交易資訊/交易資訊/選擇權/選擇權每日交易行情查詢

選擇權每日交易行情查詢

日期：
交易時段：
契約：

註1：本表查詢日期自2001年12月24日起。
註2：盤後交易時段交易資料查詢，以其交易量歸屬日期查詢，例如查詢臺指選擇權2017/7/3下午15:00開始交易至2017/7/4 凌晨05:00之盤後交易資訊，日期請選擇2017/7/4

日期：2020/02/21

臺指選擇權 ( TXO ) 行情表

2020/02/21 08:45~13:45 一般交易時段行情表
單位：口(成交量、未沖銷契約量)

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	202002W4	10800	Call	950	950	865	865	875	▼-65	▼-6.99%	0	16	16	1	775	1010	950	865
TXO	202002W4	10800	Put	1.1	1.5	0.7	1.4	1.4	▲+0.5	▲+55.56%	41	2320	2361	1836	1.1	1.4	2	0.6
TXO	202002W4	10900	Call	-	-	-	-	780	-	-	0	0	0	0	675	910	-	-
TXO	202002W4	10900	Put	1.9	2.1	0.9	1.9	1.9	▲+0.6	▲+46.15%	117	1454	1571	2241	1.8	1.9	2.9	0.5
TXO	202002W4	11000	Call	-	-	-	-	680	-	-	0	0	0	0	540	780	-	-
TXO	202002W4	11000	Put	3.1	3.1	1.2	2.7	2.7	▲+1	▲+58.82%	477	1209	1686	2175	1.8	2.7	4.6	0.8
TXO	202002W4	11100	Call	-	-	-	-	580	-	-	0	0	0	0	444	680	-	-
TXO	202002W4	11100	Put	2.7	5	1.9	3.9	3.9	▲+1.1	▲+39.29%	686	1970	2656	4705	3.8	3.9	7.9	1.1
TXO	202002W4	11200	Call	-	-	-	-	482	-	-	0	0	0	0	347	585	-	-
TXO	202002W4	11200	Put	6.3	8	2.8	6	6	▲+1.4	▲+30.43%	596	7126	7722	7475	5.7	6.1	12.5	1.8
TXO	202002W4	11300	Call	-	-	-	-	386	-	-	0	0	0	1	253	486	385	385
TXO	202002W4	11300	Put	9.1	13.5	4.7	9.6	9.6	▲+2	▲+26.32%	1409	7161	8570	10119	9.5	9.7	21	3
TXO	202002W4	11350	Call	341	341	341	341	341	▼-46	▼-11.89%	0	1	1	2	244	478	429	341
TXO	202002W4	11350	Put	13	17.5	5.8	13	13	▲+3	▲+30.00%	1984	7672	9656	8662	12.5	13	26.5	4
TXO	202002W4	11400	Call	281	296	281	293	293	▼-44	▼-13.06%	0	19	19	15	291	294	442	273
TXO	202002W4	11400	Put	18	22	7.7	16.5	16.5	▲+3.5	▲+26.92%	4214	14417	18631	17121	16	16.5	34	5.5
TXO	202002W4	11450	Call	251	321	232	251	251	▼-44	▼-14.92%	6	57	63	41	246	249	388	232
TXO	202002W4	11450	Put	24.5	29	10.5	21.5	21.5	▲+3.5	▲+19.44%	3723	12665	16388	8246	21.5	22	42.5	7.5
TXO	202002W4	11500	Call	207	276	190	202	202	▼-46	▼-18.55%	63	545	608	291	203	206	320	181
TXO	202002W4	11500	Put	31.5	37.5	14	29	29	▲+6	▲+26.09%	7474	20499	27973	10791	28	29	55	10
TXO	202002W4	11550	Call	171	237	153	163	163	▼-39	▼-19.31%	234	990	1224	393	163	164	298	143
TXO	202002W4	11550	Put	42	49	19.5	38.5	38.5	▲+8	▲+26.23%	7287	23595	30882	7715	38.5	39	68	14.5
TXO	202002W4	11600	Call	133	200	116	126	126	▼-39	▼-23.64%	1454	4085	5539	1864	125	128	256	107
TXO	202002W4	11600	Put	56	64	26.5	52	52	▲+11	▲+26.83%	10815	33998	44813	10857	51	52	85	19.5
TXO	202002W4	11650	Call	95	161	85	93	93	▼-37	▼-28.46%	4175	19824	23999	4629	92	94	214	78
TXO	202002W4	11650	Put	70	84	36	67	67	▲+14	▲+26.42%	10206	34596	44802	12206	67	68	108	27
TXO	202002W4	11700	Call	68	123	59	65	65	▼-31	▼-32.29%	7404	31242	38646	5459	64	65	178	54
TXO	202002W4	11700	Put	92	109	48.5	88	88	▲+18	▲+25.71%	10228	31796	42024	8585	88	89	132	36.5
TXO	202002W4	11750	Call	45	90	38.5	41.5	41.5	▼-27.5	▼-39.86%	9963	41942	51905	7393	41	42	141	35
TXO	202002W4	11750	Put	115	138	66	116	116	▲+24	▲+26.09%	5428	26517	31945	4275	116	117	159	49.5
TXO	202002W4	11800	Call	28	62	23.5	25	25	▼-21.5	▼-46.24%	13413	35881	49294	10752	25	25.5	108	21.5
TXO	202002W4	11800	Put	150	172	87	149	149	▲+28	▲+23.14%	4311	24147	28458	3376	149	151	197	65
TXO	202002W4	11850	Call	17.5	40	12.5	13	13	▼-17	▼-56.67%	13716	36131	49847	18387	13	13.5	85	12
TXO	202002W4	11850	Put	187	210	115	188	188	▲+34	▲+22.08%	1097	2164	3261	1311	188	189	233	59
TXO	202002W4	11900	Call	8.5	23.5	6.1	6.6	6.6	▼-10.4	▼-61.18%	10753	33768	44521	19847	6.5	6.6	54	6.1
TXO	202002W4	11900	Put	230	251	150	232	232	▲+39	▲+20.21%	564	1404	1968	456	229	232	269	113
TXO	202002W4	11950	Call	4.4	13	3.1	3.2	3.2	▼-5.9	▼-64.84%	5239	15958	21197	13064	3.1	3.2	35.5	3.1
TXO	202002W4	11950	Put	273	293	190	275	275	▲+40	▲+17.02%	149	231	380	284	276	279	309	146
TXO	202002W4	12000	Call	2.6	6.5	1.6	1.7	1.7	▼-3.2	▼-65.31%	3103	11775	14878	12493	1.5	2.1	21	1.6
TXO	202002W4	12000	Put	321	341	240	325	325	▲+47	▲+16.91%	26	76	102	94	238	417	350	181
TXO	202002W4	12050	Call	1.7	3.2	0.9	0.9	0.9	▼-1.6	▼-64.00%	407	4388	4795	5498	0.9	1.2	12	0.9
TXO	202002W4	12050	Put	-	-	-	-	375	-	-	0	0	0	20	232	466	328	227
TXO	202002W4	12100	Call	1.2	1.7	0.5	0.6	0.6	▼-1	▼-62.50%	474	2035	2509	6046	0.5	0.7	7.5	0.5
TXO	202002W4	12100	Put	-	-	-	-	425	-	-	0	0	0	31	281	467	434	268
TXO	202002W4	12200	Call	0.7	0.7	0.2	0.5	0.5	▼-0.1	▼-16.67%	346	806	1152	5200	0.2	0.9	2.8	0.2
