首頁 > 交易資訊 > 交易資訊 > 選擇權 > 選擇權每日交易行情查詢

交易資訊

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：2019/09/23

臺指選擇權 ( TXO ) 行情表

2019/09/20  15:00~次日05:00 盤後交易時段行情表
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%
*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
201909W4
 10100 Call - - - - - - - 0 - 520 1860 825 790
TXO
201909W4
 10100 Put 0.5 0.5 0.5 0.5 - ▼-0.3 ▼-37.50% 120 - 0.3 0.8 1.7 0.5
TXO
201909W4
 10200 Call - - - - - - - 0 - 420 1760 720 675
TXO
201909W4
 10200 Put 0.7 0.7 0.7 0.7 - ▼-0.2 ▼-22.22% 121 - 0.7 0.9 2.1 0.7
TXO
201909W4
 10300 Call - - - - - - - 0 - 320 1660 600 575
TXO
201909W4
 10300 Put 1.2 1.2 0.7 0.7 - ▼-0.5 ▼-41.67% 83 - 0.8 1.1 2.9 0.7
TXO
201909W4
 10400 Call - - - - - - - 0 - 220 - - -
TXO
201909W4
 10400 Put 1.5 1.7 1.2 1.5 - 0 0% 345 - 1.3 1.5 4.4 1.2
TXO
201909W4
 10500 Call - - - - - - - 0 - 131 995 432 401
TXO
201909W4
 10500 Put 2 2.2 1.4 2.2 - ▲+0.1 ▲+4.76% 516 - 1.3 2.2 8.5 1.4
TXO
201909W4
 10550 Call 262 262 262 262 - ▼-103 ▼-28.22% 1 - 132 995 375 262
TXO
201909W4
 10550 Put 2.5 2.9 2 2.9 - ▲+0.3 ▲+11.54% 288 - 2.9 3 9.5 2
TXO
201909W4
 10600 Call 313 313 313 313 - ▼-2 ▼-0.63% 1 - 215 995 340 289
TXO
201909W4
 10600 Put 3.1 4.6 2.7 4 - ▲+0.3 ▲+8.11% 826 - 3.1 3.9 12.5 2.7
TXO
201909W4
 10650 Call - - - - - - - 0 - 170 745 301 241
TXO
201909W4
 10650 Put 4.5 5 3.1 5 - ▲+0.3 ▲+6.38% 818 - 3.6 5 18 3.1
TXO
201909W4
 10700 Call 232 233 141 141 - ▼-81 ▼-36.49% 78 - 151 635 254 141
TXO
201909W4
 10700 Put 6.4 8 5.6 7 - 0 0% 1692 - 7 7.7 24 5.6
TXO
201909W4
 10750 Call 187 187 134 134 - ▼-42 ▼-23.86% 162 - 133 179 206 134
TXO
201909W4
 10750 Put 9.9 13 8.2 12 - ▲+2.1 ▲+21.21% 3946 - 11.5 12 33 8.2
TXO
201909W4
 10800 Call 134 143 95 95 - ▼-36 ▼-27.48% 1082 - 91 95 162 95
TXO
201909W4
 10800 Put 15.5 22 13 21 - ▲+5 ▲+31.25% 4368 - 20 21.5 48.5 13
TXO
201909W4
 10850 Call 94 102 57 60 - ▼-31 ▼-34.07% 2156 - 59 61 122 57
TXO
201909W4
 10850 Put 25.5 36 20.5 34 - ▲+8.5 ▲+33.33% 5706 - 34 34.5 66 20.5
TXO
201909W4
 10900 Call 60 64 25 28.5 - ▼-27.5 ▼-49.11% 8243 - 28.5 29 87 25
TXO
201909W4
 10900 Put 37.5 56 32.5 52 - ▲+12.5 ▲+31.65% 8373 - 52 53 92 32.5
TXO
201909W4
 10950 Call 32.5 34.5 9.5 10 - ▼-19 ▼-65.52% 10447 - 9.5 10 57 9.5
TXO
201909W4
 10950 Put 59 85 53 83 - ▲+21 ▲+33.87% 4391 - 82 83 123 52
TXO
201909W4
 11000 Call 13 15 3.8 3.9 - ▼-8.1 ▼-67.50% 6245 - 3.9 4 35 3.8
TXO
201909W4
 11000 Put 88 131 85 125 - ▲+29 ▲+30.21% 2035 - 125 127 155 78
