 0 0 1 1000 1100 950 950
TXO 201812 12000 Call 8.5 8.5 7.5 8 8 ▼-3 ▼-27.27% 0 101 101 900 8 59 90 7.5
TXO 201812 12000 Put - - - - 1150 - - 0 0 0 1 1050 1190 1730 800
TXO 201812 12100 Call - - - - 5 - - 0 0 0 2 0.1 57 10 8
TXO 201812 12100 Put - - - - 1250 - - 0 0 0 0 1150 1290 - -
TXO 201812 12200 Call 5.1 5.1 5.1 5.1 3.5 ▲+0.6 ▲+ 13.33% 0 1 1 236 0.1 55 800 5.1
TXO 201812 12200 Put - - - - 1350 - - 0 0 0 1 1170 1400 1630 1630
TXO 201812 12300 Call - - - - 2.1 - - 0 0 0 25 0.1 54 4.7 4.7
TXO 201812 12300 Put - - - - 1440 - - 0 0 0 0 1270 1500 - -
TXO 201812 12400 Call - - - - 1.4 - - 0 0 0 426 0.5 28.5 58 3.4
TXO 201812 12400 Put - - - - 1540 - - 0 0 0 0 1370 1600 - -
TXO 201812 12500 Call - - - - 0.9 - - 0 0 0 0 0.1 52 - -
TXO 201812 12500 Put - - - - 1640 - - 0 0 0 0 1470 1700 - -
TXO 201812 12600 Call - - - - 0.5 - - 0 0 0 325 0.1 16.5 33 3.3
TXO 201812 12600 Put - - - - 1740 - - 0 0 0 4 1570 1790 2540 2540
TXO 201812 12700 Call - - - - 0.3 - - 0 0 0 0 0.1 51 - -
TXO 201812 12700 Put - - - - 1840 - - 0 0 0 0 1670 1890 - -
TXO 201812 12800 Call - - - - 0.2 - - 0 0 0 941 0.1 51 28 2.3
TXO 201812 12800 Put - - - - 1940 - - 0 0 0 0 1770 1990 2190 1890
TXO 201812 12900 Call - - - - 0.1 - - 0 0 0 0 0.1 51 - -
TXO 201812 12900 Put - - - - 2040 - - 0 0 0 0 1870 2100 - -
TXO 201812 13000 Call - - - - 0.1 - - 0 0 0 345 0.6 51 20 1.7
TXO 201812 13000 Put - - - - 2140 - - 0 0 0 0 1970 2190 3000 2500
TXO 201812 13100 Call - - - - 0.1 - - 0 0 0 0 0.1 51 - -
TXO 201812 13100 Put - - - - 2240 - - 0 0 0 0 2070 2290 - -
TXO 201812 13200 Call - - - - 0.1 - - 0 0 0 1506 0.1 51 16 1.3
TXO 201812 13200 Put - - - - 2340 - - 0 0 0 8 2170 2400 3120 2410
TXO 201812 13300 Call - - - - 0.1 - - 0 0 0 0 0.1 51 - -
TXO 201812 13300 Put - - - - 2440 - - 0 0 0 0 2260 2490 - -
TXO 201812 13400 Call - - - - 0.1 - - 0 0 0 4346 1 8.9 13 1.7
TXO 201812 13400 Put - - - - 2540 - - 0 0 0 21 2370 2590 3090 2600
TXO 201812 13500 Call - - - - 0.1 - - 0 0 0 0 0.1 50 - -
TXO 201812 13500 Put - - - - 2640 - - 0 0 0 0 2470 2690 - -
TXO 201812 13600 Call - - - - 0.1 - - 0 0 0 6322 1 9.9 5.4 1
TXO 201812 13600 Put - - - - 2740 - - 0 0 0 0 2570 2790 3250 2220
TXO 201903 8400 Call - - - - 2430 - - 0 0 0 1 2380 2600 2600 2430
TXO 201903 8400 Put 28 32 28 32 32 ▲+3.5 ▲+ 12.28% 0 34 34 2435 28 34 106 27
TXO 201903 8600 Call - - - - 2240 - - 0 0 0 3 2200 2410 1910 1700