TXO	202002W4	12200	Put	-	-	-	-	525	-	-	0	0	0	3	391	630	493	361
TXO	202002W4	12300	Call	0.2	0.2	0.1	0.2	0.2	▲+0.1	-	12	88	100	617	-	9	1.2	0.1
TXO	202002W4	12300	Put	-	-	-	-	625	-	-	0	0	0	0	491	730	-	-
TXO	202002W4	12400	Call	0.1	0.1	0.1	0.1	0.1	0	-	0	20	20	476	-	0.6	0.6	0.1
TXO	202002W4	12400	Put	-	-	-	-	725	-	-	0	0	0	0	590	830	-	-
TXO	202002W4	12500	Call	0.1	0.1	0.1	0.1	0.1	0	-	0	20	20	236	-	0.6	8.3	0.1
TXO	202002W4	12500	Put	-	-	-	-	825	-	-	0	0	0	0	690	930	-	-
TXO	202002W4	12600	Call	-	-	-	-	0.1	-	-	0	0	0	0	-	0.6	-	-
TXO	202002W4	12600	Put	-	-	-	-	925	-	-	0	0	0	0	790	1030	-	-
TXO	202003	8200	Call	-	-	-	-	3460	-	-	0	0	0	12	3370	3610	3810	2030
TXO	202003	8200	Put	0.5	0.8	0.4	0.8	0.8	▲+0.3	▲+60.00%	49	153	202	7324	0.6	1.4	80	0.3
TXO	202003	8400	Call	-	-	-	-	3260	-	-	0	0	0	0	3170	3410	-	-
TXO	202003	8400	Put	0.9	0.9	0.9	0.9	0.9	▲+0.4	▲+80.00%	0	1	1	1198	0.4	80	115	0.3
TXO	202003	8600	Call	-	-	-	-	3060	-	-	0	0	0	901	3060	3210	3550	2090
TXO	202003	8600	Put	0.5	1.1	0.5	1	1	▲+0.3	▲+42.86%	1	4	5	2145	0.6	20	120	0.5
TXO	202003	8800	Call	-	-	-	-	2860	-	-	0	0	0	520	2860	3010	3140	1900
TXO	202003	8800	Put	1.1	1.1	1.1	1.1	1.1	▲+0.2	▲+22.22%	0	3	3	608	0.8	118	153	0.7
TXO	202003	9000	Call	-	-	-	-	2660	-	-	0	0	0	12	2570	2810	2940	1490
TXO	202003	9000	Put	1.4	1.4	1.2	1.3	1.3	▲+0.3	▲+30.00%	0	25	25	1022	1.3	1.6	202	1
TXO	202003	9200	Call	-	-	-	-	2460	-	-	0	0	0	23	2370	2610	2540	1090
TXO	202003	9200	Put	1.3	1.9	1.2	1.9	1.9	▲+0.7	▲+58.33%	11	45	56	1573	1.5	2	232	1.1
TXO	202003	9400	Call	-	-	-	-	2260	-	-	0	0	0	3	2160	2400	2120	1060
TXO	202003	9400	Put	2	2.3	1.5	2.1	2.1	▲+0.6	▲+40.00%	50	346	396	19914	2.1	2.8	264	1.5
TXO	202003	9600	Call	-	-	-	-	2060	-	-	0	0	0	33	1960	2200	2340	865
TXO	202003	9600	Put	1.7	2.8	1.7	2.6	2.6	▲+0.6	▲+30.00%	10	105	115	1743	1.7	2.8	350	1.7
TXO	202003	9700	Call	-	-	-	-	1970	-	-	0	0	0	0	1860	2100	-	-
TXO	202003	9700	Put	2.1	3.3	2.1	3	3	▲+1	▲+50.00%	11	64	75	347	1.8	3.1	26	1.1
TXO	202003	9800	Call	-	-	-	-	1870	-	-	0	0	0	49	1860	2000	2140	620
TXO	202003	9800	Put	2.4	3.5	2.2	3.5	3.5	▲+1.2	▲+52.17%	10	423	433	2003	0.1	4.5	414	2.2
TXO	202003	9900	Call	-	-	-	-	1770	-	-	0	0	0	0	1660	1900	-	-
TXO	202003	9900	Put	2.7	4.4	2.5	4.4	4.4	▲+1.8	▲+69.23%	18	486	504	1094	0.1	4.3	42	2.5
TXO	202003	10000	Call	-	-	-	-	1670	-	-	0	0	0	90	1660	1820	1570	525
TXO	202003	10000	Put	3.2	5	3.2	4.7	4.7	▲+1.6	▲+51.61%	60	592	652	6222	3	7.5	510	2.3
TXO	202003	10100	Call	-	-	-	-	1570	-	-	0	0	0	0	1470	1720	-	-
TXO	202003	10100	Put	3.7	5.4	3.6	5.4	5.4	▲+1.9	▲+54.29%	13	668	681	1782	3.6	14	54	2.7
TXO	202003	10200	Call	-	-	-	-	1470	-	-	0	0	0	17	1370	1620	1740	400
TXO	202003	10200	Put	5.8	6.9	4.1	6.6	6.6	▲+2.3	▲+53.49%	29	543	572	2367	5	10	600	3.9
TXO	202003	10300	Call	-	-	-	-	1370	-	-	0	0	0	0	1280	1520	1480	1420
TXO	202003	10300	Put	6	8.2	5.1	8	8	▲+2.9	▲+56.86%	11	582	593	2042	7.8	8.8	75	4.1
TXO	202003	10400	Call	-	-	-	-	1270	-	-	0	0	0	81	1180	1420	1640	302
TXO	202003	10400	Put	7.2	10	6.3	9.7	9.7	▲+3.3	▲+51.56%	74	1531	1605	2171	9.8	11	595	6
TXO	202003	10500	Call	-	-	-	-	1170	-	-	0	0	0	0	1080	1320	-	-
TXO	202003	10500	Put	10	13	8	12	12	▲+3.5	▲+41.18%	40	1506	1546	3001	11.5	13	104	7
TXO	202003	10600	Call	-	-	-	-	1080	-	-	0	0	0	68	975	1210	1370	237
TXO	202003	10600	Put	12	16	9.9	15.5	15.5	▲+4.5	▲+40.91%	55	696	751	2136	14	16	845	7.2
TXO	202003	10700	Call	-	-	-	-	985	-	-	0	0	0	11	890	1130	1130	680
TXO	202003	10700	Put	16.5	21	12.5	20	20	▲+5.5	▲+37.93%	133	690	823	3248	19.5	20	148	11
TXO	202003	10800	Call	915	915	875	905	890	▼-25	▼-2.69%	13	14	27	196	885	1030	1350	171
TXO	202003	10800	Put	22.5	26	16	25	25	▲+7	▲+38.89%	333	1182	1515	3915	25	26.5	965	13.5
TXO	202003	10900	Call	825	825	825	825	795	▼-10	▼-1.20%	1	1	2	10	735	935	900	436
TXO	202003	10900	Put	29.5	33.5	21	32.5	32.5	▲+8.5	▲+35.42%	493	1652	2145	6114	30.5	32.5	200	12.5
TXO	202003	11000	Call	710	710	685	685	705	▼-60	▼-8.05%	2	7	9	224	700	845	1170	123
TXO	202003	11000	Put	39.5	43	27.5	41	41	▲+10	▲+32.26%	655	3182	3837	6281	39	41.5	1060	21
TXO	202003	11100	Call	630	645	610	625	615	▼-30	▼-4.58%	5	9	14	100	590	620	1050	323
TXO	202003	11100	Put	50	54	35	51	51	▲+10.5	▲+25.93%	825	2896	3721	7750	49.5	52	259	28
TXO	202003	11200	Call	535	600	515	540	530	▼-25	▼-4.42%	2	44	46	419	525	555	1010	91