TXO
201909W4
 11050 Call 5.1 5.6 0.9 1.1 - ▼-3.1 ▼-73.81% 2790 - 1.1 1.8 19 0.9
TXO
201909W4
 11050 Put 129 176 128 170 - ▲+30 ▲+21.43% 270 - 166 181 195 115
TXO
201909W4
 11100 Call 1.7 1.9 0.3 0.3 - ▼-0.9 ▼-75.00% 926 - 0.1 0.3 9.4 0.3
TXO
201909W4
 11100 Put 171 225 171 225 - ▲+35 ▲+18.42% 121 - 201 230 233 158
TXO
201909W4
 11150 Call 0.7 0.7 0.2 0.2 - ▼-0.2 ▼-50.00% 159 - 0.3 0.6 4.4 0.2
TXO
201909W4
 11150 Put 228 235 225 235 - ▼-5 ▼-2.08% 92 - 242 740 280 211
TXO
201909W4
 11200 Call 0.5 0.5 0.2 0.2 - 0 0% 108 - 0.2 0.7 2.7 0.1
TXO
201909W4
 11200 Put - - - - - - - 0 - 51 995 276 275
TXO
201909W4
 11250 Call - - - - - - - 0 - 0.1 0.3 0.5 0.1
TXO
201909W4
 11250 Put - - - - - - - 0 - 65 - - -
TXO
201909W4
 11300 Call - - - - - - - 0 - - 0.2 0.8 0.2
TXO
201909W4
 11300 Put - - - - - - - 0 - 101 - - -
TXO
201909W4
 11400 Call - - - - - - - 0 - - 0.2 0.6 0.1
TXO
201909W4
 11400 Put - - - - - - - 0 - 185 - - -
TXO
201909W4
 11500 Call - - - - - - - 0 - - 0.2 0.3 0.1
TXO
201909W4
 11500 Put - - - - - - - 0 - 285 - - -
TXO
201909W4
 11600 Call - - - - - - - 0 - - 0.2 0.2 0.1
TXO
201909W4
 11600 Put - - - - - - - 0 - 385 - - -
TXO
201909W4
 11700 Call - - - - - - - 0 - - 0.2 0.1 0.1
TXO
201909W4
 11700 Put - - - - - - - 0 - 485 - - -
TXO
201910
8700 Call - - - - - - - 0 - - - 1720 1720
TXO
201910
8700 Put - - - - - - - 0 - 1 2.4 17.5 1.5
TXO
201910
8800 Call - - - - - - - 0 - - - - -
TXO
201910
8800 Put - - - - - - - 0 - 1 2.7 40 1.8
TXO
201910
8900 Call - - - - - - - 0 - - - - -
TXO
201910
8900 Put - - - - - - - 0 - 0.4 2.8 40 2.2
TXO
201910
9000 Call - - - - - - - 0 - - - 1900 1890
TXO
201910
9000 Put 2 3 2 2.9 - ▼-0.3 ▼-9.38% 7 - 2 3 62 2
TXO
201910
9100 Call - - - - - - - 0 - - - - -
TXO
201910
9100 Put - - - - - - - 0 - 0.3 3.7 65 2.7
TXO
201910
9200 Call - - - - - - - 0 - - - - -
TXO
201910
9200 Put - - - - - - - 0 - 2 4.1 79 3
TXO
201910
9300 Call - - - - - - - 0 - - - - -
TXO
201910
9300 Put 4.5 4.5 4.5 4.5 - ▼-0.2 ▼-4.26% 1 - 3.5 4.5 120 3.3
TXO
201910
9400 Call - - - - - - - 0 - - - - -
TXO
201910
9400 Put - - - - - - - 0 - 4 5.1 87 2.3
TXO
201910
9500 Call - - - - - - - 0 - - - - -
TXO
201910
9500 Put 5.4 5.6 5.4 5.6 - ▼-0.4 ▼-6.67% 3 - 4.8 5.7 117 4.4
TXO
201910
9600 Call - - - - - - - 0 - - - - -
TXO
201910
9600 Put 6 6 6 6 - ▼-0.8 ▼-11.76% 1 - 5.1 7.4 155 5.1
TXO
201910
9700 Call - - - - - - - 0 - 125 - 1190 800
TXO
201910
9700 Put 7.5 8.6 7.3 8.6 - ▲+0.8 ▲+10.26% 16 - 6.1 9 187 6.1