TXO 201903 8600 Put 32 36.5 32 36.5 36.5 ▲+4.5 ▲+ 14.06% 0 36 36 913 11 36.5 131 32
TXO 201903 8800 Call - - - - 2050 - - 0 0 0 0 2000 2220 - -
TXO 201903 8800 Put 40 42.5 40 42.5 42.5 ▲+4 ▲+ 10.39% 0 28 28 832 13.5 88 138 38
TXO 201903 9000 Call - - - - 1850 - - 0 0 0 0 1810 2020 1700 1260
TXO 201903 9000 Put 47 49 47 49 49 ▲+5.5 ▲+ 12.64% 0 37 37 249 43.5 93 173 42.5
TXO 201903 9200 Call - - - - 1660 - - 0 0 0 11 1620 1720 1950 1270
TXO 201903 9200 Put 58 59 58 59 59 ▲+10 ▲+ 20.41% 0 29 29 921 29.5 101 209 49
TXO 201903 9400 Call - - - - 1470 - - 2 0 2 50 1430 1530 1790 1000
TXO 201903 9400 Put 69 71 69 69 69 ▲+5 ▲+ 7.81% 0 46 46 1694 39 111 244 63
TXO 201903 9600 Call 1340 1340 1330 1330 1290 ▼-70 ▼-5.00% 0 10 10 51 1250 1350 1410 795
TXO 201903 9600 Put 83 87 83 87 87 ▲+12 ▲+ 16.00% 0 42 42 191 34.5 139 297 74
TXO 201903 9800 Call - - - - 1120 - - 0 0 0 52 1070 1170 1220 565
TXO 201903 9800 Put 108 111 104 111 111 ▲+20 ▲+ 21.98% 0 21 21 208 91 124 350 91
TXO 201903 10000 Call - - - - 940 - - 0 0 0 134 945 970 1050 570
TXO 201903 10000 Put 129 135 129 135 135 ▲+17 ▲+ 14.41% 0 10 10 448 127 154 790 115
TXO 201903 10200 Call - - - - 790 - - 1 0 1 43 770 805 875 418
TXO 201903 10200 Put 163 177 163 177 177 ▲+28 ▲+ 18.79% 0 2 2 1205 165 192 510 147
TXO 201903 10400 Call - - - - 630 - - 0 0 0 65 625 660 740 430
TXO 201903 10400 Put 211 220 211 220 220 ▲+27 ▲+ 13.99% 0 4 4 331 215 243 595 185
TXO 201903 10600 Call - - - - 492 - - 0 0 0 40 491 525 610 294
TXO 201903 10600 Put 283 283 283 283 283 ▲+37 ▲+ 15.04% 0 1 1 243 279 302 710 243
TXO 201903 10800 Call 448 448 387 387 387 ▼-73 ▼-15.87% 0 5 5 71 373 387 525 244
TXO 201903 10800 Put - - - - 377 - - 0 0 0 108 353 384 820 100
TXO 201903 11000 Call 305 305 286 286 286 ▼-53 ▼-15.63% 0 4 4 134 282 302 391 182
TXO 201903 11000 Put - - - - 475 - - 0 0 0 49 452 483 830 423
TXO 201903 11200 Call 225 225 200 201 201 ▼-45 ▼-18.29% 0 21 21 223 198 216 300 135
TXO 201903 11200 Put - - - - 590 - - 0 0 0 24 570 605 1100 494
TXO 201903 11400 Call 165 165 140 142 142 ▼-30 ▼-17.44% 1 15 16 261 131 153 225 93
TXO 201903 11400 Put - - - - 725 - - 0 0 0 8 705 740 1270 575
TXO 201903 11600 Call 99 99 91 91 91 ▼-25 ▼-21.55% 0 10 10 330 90 102 162 74
TXO 201903 11600 Put - - - - 880 - - 0 0 0 20 865 895 1430 130
TXO 201903 11800 Call 65 65 60 60 60 ▼-18 ▼-23.08% 0 47 47 251 60 66 113 53
TXO 201903 11800 Put - - - - 1050 - - 0 0 0 14 1030 1070 1230 845