TXO	202003	11200	Put	62	70	45	66	66	▲+14	▲+26.92%	1760	7486	9246	12680	66	67	1170	32.5
TXO	202003	11300	Call	473	515	430	450	450	▼-28	▼-5.86%	5	74	79	450	445	449	880	208
TXO	202003	11300	Put	80	87	58	83	83	▲+15	▲+22.06%	1105	3807	4912	7266	82	83	346	42
TXO	202003	11400	Call	366	432	348	368	368	▼-29	▼-7.30%	38	126	164	1059	360	370	795	59
TXO	202003	11400	Put	101	110	74	106	106	▲+19	▲+21.84%	1229	4637	5866	10769	104	106	1160	50
TXO	202003	11500	Call	298	358	277	294	294	▼-28	▼-8.70%	178	554	732	1186	293	299	690	102
TXO	202003	11500	Put	130	140	95	133	133	▲+23	▲+20.91%	1469	5505	6974	10972	130	132	515	63
TXO	202003	11600	Call	230	280	213	229	229	▼-24	▼-9.49%	220	643	863	2377	229	231	640	39.5
TXO	202003	11600	Put	164	176	121	165	165	▲+28	▲+20.44%	1120	4887	6007	6672	165	166	1630	75
TXO	202003	11700	Call	169	219	157	170	170	▼-20	▼-10.53%	834	3570	4404	5448	169	171	540	66
TXO	202003	11700	Put	201	220	154	207	207	▲+30	▲+16.95%	907	3710	4617	4152	205	208	620	92
TXO	202003	11800	Call	118	160	110	121	121	▼-17	▼-12.32%	1242	6001	7243	6757	121	122	467	28
TXO	202003	11800	Put	252	273	196	258	258	▲+37	▲+16.74%	356	1622	1978	2132	254	259	1380	114
TXO	202003	11900	Call	78	111	73	81	81	▼-13	▼-13.83%	1781	6231	8012	9066	81	82	402	35
TXO	202003	11900	Put	309	335	250	319	319	▲+40	▲+14.34%	171	472	643	978	317	320	685	143
TXO	202003	12000	Call	49.5	74	45.5	51	51	▼-10	▼-16.39%	2945	6797	9742	13316	51	52	379	22
TXO	202003	12000	Put	380	405	310	386	386	▲+39	▲+11.24%	155	272	427	1270	384	389	1290	173
TXO	202003	12100	Call	30	44	26.5	30.5	30.5	▼-5.5	▼-15.28%	1765	4100	5865	12826	30	31	304	18
TXO	202003	12100	Put	458	481	395	461	461	▲+38	▲+8.98%	14	116	130	238	464	570	935	209
TXO	202003	12200	Call	16.5	25	15	17.5	17.5	▼-3	▼-14.63%	1618	3082	4700	7793	16.5	17.5	261	11
TXO	202003	12200	Put	475	550	475	550	550	▲+45	▲+8.91%	7	4	11	176	406	560	1530	258
TXO	202003	12300	Call	9	14	8.3	9.7	9.7	▼-1.8	▼-15.65%	399	2689	3088	6238	9.5	10	210	5.5
TXO	202003	12300	Put	600	640	600	635	645	▲+35	▲+5.83%	11	8	19	56	498	650	1050	319
TXO	202003	12400	Call	5.2	7.6	4.8	5.6	5.6	▼-0.9	▼-13.85%	117	938	1055	4817	4.5	5.7	171	4.8
TXO	202003	12400	Put	680	730	680	730	740	▲+35	▲+5.04%	0	27	27	202	605	745	2110	384
TXO	202003	12500	Call	3.3	4.3	2.8	3.5	3.5	▼-0.7	▼-16.67%	52	1352	1404	3045	3.2	3.8	130	2.8
TXO	202003	12500	Put	790	790	790	790	840	0	0%	3	6	9	212	740	845	1230	450
TXO	202003	12600	Call	2.1	2.9	2	2.3	2.3	▼-0.6	▼-20.69%	24	529	553	2561	2	2.7	98	2
TXO	202003	12600	Put	-	-	-	-	940	-	-	0	0	0	58	790	1030	1500	570
TXO	202003	12700	Call	2	2.1	1.6	1.8	1.8	▼-0.1	▼-5.26%	3	61	64	1276	1	2.1	79	1.6
TXO	202003	12700	Put	-	-	-	-	1040	-	-	0	0	0	2	890	1130	1190	690
TXO	202003	12800	Call	1.4	1.6	1.2	1.5	1.5	▲+0.1	▲+7.14%	2	54	56	2313	1	1.6	61	1.2
TXO	202003	12800	Put	-	-	-	-	1140	-	-	0	0	0	21	995	1230	1280	700
TXO	202003	12900	Call	-	-	-	-	1.2	-	-	0	0	0	848	1	1.6	46	0.9
TXO	202003	12900	Put	-	-	-	-	1240	-	-	0	0	0	1	1100	1330	1380	1380
TXO	202003	13000	Call	0.9	1.1	0.9	1.1	1.1	▲+0.1	▲+10.00%	0	39	39	1656	0.3	1.1	36	0.2
TXO	202003	13000	Put	-	-	-	-	1340	-	-	0	0	0	0	1190	1430	-	-
TXO	202003	13100	Call	0.9	0.9	0.9	0.9	0.9	0	0%	0	1	1	194	-	1	48	0.5
TXO	202003	13100	Put	-	-	-	-	1440	-	-	0	0	0	0	1290	1530	-	-
TXO	202003	13200	Call	-	-	-	-	0.2	-	-	0	0	0	607	-	1	20	0.7
TXO	202003	13200	Put	-	-	-	-	1540	-	-	0	0	0	0	1390	1630	-	-
TXO	202003	13300	Call	-	-	-	-	0.1	-	-	0	0	0	165	-	30.5	13	1.2
TXO	202003	13300	Put	-	-	-	-	1640	-	-	0	0	0	0	1490	1730	-	-
TXO	202003	13400	Call	-	-	-	-	0.1	-	-	0	0	0	250	-	5.2	110	0.8
TXO	202003	13400	Put	-	-	-	-	1740	-	-	0	0	0	0	1590	1830	-	-
TXO	202003	13500	Call	-	-	-	-	0.1	-	-	0	0	0	17	-	36.5	8.9	0.8
TXO	202003	13500	Put	-	-	-	-	1840	-	-	0	0	0	0	1690	1930	-	-
TXO	202003	13600	Call	-	-	-	-	0.1	-	-	0	0	0	29	-	1	6	0.5
TXO	202003	13600	Put	-	-	-	-	1940	-	-	0	0	0	10	1790	2030	2490	2490
TXO	202003	13700	Call	-	-	-	-	0.1	-	-	0	0	0	0	-	1	-	-
TXO	202003	13700	Put	-	-	-	-	2040	-	-	0	0	0	0	1890	2130	-	-
TXO	202003	13800	Call	-	-	-	-	0.1	-	-	0	0	0	30	-	1	6.9	0.5
TXO	202003	13800	Put	-	-	-	-	2140	-	-	0	0	0	0	1990	2230	-	-
TXO	202003	13900	Call	-	-	-	-	0.1	-	-	0	0	0	20	-	1	1.2	1.2
TXO	202003	13900	Put	-	-	-	-	2240	-	-	0	0	0	0	2090	2330	-	-