TXO
201910
9800 Call - - - - - - - 0 - 100 - 1100 530
TXO
201910
9800 Put 8.8 8.8 8 8 - ▼-0.8 ▼-9.09% 7 - 8.1 8.8 164 6.9
TXO
201910
9900 Call - - - - - - - 0 - 92 - 1010 470
TXO
201910
9900 Put 10 11.5 10 11.5 - ▲+1 ▲+9.52% 259 - 10.5 12 191 8.7
TXO
201910
10000 Call - - - - - - - 0 - 155 925 930 355
TXO
201910
10000 Put 11.5 14 11.5 14 - ▲+1 ▲+7.69% 155 - 12.5 14 274 10.5
TXO
201910
10100 Call - - - - - - - 0 - 505 - 835 295
TXO
201910
10100 Put 15 18 14 18 - ▲+2 ▲+12.50% 233 - 18 18.5 324 14
TXO
201910
10200 Call - - - - - - - 0 - 418 - 730 239
TXO
201910
10200 Put 18 21 17.5 21 - ▲+2 ▲+10.53% 422 - 20.5 21 362 17.5
TXO
201910
10300 Call - - - - - - - 0 - 560 740 645 187
TXO
201910
10300 Put 23.5 29 23 29 - ▲+4.5 ▲+18.37% 786 - 27 29 408 23
TXO
201910
10400 Call 535 535 520 520 - ▼-10 ▼-1.89% 5 - 428 - 560 144
TXO
201910
10400 Put 29.5 37 29 37 - ▲+4.5 ▲+13.85% 531 - 35 37 505 29
TXO
201910
10500 Call 452 452 420 420 - ▼-21 ▼-4.76% 8 - 350 426 475 105
TXO
201910
10500 Put 39 47 39 47 - ▲+5 ▲+11.90% 1050 - 46.5 47.5 550 39
TXO
201910
10600 Call 359 360 321 321 - ▼-34 ▼-9.58% 18 - 311 855 385 75
TXO
201910
10600 Put 55 62 50 60 - ▲+6 ▲+11.11% 1014 - 61 63 595 50
TXO
201910
10700 Call 280 280 246 250 - ▼-22 ▼-8.09% 72 - 242 255 301 51
TXO
201910
10700 Put 70 84 68 84 - ▲+10 ▲+13.51% 866 - 83 84 600 66
TXO
201910
10800 Call 205 206 172 172 - ▼-25 ▼-12.69% 396 - 172 180 232 39.5
TXO
201910
10800 Put 96 114 92 113 - ▲+15 ▲+15.31% 1546 - 112 114 690 88
TXO
201910
10900 Call 138 140 112 114 - ▼-18 ▼-13.64% 1360 - 112 114 180 24
TXO
201910
10900 Put 127 156 124 153 - ▲+20 ▲+15.04% 1008 - 152 154 710 119
TXO
201910
11000 Call 83 87 67 68 - ▼-13 ▼-16.05% 1707 - 67 69 140 16.5
TXO
201910
11000 Put 174 207 172 207 - ▲+25 ▲+13.74% 234 - 205 209 845 162
TXO
201910
11100 Call 45.5 49 36.5 37.5 - ▼-6.5 ▼-14.77% 2139 - 37.5 38 102 11.5
TXO
201910
11100 Put 241 279 234 279 - ▲+35 ▲+14.34% 90 - 265 280 820 221
TXO
201910
11200 Call 23.5 24.5 16.5 17 - ▼-5 ▼-22.73% 2023 - 16.5 17.5 78 6.9
TXO
201910
11200 Put 318 365 312 365 - ▲+42 ▲+13.00% 45 - 305 366 495 295
TXO
201910
11300 Call 11 12 8 8 - ▼-3 ▼-27.27% 596 - 8 9 58 3.9
TXO
201910
11300 Put 408 421 408 421 - ▲+4 ▲+0.96% 2 - 165 450 1220 380
TXO
201910
11400 Call 5.3 5.7 4 4 - ▼-1.2 ▼-23.08% 227 - 3.8 4 41 2.7
TXO
201910
11400 Put 500 500 496 496 - ▼-9 ▼-1.78% 40 - 210 990 1110 474
TXO
201910
11500 Call 2.8 3 2.7 2.8 - 0 0% 113 - 2 2.7 28 1.2