TXO 201903 12000 Call 45 45 39 39 39 ▼-9 ▼-18.75% 0 49 49 284 38.5 42 77 18.5
TXO 201903 12000 Put - - - - 1220 - - 0 0 0 1 1170 1270 1310 1060
TXO 201903 12200 Call 31.5 31.5 25.5 26 26 ▼-6.5 ▼-20.00% 0 33 33 182 25 81 51 24.5
TXO 201903 12200 Put - - - - 1410 - - 0 0 0 1 1360 1460 1820 1400
TXO 201903 12400 Call 20.5 20.5 16 17 17 ▼-3 ▼-15.00% 0 4 4 74 11.5 70 37 16
TXO 201903 12400 Put - - - - 1600 - - 0 0 0 0 1430 1650 1920 1600
TXO 201903 12600 Call 13.5 13.5 11 11 11 ▼-3 ▼-21.43% 0 4 4 185 2.9 63 23 11
TXO 201903 12600 Put - - - - 1790 - - 0 0 0 5 1620 1840 2200 900
TXO 201903 12800 Call - - - - 5.4 - - 0 0 0 79 4.5 59 20 8.8
TXO 201903 12800 Put - - - - 1990 - - 0 0 0 0 1820 2030 - -
TXO 201903 13000 Call - - - - 3.1 - - 0 0 0 49 0.1 56 50 2.2
TXO 201903 13000 Put - - - - 2190 - - 0 0 0 2 2010 2230 3050 1670
TXO 201903 13200 Call - - - - 1.7 - - 0 0 0 46 0.1 54 11.5 0.2
TXO 201903 13200 Put - - - - 2380 - - 0 0 0 28 2210 2440 2960 1600
TXO 201903 13400 Call - - - - 0.9 - - 0 0 0 828 0.1 53 5.7 3.7
TXO 201903 13400 Put - - - - 2580 - - 0 0 0 0 2410 2640 - -
TXO 201906 8600 Call - - - - 2220 - - 0 0 0 0 2180 2390 - -
TXO 201906 8600 Put 63 64 62 63 63 ▲+5 ▲+ 8.62% 0 21 21 223 60 64 72 40.5
TXO 201906 8800 Call - - - - 2030 - - 0 0 0 1 1980 2190 2120 2110
TXO 201906 8800 Put 74 74 74 74 74 ▲+1 ▲+ 1.37% 0 3 3 15 73 75 80 67
TXO 201906 9000 Call - - - - 1840 - - 0 0 0 0 1790 2010 - -
TXO 201906 9000 Put 87 87 87 87 87 ▲+7 ▲+ 8.75% 0 2 2 23 45.5 127 92 77
TXO 201906 9200 Call - - - - 1660 - - 2 0 2 2 1620 1820 1550 1550
TXO 201906 9200 Put 99 103 99 103 103 ▲+12 ▲+ 13.19% 0 30 30 108 57 104 110 91
TXO 201906 9400 Call - - - - 1480 - - 0 0 0 0 1440 1540 - -
TXO 201906 9400 Put 109 122 109 122 122 ▲+13 ▲+ 11.93% 0 32 32 75 60 175 134 101
TXO 201906 9600 Call 1340 1350 1340 1340 1310 ▼-70 ▼-4.96% 0 11 11 27 1260 1360 1420 1340
TXO 201906 9600 Put 142 149 142 149 149 ▲+19 ▲+ 14.62% 0 14 14 116 101 155 162 129
TXO 201906 9800 Call - - - - 1140 - - 0 0 0 0 1100 1200 - -
TXO 201906 9800 Put 176 176 176 176 176 ▲+18 ▲+ 11.39% 0 1 1 63 167 187 194 155
TXO 201906 10000 Call - - - - 980 - - 0 0 0 51 970 1010 1070 1010
TXO 201906 10000 Put 211 221 211 221 221 ▲+24 ▲+ 12.18% 0 6 6 102 209 222 239 192
TXO 201906 10200 Call - - - - 825 - - 0 0 0 0 820 855 - -
TXO 201906 10200 Put - - - - 261 - - 0 0 0 40 261 275 258 232
TXO 201906 10400 Call - - - - 700 - - 0 0 0 19 685 715 770 690