TXO	202003	14000	Call	-	-	-	-	0.1	-	-	0	0	0	172	-	1	8	0.4
TXO	202003	14000	Put	-	-	-	-	2340	-	-	0	0	0	0	2190	2430	-	-
TXO	202003	14100	Call	-	-	-	-	0.1	-	-	0	0	0	40	-	1	1.1	1.1
TXO	202003	14100	Put	-	-	-	-	2440	-	-	0	0	0	0	2290	2530	-	-
TXO	202003	14200	Call	-	-	-	-	0.1	-	-	0	0	0	2101	0.1	1	6.2	0.3
TXO	202003	14200	Put	-	-	-	-	2540	-	-	0	0	0	0	2390	2630	-	-
TXO	202003	14400	Call	-	-	-	-	0.1	-	-	0	0	0	6115	0.1	1	2.2	0.2
TXO	202003	14400	Put	-	-	-	-	2740	-	-	0	0	0	0	2590	2830	-	-
TXO	202003	14600	Call	-	-	-	-	0.1	-	-	0	0	0	4666	0.1	0.9	3.5	0.2
TXO	202003	14600	Put	-	-	-	-	2940	-	-	0	0	0	0	2790	3030	-	-
TXO	202004	9600	Call	-	-	-	-	2040	-	-	0	0	0	2	1940	2190	2080	2060
TXO	202004	9600	Put	5	6	5	6	6	▲+0.5	▲+9.09%	0	8	8	535	5.6	9.4	25	5
TXO	202004	9700	Call	-	-	-	-	1940	-	-	0	0	0	0	1840	2090	-	-
TXO	202004	9700	Put	-	-	-	-	7.1	-	-	0	0	0	512	5.4	11	40	7.1
TXO	202004	9800	Call	-	-	-	-	1840	-	-	0	0	0	0	1750	1990	-	-
TXO	202004	9800	Put	8	8.2	8	8.2	8.2	▲+1.1	▲+15.49%	0	53	53	335	8.2	11.5	49.5	7.1
TXO	202004	9900	Call	-	-	-	-	1740	-	-	0	0	0	0	1650	1890	-	-
TXO	202004	9900	Put	8.9	8.9	8.9	8.9	8.9	0	0%	0	20	20	219	8.1	98	55	7.5
TXO	202004	10000	Call	-	-	-	-	1640	-	-	0	0	0	0	1550	1790	-	-
TXO	202004	10000	Put	10	13	10	13	13	▲+3.3	▲+34.02%	0	65	65	911	12	14	62	8.1
TXO	202004	10100	Call	-	-	-	-	1550	-	-	0	0	0	0	1450	1700	1650	1630
TXO	202004	10100	Put	12.5	16.5	12	16.5	16.5	▲+5.5	▲+50.00%	0	25	25	332	11.5	99	68	10
TXO	202004	10200	Call	-	-	-	-	1450	-	-	0	0	0	0	1350	1600	1560	1520
TXO	202004	10200	Put	14.5	17.5	14.5	16	18.5	▲+2.5	▲+18.52%	0	3	3	136	18.5	99	90	9.6
TXO	202004	10300	Call	-	-	-	-	1350	-	-	0	0	0	0	1260	1500	-	-
TXO	202004	10300	Put	17.5	21	17.5	21	21	▲+4	▲+23.53%	0	5	5	137	21	23.5	101	12
TXO	202004	10400	Call	-	-	-	-	1260	-	-	0	0	0	0	1160	1410	-	-
TXO	202004	10400	Put	25	28	20.5	27	27	▲+8	▲+42.11%	3	58	61	199	27	28	119	12.5
TXO	202004	10500	Call	-	-	-	-	1160	-	-	0	0	0	0	1070	1310	-	-
TXO	202004	10500	Put	27	32	24	31.5	33	▲+7.5	▲+31.25%	3	59	62	203	33	40	106	19
TXO	202004	10600	Call	-	-	-	-	1070	-	-	0	0	0	20	975	1220	1150	755
TXO	202004	10600	Put	33	40	29.5	40	40	▲+8.5	▲+26.98%	0	28	28	902	39.5	53	127	27.5
TXO	202004	10700	Call	-	-	-	-	980	-	-	0	0	0	10	885	1120	725	725
TXO	202004	10700	Put	39.5	48.5	36	48.5	48.5	▲+11.5	▲+31.08%	27	10	37	159	13	49.5	157	28
TXO	202004	10800	Call	-	-	-	-	890	-	-	0	0	0	10	790	1030	1010	780
TXO	202004	10800	Put	52	59	45	58	58	▲+8	▲+16.00%	13	61	74	231	53	60	196	34.5
TXO	202004	10900	Call	-	-	-	-	800	-	-	0	0	0	7	705	940	860	520
TXO	202004	10900	Put	60	73	53	69	69	▲+11	▲+18.97%	2	39	41	118	70	85	209	37.5
TXO	202004	11000	Call	-	-	-	-	720	-	-	0	0	0	20	615	855	765	500
TXO	202004	11000	Put	79	87	64	86	86	▲+14	▲+19.44%	12	299	311	1110	66	93	270	45
TXO	202004	11100	Call	-	-	-	-	630	-	-	0	0	0	42	520	640	675	446
TXO	202004	11100	Put	96	105	80	99	99	▲+13	▲+15.12%	2	70	72	287	33	105	316	56
TXO	202004	11200	Call	-	-	-	-	560	-	-	0	0	0	18	545	570	625	333
TXO	202004	11200	Put	111	126	97	123	123	▲+17	▲+16.04%	26	347	373	452	118	132	360	62
TXO	202004	11300	Call	467	467	460	460	480	▼-50	▼-9.80%	0	4	4	31	472	492	575	258
TXO	202004	11300	Put	136	147	114	147	147	▲+18	▲+13.95%	6	659	665	590	146	156	354	76
TXO	202004	11400	Call	392	392	392	392	407	▼-42	▼-9.68%	0	1	1	421	400	413	505	246
TXO	202004	11400	Put	172	178	138	174	174	▲+21	▲+13.73%	6	413	419	778	169	184	385	101
TXO	202004	11500	Call	385	385	331	331	340	▼-36	▼-9.81%	3	5	8	90	333	347	645	162
TXO	202004	11500	Put	166	211	166	197	207	▲+12	▲+6.49%	1	216	217	312	202	212	436	104
TXO	202004	11600	Call	268	286	268	284	284	▼-16	▼-5.33%	4	7	11	168	280	289	570	125
TXO	202004	11600	Put	238	255	202	247	247	▲+25	▲+11.26%	21	64	85	286	246	256	525	130
TXO	202004	11700	Call	233	259	213	228	228	▼-15	▼-6.17%	43	145	188	400	225	235	310	112
TXO	202004	11700	Put	285	300	245	293	293	▲+32	▲+12.26%	22	39	61	114	292	300	585	161
TXO	202004	11800	Call	177	213	166	178	178	▼-27	▼-13.17%	146	29	175	356	178	186	457	104
TXO	202004	11800	Put	328	339	293	329	345	▲+6	▲+1.86%	7	8	15	49	335	355	665	183
TXO	202004	11900	Call	138	165	126	135	135	▼-9	▼-6.25%	3	61	64	268	133	145	389	60
TXO	202004	11900	Put	400	400	337	387	402	▲+25	▲+6.91%	0	3	3	34	394	414	715	215
TXO	202004	12000	Call	106	121	93	102	102	▼-13	▼-11.30%	9	74	83	278	99	107	331	45