TXO
201910
11500 Put 590 590 590 590 - ▼-15 ▼-2.48% 1 - 250 - 625 590
TXO
201910
11600 Call 1.8 1.8 1.8 1.8 - ▲+0.2 ▲+12.50% 1 - 0.1 2 19.5 1.2
TXO
201910
11600 Put - - - - - - - 0 - 487 - - -
TXO
201910
11700 Call 1 1 1 1 - ▼-0.2 ▼-16.67% 1 - - 2.4 12.5 1
TXO
201910
11700 Put - - - - - - - 0 - 590 - - -
TXO
201910
11800 Call - - - - - - - 0 - - 1.3 9.1 0.6
TXO
201910
11800 Put - - - - - - - 0 - 200 - 1040 1040
TXO
201910
11900 Call - - - - - - - 0 - - 3 6.7 0.9
TXO
201910
11900 Put - - - - - - - 0 - 525 - - -
TXO
201910
12000 Call 0.5 0.5 0.5 0.5 - ▲+0.2 ▲+66.67% 2 - - 0.9 1 0.5
TXO
201910
12000 Put - - - - - - - 0 - 153 - - -
TXO
201910
12100 Call - - - - - - - 0 - - 107 - -
TXO
201910
12100 Put - - - - - - - 0 - 166 - - -
TXO
201910
12200 Call - - - - - - - 0 - - 0.4 - -
TXO
201910
12200 Put - - - - - - - 0 - - - - -
TXO
201910
12300 Call 0.3 0.3 0.3 0.3 - 0 0% 50 - - 0.3 0.4 0.2
TXO
201910
12300 Put - - - - - - - 0 - - - - -
TXO
201910
12400 Call 0.2 0.2 0.2 0.2 - ▼-0.1 ▼-33.33% 1200 - - 0.3 2 0.2
TXO
201910
12400 Put - - - - - - - 0 - - - - -
TXO
201910
12500 Call - - - - - - - 0 - - 0.3 4.2 0.2
TXO
201910
12500 Put - - - - - - - 0 - - - - -
TXO
201910
12600 Call - - - - - - - 0 - 0.1 0.3 4.1 0.2
TXO
201910
12600 Put - - - - - - - 0 - - - - -
TXO
201911
8800 Call - - - - - - - 0 - - - - -
TXO
201911
8800 Put 11.5 11.5 11.5 11.5 - ▲+1.5 ▲+15.00% 1 - 6.7 13 25 6.6
TXO
201911
8900 Call - - - - - - - 0 - - - - -
TXO
201911
8900 Put - - - - - - - 0 - 3.6 15 38 8
TXO
201911
9000 Call - - - - - - - 0 - - - - -
TXO
201911
9000 Put - - - - - - - 0 - 4.5 22 43 9.2
TXO
201911
9100 Call - - - - - - - 0 - - - - -
TXO
201911
9100 Put - - - - - - - 0 - 5.5 35 50 11
TXO
201911
9200 Call - - - - - - - 0 - - - - -
TXO
201911
9200 Put 12 12 12 12 - ▼-4 ▼-25.00% 1 - 6.7 20 60 12
TXO
201911
9300 Call - - - - - - - 0 - - - - -
TXO
201911
9300 Put - - - - - - - 0 - 7.7 38 66 12
TXO
201911
9400 Call - - - - - - - 0 - - - - -
TXO
201911
9400 Put - - - - - - - 0 - 8.8 170 76 13
TXO
201911
9500 Call - - - - - - - 0 - - - - -
TXO
201911
9500 Put - - - - - - - 0 - 10.5 120 178 19
TXO
201911
9600 Call - - - - - - - 0 - - - - -
TXO
201911
9600 Put 29 29 29 29 - 0 0% 6 - 16.5 99 109 21.5
TXO
201911
9700 Call - - - - - - - 0 - 129 - - -
TXO
201911
9700 Put - - - - - - - 0 - 17 180 128 25
TXO
201911
9800 Call - - - - - - - 0 - 43.5 - 1050 680
TXO
201911
9800 Put 35 35 35 35 - ▼-1.5 ▼-4.11% 14 - 33.5 39 145 29
TXO