TXO 201906 10400 Put 312 330 312 330 330 ▲+42 ▲+ 14.58% 0 3 3 14 313 335 330 297
TXO 201906 10600 Call - - - - 565 - - 0 0 0 7 560 590 645 600
TXO 201906 10600 Put 396 400 396 400 400 ▲+43 ▲+ 12.04% 0 3 3 18 385 422 426 363
TXO 201906 10800 Call - - - - 440 - - 0 0 0 55 440 480 535 449
TXO 201906 10800 Put 480 490 480 490 475 ▲+54 ▲+ 12.39% 0 2 2 11 473 500 494 436
TXO 201906 11000 Call 377 377 361 361 361 ▼-40 ▼-9.98% 0 25 25 38 341 381 430 359
TXO 201906 11000 Put 570 570 570 570 595 ▲+55 ▲+ 10.68% 0 1 1 8 580 605 580 555
TXO 201906 11200 Call 290 290 280 280 280 ▼-27 ▼-8.79% 0 22 22 33 275 296 333 249
TXO 201906 11200 Put - - - - 710 - - 0 0 0 8 695 725 670 630
TXO 201906 11400 Call 216 220 210 210 210 ▼-30 ▼-12.50% 0 28 28 202 194 222 257 210
TXO 201906 11400 Put - - - - 840 - - 0 0 0 6 825 855 830 765
TXO 201906 11600 Call 166 166 157 157 157 ▼-27 ▼-14.67% 0 65 65 129 152 166 190 157
TXO 201906 11600 Put - - - - 985 - - 0 0 0 4 970 1000 925 925
TXO 201906 11800 Call 129 129 109 110 110 ▼-23 ▼-17.29% 0 11 11 77 102 129 141 109
TXO 201906 11800 Put - - - - 1140 - - 0 0 0 20 1120 1160 1090 1080
TXO 201906 12000 Call 87 88 80 80 80 ▼-16 ▼-16.67% 0 29 29 91 72 100 102 80
TXO 201906 12000 Put 1310 1310 1310 1310 1310 ▲+110 ▲+ 9.17% 0 2 2 2 1250 1350 1310 1310
TXO 201906 12200 Call 55 55 55 55 55 ▼-15 ▼-21.43% 0 2 2 57 37 119 72 55
TXO 201906 12200 Put - - - - 1480 - - 0 0 0 0 1430 1530 - -
TXO 201906 12400 Call 43 43 40 40 40 ▼-10 ▼-20.00% 0 2 2 55 40 98 52 40
TXO 201906 12400 Put - - - - 1670 - - 0 0 0 1 1500 1720 1600 1600
TXO 201906 12600 Call 30 30 30 30 30 ▼-5 ▼-14.29% 0 1 1 54 16 50 36.5 30
TXO 201906 12600 Put - - - - 1850 - - 0 0 0 0 1690 1890 - -
TXO 201906 12800 Call - - - - 23 - - 0 0 0 4 8.3 74 26.5 25
TXO 201906 12800 Put - - - - 2050 - - 0 0 0 0 1870 2090 - -
TXO 201906 13000 Call 18 18 16.5 16.5 16 ▼-1 ▼-5.71% 0 2 2 81 3.7 16 20 10
TXO 201906 13000 Put - - - - 2240 - - 0 0 0 0 2070 2280 - -
TXO 201906 13200 Call - - - - 11 - - 0 0 0 32 2.7 13 14.5 13
TXO 201906 13200 Put - - - - 2430 - - 0 0 0 1 2260 2470 2390 2330
TXO 201906 13400 Call - - - - 7.5 - - 0 0 0 1 1.9 10 9 9
TXO 201906 13400 Put - - - - 2630 - - 0 0 0 0 2460 2680 - -
                    小計: 54265 761528 815793721895        
*成交量與未沖銷契約量均含鉅額交易成交之契約
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL:02-82287755 客服時間:台北週一至週五9:00~12:00、13:00~18:00 [ 網站信箱 ]