TXO	202004	12000	Put	437	437	437	437	469	▲+4	▲+0.92%	0	1	1	46	460	480	785	250
TXO	202004	12100	Call	75	92	67	73	73	▼-8	▼-9.88%	44	289	333	603	71	79	275	31.5
TXO	202004	12100	Put	-	-	-	-	540	-	-	0	0	0	15	525	555	820	320
TXO	202004	12200	Call	56	63	47	52	52	▼-4	▼-7.14%	32	78	110	367	49	55	216	26
TXO	202004	12200	Put	-	-	-	-	620	-	-	0	0	0	24	484	720	1000	383
TXO	202004	12300	Call	38.5	45	32	37	37	▼-2.5	▼-6.33%	8	80	88	344	32.5	43	70	16
TXO	202004	12300	Put	-	-	-	-	705	-	-	0	0	0	10	555	795	915	406
TXO	202004	12400	Call	26	30.5	22.5	25	25	▼-1.5	▼-5.66%	14	105	119	257	23.5	26.5	136	12
TXO	202004	12400	Put	-	-	-	-	790	-	-	0	0	0	0	640	880	-	-
TXO	202004	12500	Call	20	20	15	17	17	▲+0.5	▲+3.03%	0	89	89	342	14.5	18.5	106	15
TXO	202004	12500	Put	-	-	-	-	885	-	-	0	0	0	0	735	970	-	-
TXO	202004	12600	Call	11.5	12	10.5	10.5	10.5	▼-2	▼-16.00%	1	18	19	372	10	12.5	88	7.5
TXO	202004	12600	Put	-	-	-	-	975	-	-	0	0	0	25	830	1070	1260	655
TXO	202004	12700	Call	-	-	-	-	8	-	-	0	0	0	50	0.3	96	61	8.4
TXO	202004	12700	Put	1030	1030	1030	1030	1070	0	0%	0	1	1	3	925	1170	1350	745
TXO	202004	12800	Call	6	6	6	6	6	▼-0.3	▼-4.76%	0	1	1	104	1.1	12.5	50	5.9
TXO	202004	12800	Put	-	-	-	-	1170	-	-	0	0	0	0	1070	1310	-	-
TXO	202004	12900	Call	-	-	-	-	5.3	-	-	0	0	0	29	-	118	37	6.9
TXO	202004	12900	Put	-	-	-	-	1270	-	-	0	0	0	0	1120	1360	-	-
TXO	202004	13000	Call	-	-	-	-	4.6	-	-	0	0	0	58	0.2	9.7	25	6.1
TXO	202004	13000	Put	-	-	-	-	1370	-	-	0	0	0	0	1220	1460	-	-
TXO	202004	13100	Call	-	-	-	-	3.1	-	-	0	0	0	385	-	3.7	21	8.3
TXO	202004	13100	Put	-	-	-	-	1470	-	-	0	0	0	0	1320	1560	-	-
TXO	202004	13200	Call	-	-	-	-	2.1	-	-	0	0	0	0	-	117	12.5	7
TXO	202004	13200	Put	-	-	-	-	1570	-	-	0	0	0	0	1420	1660	-	-
TXO	202004	13300	Call	-	-	-	-	1.3	-	-	0	0	0	1	-	117	14	14
TXO	202004	13300	Put	-	-	-	-	1670	-	-	0	0	0	0	1520	1760	-	-
TXO	202004	13400	Call	-	-	-	-	0.9	-	-	0	0	0	0	-	117	-	-
TXO	202004	13400	Put	-	-	-	-	1770	-	-	0	0	0	0	1620	1860	-	-
TXO	202004	13500	Call	-	-	-	-	0.6	-	-	0	0	0	0	-	117	-	-
TXO	202004	13500	Put	-	-	-	-	1870	-	-	0	0	0	0	1720	1960	-	-
TXO	202004	13600	Call	-	-	-	-	0.3	-	-	0	0	0	1	-	117	2.7	2.7
TXO	202004	13600	Put	-	-	-	-	1970	-	-	0	0	0	0	1820	2060	-	-
TXO	202004	13700	Call	-	-	-	-	0.2	-	-	0	0	0	0	-	117	-	-
TXO	202004	13700	Put	-	-	-	-	2070	-	-	0	0	0	0	1920	2160	-	-
TXO	202004	13800	Call	-	-	-	-	0.1	-	-	0	0	0	20	-	117	2	2
TXO	202004	13800	Put	-	-	-	-	2170	-	-	0	0	0	0	2020	2260	-	-
TXO	202004	13900	Call	-	-	-	-	0.1	-	-	0	0	0	1	-	117	6.1	6.1
TXO	202004	13900	Put	-	-	-	-	2260	-	-	0	0	0	0	2120	2360	-	-
TXO	202004	14000	Call	-	-	-	-	0.1	-	-	0	0	0	0	0.1	117	-	-
TXO	202004	14000	Put	-	-	-	-	2360	-	-	0	0	0	0	2220	2460	-	-
TXO	202005	9900	Call	-	-	-	-	1740	-	-	0	0	0	0	1640	1890	-	-
TXO	202005	9900	Put	21	24	19	24	24	▲+5.5	▲+29.73%	3	870	873	886	19	25	24	16.5
TXO	202005	10000	Call	-	-	-	-	1640	-	-	0	0	0	0	1550	1790	-	-
TXO	202005	10000	Put	21.5	26	21.5	25.5	25.5	▲+5	▲+24.39%	6	107	113	459	25	30	27	19.5
TXO	202005	10100	Call	-	-	-	-	1550	-	-	0	0	0	0	1450	1690	-	-
TXO	202005	10100	Put	-	-	-	-	35	-	-	0	0	0	60	4.5	35	26	23
TXO	202005	10200	Call	-	-	-	-	1450	-	-	0	0	0	0	1360	1600	-	-
TXO	202005	10200	Put	34.5	36	34.5	34.5	40	▲+4.5	▲+15.00%	0	25	25	80	34.5	154	36	30
TXO	202005	10300	Call	-	-	-	-	1360	-	-	0	0	0	0	1260	1510	-	-
TXO	202005	10300	Put	42	46.5	42	46.5	46.5	▲+8.5	▲+22.37%	0	2	2	3	5.2	160	46.5	38
TXO	202005	10400	Call	-	-	-	-	1260	-	-	0	0	0	0	1160	1400	-	-
TXO	202005	10400	Put	-	-	-	-	50	-	-	0	0	0	1	7.2	168	41	41
TXO	202005	10500	Call	-	-	-	-	1170	-	-	0	0	0	0	1080	1320	-	-
TXO	202005	10500	Put	58	58	54	54	54	▲+3	▲+5.88%	0	4	4	3	52	177	58	54
TXO	202005	10600	Call	-	-	-	-	1090	-	-	0	0	0	0	980	1220	-	-
TXO	202005	10600	Put	62	74	62	74	74	▲+12	▲+19.35%	0	249	249	529	70	188	74	52
TXO	202005	10700	Call	-	-	-	-	995	-	-	0	0	0	0	895	1130	-	-
TXO	202005	10700	Put	-	-	-	-	80	-	-	0	0	0	2	80	200	74	69
TXO	202005	10800	Call	-	-	-	-	915	-	-	0	0	0	0	815	1060	-	-
TXO	202005	10800	Put	94	103	94	103	103	▲+7	▲+7.29%	1	3	4	5	87	215	103	75
TXO	202005	10900	Call	865	865	865	865	835	0	0%	0	10	10	10	725	960	865	865
TXO	202005	10900	Put	102	119	101	119	119	▲+13	▲+12.26%	2	13	15	12	38.5	235	119	81
TXO	202005	11000	Call	755	755	755	755	755	▼-25	▼-3.21%	0	5	5	5	650	890	755	755