201911
9900 Call - - - - - - - 0 - 42.5 - 610 560
TXO
201911
9900 Put 42 43 42 43 - 0 0% 3 - 39 47.5 175 34
TXO
201911
10000 Call - - - - - - - 0 - 42 - 635 461
TXO
201911
10000 Put 45 48.5 45 48 - 0 0% 4 - 46.5 53 194 41
TXO
201911
10100 Call - - - - - - - 0 - 555 - 575 435
TXO
201911
10100 Put - - - - - - - 0 - 46 224 221 47.5
TXO
201911
10200 Call - - - - - - - 0 - 468 - 580 345
TXO
201911
10200 Put 66 66 66 66 - 0 0% 1 - 60 79 250 57
TXO
201911
10300 Call - - - - - - - 0 - 388 - 595 273
TXO
201911
10300 Put 77 77 77 77 - 0 0% 1 - 73 177 308 71
TXO
201911
10400 Call - - - - - - - 0 - 316 - 585 230
TXO
201911
10400 Put 90 103 88 103 - ▲+9 ▲+9.57% 9 - 81 208 350 81
TXO
201911
10500 Call - - - - - - - 0 - 252 - 505 180
TXO
201911
10500 Put 106 110 105 109 - ▼-1 ▼-0.91% 4 - 109 223 394 98
TXO
201911
10600 Call - - - - - - - 0 - 197 - 435 141
TXO
201911
10600 Put 139 139 139 139 - ▲+8 ▲+6.11% 1 - 103 192 443 118
TXO
201911
10700 Call 343 345 343 345 - ▲+5 ▲+1.47% 2 - 236 453 353 109
TXO
201911
10700 Put 152 157 150 156 - ▼-4 ▼-2.50% 18 - 153 174 468 140
TXO
201911
10800 Call 272 272 266 266 - ▼-7 ▼-2.56% 10 - 168 300 289 83
TXO
201911
10800 Put 187 192 184 192 - ▲+4 ▲+2.13% 9 - 184 281 530 172
TXO
201911
10900 Call 210 218 200 200 - ▼-10 ▼-4.76% 5 - 163 322 226 63
TXO
201911
10900 Put 218 235 218 235 - ▲+10 ▲+4.44% 5 - 202 333 685 211
TXO
201911
11000 Call 162 162 152 152 - ▼-9 ▼-5.59% 12 - 134 178 173 46
TXO
201911
11000 Put 275 275 275 275 - ▲+2 ▲+0.73% 1 - 272 381 640 255
TXO
201911
11100 Call 117 120 105 105 - ▼-10 ▼-8.70% 30 - 96 113 128 33
TXO
201911
11100 Put 327 327 327 327 - ▼-3 ▼-0.91% 1 - 220 437 690 327
TXO
201911
11200 Call 82 83 73 73 - ▼-7 ▼-8.75% 11 - 63 80 88 23.5
TXO
201911
11200 Put - - - - - - - 0 - 216 - 580 383
TXO
201911
11300 Call 54 54 42 42 - ▼-10 ▼-19.23% 12 - 43 50 60 17.5
TXO
201911
11300 Put 473 489 473 489 - ▲+22 ▲+4.71% 2 - 264 - 520 448
TXO
201911
11400 Call 34.5 34.5 30.5 30.5 - ▼-2.5 ▼-7.58% 23 - 8.1 33 38.5 12.5
TXO
201911
11400 Put - - - - - - - 0 - 318 - - -
TXO
201911
11500 Call - - - - - - - 0 - 16 22 25 7.8
TXO
201911
11500 Put 625 625 625 625 - ▼-10 ▼-1.57% 1 - 140 - 635 625
TXO
201911
11600 Call - - - - - - - 0 - 3 14 16 11
TXO
201911
11600 Put - - - - - - - 0 - 168 - - -
TXO
201911
11700 Call - - - - - - - 0 - 0.8 10.5 11 7.8
TXO
201911
11700 Put - - - - - - - 0 - 201 - - -
TXO
201911
11800 Call - - - - - - - 0 - 0.4 - 6.3 2.8
TXO
201911
11800 Put - - - - - - - 0 - 236 - - -
TXO
201911
11900 Call - - - - - - - 0 - - - 4.8 3.7
TXO
201911
11900 Put - - - - - - - 0 - 284 - - -
TXO
201911
12000 Call - - - - - - - 0 - - - - -
TXO
201911
12000 Put - - - - - - - 0 - 52 - - -
TXO
201911
12100 Call - - - - - - - 0 - - - - -
TXO
201911
12100 Put - - - - - - - 0 - - - - -
TXO
201911
12200 Call - - - - - - - 0 - - - - -
TXO
201911
12200 Put - - - - - - - 0 - - - - -
TXO
201911
12300 Call - - - - - - - 0 - - 200 - -
TXO
201911
12300 Put - - - - - - - 0 - - - - -
TXO
201911
12400 Call - - - - - - - 0 - - 200 - -
TXO
201911
12400 Put - - - - - - - 0 - - - - -
TXO
201911
12500 Call - - - - - - - 0 - - 200 - -
TXO
201911
12500 Put - - - - - - - 0 - - - - -
TXO
201911
12600 Call - - - - - - - 0 - 0.1 200 1 1
TXO
201911
12600 Put - - - - - - - 0 - - - - -
TXO
201912
8200 Call - - - - - - - 0 - - - 2170 2060
TXO
201912
8200 Put 10 10 10 10 - ▲+0.9 ▲+9.89% 2 - 8 16.5 85 1.3
TXO
201912
8400 Call - - - - - - - 0 - - - 2260 2250
TXO
201912
8400 Put 11 11 11 11 - ▼-1 ▼-8.33% 1 - 8 17 109 9
TXO
201912
8600 Call - - - - - - - 0 - - - 2080 2070
TXO
201912
8600 Put - - - - - - - 0 - 3.1 22 131 9.6
TXO
201912
8800 Call - - - - - - - 0 - - - 1880 1350
TXO
201912
8800 Put 20 20 20 20 - ▲+2 ▲+11.11% 1 - 16 223 158 12
TXO
201912
9000 Call - - - - - - - 0 - - - 1700 1050
TXO
201912
9000 Put 17 17 17 17 - ▼-4 ▼-19.05% 1 - 12 25 183 16.5
TXO
201912
9200 Call - - - - - - - 0 - - - 1100 1020
TXO
201912
9200 Put - - - - - - - 0 - 13.5 30 226 23
TXO
201912
9300 Call - - - - - - - 0 - - - - -
TXO
201912
9300 Put - - - - - - - 0 - 13 136 26 26
TXO
201912
9400 Call - - - - - - - 0 - - - 1250 795
TXO
201912
9400 Put - - - - - - - 0 - 18 140 277 27
TXO
201912
9500 Call - - - - - - - 0 - - - - -
TXO
201912
9500 Put - - - - - - - 0 - 9.2 139 40 32
TXO
201912
9600 Call - - - - - - - 0 - 1120 - 1180 560
TXO
201912
9600 Put 45 45 45 45 - 0 0% 1 - 22 157 344 36
TXO
201912
9700 Call - - - - - - - 0 - - - - -
TXO
201912
9700 Put 52 52 52 52 - 0 0% 1 - 25 199 52 42
TXO
201912
9800 Call - - - - - - - 0 - 930 - 1090 445
TXO
201912
9800 Put - - - - - - - 0 - 40 162 416 50
TXO
201912
9900 Call - - - - - - - 0 - 4.7 - - -
TXO
201912
9900 Put - - - - - - - 0 - 35 168 - -
TXO
201912
10000 Call - - - - - - - 0 - 40 - 960 331
TXO
201912
10000 Put 77 84 77 84 - ▲+7 ▲+9.09% 5 - 50 88 520 73
TXO
201912
10100 Call - - - - - - - 0 - 3.7 - - -
TXO
201912
10100 Put - - - - - - - 0 - 43 236 89 80
TXO