TXO	202005	11000	Put	138	140	132	140	140	▲+20	▲+16.67%	1	19	20	30	42	244	140	119
TXO	202005	11100	Call	660	680	660	680	680	▼-20	▼-2.86%	0	15	15	15	570	810	680	660
TXO	202005	11100	Put	-	-	-	-	171	-	-	0	0	0	9	52	265	149	136
TXO	202005	11200	Call	585	610	585	610	600	▼-20	▼-3.17%	0	10	10	10	585	615	610	585
TXO	202005	11200	Put	170	192	170	186	186	▲+19	▲+11.38%	1	9	10	18	176	196	192	147
TXO	202005	11300	Call	-	-	-	-	530	-	-	0	0	0	0	515	545	-	-
TXO	202005	11300	Put	198	206	198	202	214	▲+10	▲+5.21%	20	31	51	51	204	224	206	163
TXO	202005	11400	Call	-	-	-	-	471	-	-	0	0	0	0	447	477	-	-
TXO	202005	11400	Put	-	-	-	-	256	-	-	0	0	0	5	236	256	203	192
TXO	202005	11500	Call	-	-	-	-	414	-	-	1	0	1	1	385	415	380	380
TXO	202005	11500	Put	-	-	-	-	299	-	-	0	0	0	0	269	299	-	-
TXO	202005	11600	Call	346	346	346	346	355	▼-16	▼-4.42%	0	1	1	4	326	356	362	346
TXO	202005	11600	Put	-	-	-	-	340	-	-	0	0	0	0	310	340	263	259
TXO	202005	11700	Call	-	-	-	-	303	-	-	0	0	0	0	274	304	-	-
TXO	202005	11700	Put	-	-	-	-	388	-	-	0	0	0	18	358	388	349	342
TXO	202005	11800	Call	258	258	258	258	239	▼-8	▼-3.01%	0	1	1	2	229	249	266	258
TXO	202005	11800	Put	374	424	374	424	424	▲+21	▲+5.21%	1	3	4	23	408	438	424	347
TXO	202005	11900	Call	-	-	-	-	207	-	-	0	0	0	1	187	207	243	243
TXO	202005	11900	Put	-	-	-	-	492	-	-	0	0	0	13	466	496	438	438
TXO	202005	12000	Call	184	184	158	158	165	▼-11	▼-6.51%	0	322	322	322	160	169	184	158
TXO	202005	12000	Put	-	-	-	-	545	-	-	0	0	0	0	530	560	-	-
TXO	202005	12100	Call	138	138	138	138	138	▲+3	▲+2.22%	0	1	1	3	127	138	138	132
TXO	202005	12100	Put	-	-	-	-	620	-	-	0	0	0	2	595	625	575	560
TXO	202005	12200	Call	104	115	104	115	115	▲+5	▲+4.55%	4	3	7	9	40	236	115	104
TXO	202005	12200	Put	680	680	680	680	700	▲+35	▲+5.43%	0	1	1	1	540	780	680	680
TXO	202005	12300	Call	-	-	-	-	113	-	-	0	0	0	0	32	194	-	-
TXO	202005	12300	Put	-	-	-	-	795	-	-	0	0	0	9	615	855	730	720
TXO	202005	12400	Call	70	70	55	60	60	▼-3	▼-4.76%	0	15	15	15	56	175	70	55
TXO	202005	12400	Put	-	-	-	-	845	-	-	0	0	0	10	700	935	750	740
TXO	202005	12500	Call	47	49.5	43.5	44	44	▼-4.5	▼-9.28%	4	33	37	35	44	160	54	43.5
TXO	202005	12500	Put	-	-	-	-	925	-	-	0	0	0	0	780	1020	-	-
TXO	202005	12600	Call	-	-	-	-	30	-	-	0	0	0	1	30	148	39	37
TXO	202005	12600	Put	-	-	-	-	1020	-	-	0	0	0	0	880	1120	-	-
TXO	202005	12700	Call	25	26	25	26	26	▼-3.5	▼-11.86%	0	3	3	3	3.2	139	26	25
TXO	202005	12700	Put	-	-	-	-	1110	-	-	0	0	0	0	970	1210	-	-
TXO	202005	12800	Call	20	20	20	20	22	▼-2	▼-9.09%	0	1	1	22	2.2	21.5	25.5	20
TXO	202005	12800	Put	-	-	-	-	1200	-	-	0	0	0	0	1050	1290	-	-
TXO	202005	12900	Call	-	-	-	-	16.5	-	-	0	0	0	5	1.2	127	16.5	16
TXO	202005	12900	Put	-	-	-	-	1300	-	-	0	0	0	0	1140	1390	-	-
TXO	202005	13000	Call	14	14	14	14	16	▼-2	▼-12.50%	1	1	2	1	2	14.5	14	14
TXO	202005	13000	Put	-	-	-	-	1400	-	-	0	0	0	0	1240	1490	-	-
TXO	202005	13100	Call	-	-	-	-	15.5	-	-	0	0	0	0	1.3	121	-	-
TXO	202005	13100	Put	-	-	-	-	1500	-	-	0	0	0	0	1340	1580	-	-
TXO	202005	13200	Call	-	-	-	-	14.5	-	-	0	0	0	0	1.1	119	-	-
TXO	202005	13200	Put	-	-	-	-	1600	-	-	0	0	0	0	1440	1680	-	-
TXO	202005	13300	Call	-	-	-	-	13.5	-	-	0	0	0	0	1.1	7.2	-	-
TXO	202005	13300	Put	-	-	-	-	1700	-	-	0	0	0	0	1540	1780	-	-
TXO	202005	13400	Call	-	-	-	-	12.5	-	-	0	0	0	0	0.8	118	-	-
TXO	202005	13400	Put	-	-	-	-	1800	-	-	0	0	0	0	1640	1880	-	-
TXO	202005	13500	Call	-	-	-	-	9.8	-	-	0	0	0	0	-	118	-	-
TXO	202005	13500	Put	-	-	-	-	1900	-	-	0	0	0	0	1750	1990	-	-
TXO	202005	13600	Call	-	-	-	-	7.6	-	-	0	0	0	0	0.6	117	-	-
TXO	202005	13600	Put	-	-	-	-	1990	-	-	0	0	0	0	1850	2090	-	-
TXO	202006	8600	Call	-	-	-	-	2990	-	-	0	0	0	771	3000	3150	3370	2410
TXO	202006	8600	Put	7	7.7	7	7.7	7.7	▲+1.4	▲+22.22%	4	8	12	3855	5.3	10.5	77	5
TXO	202006	8800	Call	-	-	-	-	2790	-	-	0	0	0	374	2790	2950	2660	2220
TXO	202006	8800	Put	6	8.9	6	8.9	8.9	▲+1.4	▲+18.67%	2	4	6	608	6	9.9	83	6
TXO	202006	9000	Call	-	-	-	-	2600	-	-	0	0	0	537	2600	2750	1930	1910
TXO	202006	9000	Put	13	13	11	11.5	11.5	▲+1.7	▲+17.35%	0	39	39	986	9	13	106	5
TXO	202006	9200	Call	-	-	-	-	2400	-	-	0	0	0	0	2310	2560	-	-
TXO	202006	9200	Put	-	-	-	-	14.5	-	-	2	0	2	542	9.3	14.5	120	8.5
TXO	202006	9400	Call	-	-	-	-	2200	-	-	0	0	0	0	2120	2360	-	-
TXO	202006	9400	Put	15	18.5	15	18.5	18.5	▲+6	▲+48.00%	0	872	872	10181	13.5	19	155	11.5
TXO	202006	9600	Call	-	-	-	-	2010	-	-	0	0	0	15	1920	2170	2400	1390
TXO	202006	9600	Put	19.5	25.5	18.5	25.5	25.5	▲+7	▲+37.84%	1	1293	1294	11978	25	143	185	15
TXO	202006	9800	Call	-	-	-	-	1820	-	-	0	0	0	112	1730	1970	2220	1080
TXO	202006	9800	Put	29	33.5	25	33.5	33.5	▲+7	▲+26.42%	4	853	857	12961	32	35	220	18.5
TXO	202006	10000	Call	-	-	-	-	1630	-	-	0	0	0	85	1540	1660	2090	930
TXO	202006	10000	Put	37.5	45.5	35	45	45	▲+9	▲+25.00%	1	749	750	13850	45	53	261	24
TXO	202006	10200	Call	-	-	-	-	1450	-	-	0	0	0	23	1360	1600	1380	785
TXO	202006	10200	Put	52	61	48.5	59	59	▲+7	▲+13.46%	2	536	538	26211	58	65	323	31
TXO	202006	10400	Call	-	-	-	-	1270	-	-	0	0	0	14	1180	1420	1600	640
TXO	202006	10400	Put	80	83	78	83	83	▲+11	▲+15.28%	0	47	47	3408	76	90	383	44
TXO	202006	10600	Call	-	-	-	-	1090	-	-	0	0	0	155	995	1110	1480	510
TXO	202006	10600	Put	104	114	95	104	104	▲+9	▲+9.47%	1	165	166	1902	100	116	474	57
TXO	202006	10800	Call	-	-	-	-	940	-	-	0	0	0	72	845	1090	1310	400
TXO	202006	10800	Put	134	151	123	151	151	▲+22	▲+17.05%	0	2997	2997	7364	144	161	570	76
TXO	202006	11000	Call	-	-	-	-	785	-	-	0	0	0	71	765	805	1180	324
TXO	202006	11000	Put	164	193	164	188	188	▲+23	▲+13.94%	0	1081	1081	2295	178	198	635	98
TXO	202006	11200	Call	635	635	635	635	635	▼-25	▼-3.79%	0	1	1	55	620	650	1040	229
TXO	202006	11200	Put	233	238	220	227	247	▲+11	▲+5.09%	0	6	6	435	232	262	800	131
TXO	202006	11400	Call	-	-	-	-	505	-	-	0	0	0	107	396	635	840	170
TXO	202006	11400	Put	294	294	294	294	315	▲+19	▲+6.91%	4	2	6	2428	296	334	870	171
TXO	202006	11600	Call	398	400	387	387	387	▼-21	▼-5.15%	0	17	17	1285	384	406	680	127
TXO	202006	11600	Put	347	347	347	347	396	▼-17	▼-4.67%	1	1	2	1465	390	409	1040	213
TXO	202006	11800	Call	297	297	280	285	285	▼-25	▼-8.06%	6	53	59	499	282	305	565	90
TXO	202006	11800	Put	486	487	486	487	493	▲+21	▲+4.51%	2	105	107	999	488	505	760	273
TXO	202006	12000	Call	210	212	196	208	208	▼-12	▼-5.45%	2	174	176	1282	192	212	482	63
TXO	202006	12000	Put	620	620	620	620	620	▲+45	▲+7.83%	1	1	2	868	605	620	1120	357
TXO	202006	12200	Call	139	155	132	143	143	▼-6	▼-4.03%	11	9	20	1065	133	145	368	44.5
TXO	202006	12200	Put	-	-	-	-	750	-	-	0	0	0	631	740	840	1570	462
TXO	202006	12400	Call	92	99	87	92	92	▼-2	▼-2.13%	0	26	26	1023	83	103	258	31
TXO	202006	12400	Put	-	-	-	-	900	-	-	0	0	0	42	750	990	1440	650
TXO	202006	12600	Call	61	67	55	58	58	▼-3	▼-4.92%	30	54	84	867	55	69	210	21
TXO	202006	12600	Put	-	-	-	-	1060	-	-	0	0	0	81	1060	1160	1610	735
TXO	202006	12800	Call	41	41	39	39	39	0	0%	3	3	6	487	38	45.5	141	20
TXO	202006	12800	Put	-	-	-	-	1250	-	-	0	0	0	35	1240	1330	1840	935
TXO	202006	13000	Call	-	-	-	-	32	-	-	0	0	0	661	20	32	95	11
TXO	202006	13000	Put	-	-	-	-	1440	-	-	0	0	0	20	1270	1520	2020	2020
TXO	202006	13200	Call	18	18	18	18	18	▼-2	▼-10.00%	1	1	2	499	14	21.5	74	7.9
TXO	202006	13200	Put	-	-	-	-	1620	-	-	0	0	0	114	1610	1710	2240	2230
TXO	202006	13400	Call	12	13	12	13	13	▲+3	▲+30.00%	0	3	3	209	1.1	120	45	10
TXO	202006	13400	Put	-	-	-	-	1820	-	-	0	0	0	126	1810	1900	2440	2280
TXO	202006	13600	Call	-	-	-	-	10	-	-	0	0	0	256	1	27	35.5	8.5
TXO	202006	13600	Put	-	-	-	-	2010	-	-	0	0	0	475	2010	2100	2640	1570
TXO	202006	13800	Call	-	-	-	-	9.3	-	-	0	0	0	19	0.8	10	19	6.8
TXO	202006	13800	Put	-	-	-	-	2210	-	-	0	0	0	406	2210	2300	2680	2370
TXO	202006	14000	Call	-	-	-	-	8.6	-	-	0	0	0	81	0.8	19	19	6.2
TXO	202006	14000	Put	-	-	-	-	2410	-	-	0	0	0	100	2400	2500	2040	2030
TXO	202006	14200	Call	-	-	-	-	7.2	-	-	0	0	0	194	-	117	12.5	6.1
TXO	202006	14200	Put	-	-	-	-	2610	-	-	0	0	0	0	2460	2700	-	-
TXO	202006	14400	Call	-	-	-	-	5.8	-	-	0	0	0	17	-	117	9	6.7
TXO	202006	14400	Put	-	-	-	-	2810	-	-	0	0	0	0	2660	2900	-	-
TXO	202006	14600	Call	-	-	-	-	3.8	-	-	0	0	0	0	0.2	117	-	-
TXO	202006	14600	Put	-	-	-	-	3010	-	-	0	0	0	0	2860	3100	-	-
TXO	202006	14800	Call	-	-	-	-	2.7	-	-	0	0	0	3080	3	3.4	4	2.8
TXO	202006	14800	Put	-	-	-	-	3200	-	-	0	0	0	0	3060	3300	-	-
TXO	202009	9000	Call	-	-	-	-	2260	-	-	0	0	0	1	2180	2420	2290	2290
TXO	202009	9000	Put	37	42	36	40.5	40.5	▲+5.5	▲+15.71%	5	33	38	414	40	42	85	29
TXO	202009	9200	Call	-	-	-	-	2080	-	-	0	0	0	0	1980	2220	-	-
TXO	202009	9200	Put	52	53	48.5	53	53	▲+6.5	▲+13.98%	0	7	7	81	48	60	72	37.5
TXO	202009	9400	Call	-	-	-	-	1890	-	-	0	0	0	2	1810	2060	2260	2240
TXO	202009	9400	Put	-	-	-	-	71	-	-	0	0	0	270	36	80	139	42.5
TXO	202009	9600	Call	-	-	-	-	1710	-	-	0	0	0	1	1610	1850	2020	2020
TXO	202009	9600	Put	79	79	79	79	90	0	0%	0	1	1	119	80	100	146	47
TXO	202009	9800	Call	-	-	-	-	1540	-	-	0	0	0	0	1430	1680	-	-
TXO	202009	9800	Put	109	113	109	113	113	▲+12	▲+11.88%	1	3	4	96	100	130	192	57
TXO	202009	10000	Call	-	-	-	-	1370	-	-	0	0	0	2	1260	1500	1410	1100
TXO	202009	10000	Put	132	143	132	143	143	▲+18	▲+14.40%	5	3	8	177	128	148	232	72
TXO	202009	10200	Call	-	-	-	-	1200	-	-	0	0	0	0	1090	1340	-	-
TXO	202009	10200	Put	169	171	169	171	171	▲+6	▲+3.64%	0	2	2	237	165	195	322	102
TXO	202009	10400	Call	-	-	-	-	1050	-	-	0	0	0	5	945	1190	1390	870
TXO	202009	10400	Put	219	219	219	219	219	▲+15	▲+7.35%	0	10	10	129	208	238	338	133
TXO	202009	10600	Call	-	-	-	-	905	-	-	0	0	0	2	795	1030	1210	1180
TXO	202009	10600	Put	-	-	-	-	268	-	-	1	0	1	314	253	293	360	160
TXO	202009	10800	Call	-	-	-	-	755	-	-	0	0	0	42	740	770	1120	560
TXO	202009	10800	Put	-	-	-	-	318	-	-	0	0	0	170	318	348	479	198
TXO	202009	11000	Call	680	680	640	640	625	▼-15	▼-2.29%	1	2	3	86	610	640	980	405
TXO	202009	11000	Put	-	-	-	-	393	-	-	0	0	0	174	383	423	700	245
TXO	202009	11200	Call	510	510	510	510	510	▼-25	▼-4.67%	0	1	1	101	510	640	840	347
TXO	202009	11200	Put	490	490	490	490	478	▲+35	▲+7.69%	0	2	2	90	344	490	695	318
TXO	202009	11400	Call	436	436	394	394	395	▼-32	▼-7.51%	0	8	8	37	391	431	690	263
TXO	202009	11400	Put	580	580	580	580	565	▲+35	▲+6.42%	1	1	2	56	565	605	810	385
TXO	202009	11600	Call	355	355	310	310	320	▼-27	▼-8.01%	1	8	9	526	304	344	565	185
TXO	202009	11600	Put	-	-	-	-	685	-	-	0	0	0	240	685	715	860	440
TXO	202009	11800	Call	251	255	249	255	255	▼-6	▼-2.30%	2	6	8	185	234	264	451	140
TXO	202009	11800	Put	-	-	-	-	820	-	-	0	0	0	13	800	840	910	530
TXO	202009	12000	Call	195	195	185	186	186	▼-14	▼-7.00%	1	6	7	175	180	200	385	108
TXO	202009	12000	Put	-	-	-	-	950	-	-	0	0	0	8	815	1050	1030	645
TXO	202009	12200	Call	-	-	-	-	143	-	-	5	0	5	102	125	153	288	76
TXO	202009	12200	Put	-	-	-	-	1100	-	-	0	0	0	11	965	1200	1410	780
TXO	202009	12400	Call	99	99	99	99	99	▼-16	▼-13.91%	1	1	2	464	93	113	213	60
TXO	202009	12400	Put	-	-	-	-	1260	-	-	0	0	0	28	1120	1350	1450	900
TXO	202009	12600	Call	80	80	74	74	74	▼-1	▼-1.33%	0	12	12	244	64	78	172	39.5
TXO	202009	12600	Put	-	-	-	-	1440	-	-	0	0	0	5	1290	1530	1120	1120
TXO	202009	12800	Call	-	-	-	-	60	-	-	0	0	0	681	50	60	124	40
TXO	202009	12800	Put	-	-	-	-	1620	-	-	0	0	0	1	1470	1710	1780	1780
TXO	202009	13000	Call	-	-	-	-	47.5	-	-	0	0	0	486	35.5	47.5	94	9.2
TXO	202009	13000	Put	-	-	-	-	1810	-	-	0	0	0	11	1650	1900	1490	1490
TXO	202009	13200	Call	33	33	31	31	31	▼-1	▼-3.13%	0	4	4	125	30.5	33	78	24
TXO	202009	13200	Put	-	-	-	-	1990	-	-	0	0	0	0	1840	2080	-	-
TXO	202009	13400	Call	-	-	-	-	25	-	-	0	0	0	134	5.2	130	50	17
TXO	202009	13400	Put	-	-	-	-	2180	-	-	0	0	0	0	2030	2280	-	-
TXO	202009	13600	Call	-	-	-	-	17.5	-	-	0	0	0	2	15	125	24	14.5
TXO	202009	13600	Put	-	-	-	-	2370	-	-	0	0	0	0	2230	2470	-	-
TXO	202009	13800	Call	-	-	-	-	12.5	-	-	0	0	0	42	1.8	20.5	65	16.5
TXO	202009	13800	Put	-	-	-	-	2570	-	-	0	0	0	0	2420	2670	-	-
TXO	202009	14000	Call	-	-	-	-	8.6	-	-	0	0	0	22	1.1	26.5	50	0.9
TXO	202009	14000	Put	-	-	-	-	2760	-	-	0	0	0	0	2620	2870	-	-
TXO	202009	14200	Call	-	-	-	-	5.9	-	-	0	0	0	42	0.7	21	19	15
TXO	202009	14200	Put	-	-	-	-	2960	-	-	0	0	0	0	2870	3110	-	-
TXO	202009	14400	Call	-	-	-	-	4.1	-	-	0	0	0	18	-	118	15	9
TXO	202009	14400	Put	-	-	-	-	3160	-	-	0	0	0	0	3020	3260	-	-
TXO	202009	14600	Call	-	-	-	-	4	-	-	0	0	0	93	4	118	16	5.6
TXO	202009	14600	Put	-	-	-	-	3360	-	-	0	0	0	1	3220	3460	3150	2990
TXO	202009	14800	Call	-	-	-	-	1.8	-	-	0	0	0	4625	0.8	89	7.1	6.4
TXO	202009	14800	Put	-	-	-	-	3550	-	-	0	0	0	0	3420	3660	-	-
										小計:	164633	595965	760598	625366
*成交量與未沖銷契約量均含鉅額交易成交之契約

*若以Excel匯入外部資料，請使用此連結查詢

交易資訊	交易制度	結算業務	統計資料	最新消息
交易資訊三大法人大額交易人未沖銷部位結構每日外幣參考匯率查詢交易歷史資料申請資料下載專區資訊廠商台灣期貨交易所行情資訊網站訊息面暫停交易之股票期貨及選擇權	交易制度費率表電子交易系統部位限制期貨商、期貨交易輔助人及其它名冊行事曆股票期貨/選擇權契約相關資訊	結算制度保證金財務安全保衛系統結算會員資格標準結算會員名冊部位管理最後結算價一覽表外幣計價契約結算作業注意事項到期契約履約交割說明費率表盤後交易時段指定豁免及非豁免代為沖銷商品量化資訊揭露	期貨商交易量日報表期貨商交易量週報表期貨商交易量月報表期貨商交易量年報表各商品年成交量統計表市場參與者統計各類交易人各商品交易量統計表經紀、自營商交易量統計表各類交易人交易量統計表前一月份各商品每日交易量統計表臺指選擇權波動率指數下載臺指選擇權波動率指數即時行情市場統計資料	公告新聞稿股票期貨/選擇權契約調整歷史資料區每日市場資訊 RSS資訊訂閱服務