201912
10200 Call - - - - - - - 0 - 486 - 770 262
TXO
201912
10200 Put - - - - - - - 0 - 94 1190 640 94
TXO
201912
10300 Call - - - - - - - 0 - 412 - 705 650
TXO
201912
10300 Put - - - - - - - 0 - 103 130 111 103
TXO
201912
10400 Call - - - - - - - 0 - 346 1100 610 186
TXO
201912
10400 Put 127 127 126 127 - ▼-4 ▼-3.05% 3 - 125 333 770 124
TXO
201912
10500 Call - - - - - - - 0 - 286 - - -
TXO
201912
10500 Put - - - - - - - 0 - 89 - 166 155
TXO
201912
10600 Call 451 454 447 447 - ▼-2 ▼-0.45% 5 - 233 459 470 136
TXO
201912
10600 Put 176 190 173 190 - ▲+6 ▲+3.26% 3 - 175 600 860 166
TXO
201912
10700 Call - - - - - - - 0 - 183 - - -
TXO
201912
10700 Put - - - - - - - 0 - 160 - 215 198
TXO
201912
10800 Call - - - - - - - 0 - 139 351 366 95
TXO
201912
10800 Put 249 249 245 245 - ▼-1 ▼-0.41% 4 - 205 300 975 230
TXO
201912
10900 Call - - - - - - - 0 - 105 338 258 232
TXO
201912
10900 Put - - - - - - - 0 - 164 - 303 282
TXO
201912
11000 Call 203 204 191 191 - ▼-9 ▼-4.50% 6 - 88 200 290 61
TXO
201912
11000 Put - - - - - - - 0 - 188 - 1140 322
TXO
201912
11100 Call 160 160 160 160 - ▼-9 ▼-5.33% 1 - 147 160 160 145
TXO
201912
11100 Put - - - - - - - 0 - 218 - 412 398
TXO
201912
11200 Call 124 125 123 123 - ▼-6 ▼-4.65% 3 - 51 132 241 32.5
TXO
201912
11200 Put - - - - - - - 0 - 258 1280 1300 443
TXO
201912
11300 Call 88 89 88 88 - ▲+2 ▲+2.33% 3 - 29.5 94 93 82
TXO
201912
11300 Put - - - - - - - 0 - 308 - - -
TXO
201912
11400 Call - - - - - - - 0 - 45 72 165 25
TXO
201912
11400 Put - - - - - - - 0 - 368 1450 1470 600
TXO
201912
11500 Call - - - - - - - 0 - 10 50 51 51
TXO
201912
11500 Put - - - - - - - 0 - 173 - - -
TXO
201912
11600 Call - - - - - - - 0 - 20 36 113 12
TXO
201912
11600 Put - - - - - - - 0 - 193 - 1620 800
TXO
201912
11700 Call - - - - - - - 0 - 3.2 26 27 20
TXO
201912
11700 Put - - - - - - - 0 - 225 - - -
TXO
201912
11800 Call - - - - - - - 0 - 2.2 19 82 3
TXO
201912
11800 Put - - - - - - - 0 - 264 - 1550 1130
TXO
201912
11900 Call - - - - - - - 0 - 1.2 15.5 12 12
TXO
201912
11900 Put - - - - - - - 0 - 6.4 - - -
TXO
201912
12000 Call - - - - - - - 0 - 1.3 11.5 58 5.8
TXO
201912
12000 Put - - - - - - - 0 - - - 1770 1670
TXO
201912
12100 Call - - - - - - - 0 - 0.4 - - -
TXO
201912
12100 Put - - - - - - - 0 - - - - -
TXO
201912
12200 Call - - - - - - - 0 - 0.4 30 42 5
TXO
201912
12200 Put - - - - - - - 0 - - - - -
TXO
201912
12300 Call - - - - - - - 0 - 0.2 - - -
TXO
201912
12300 Put - - - - - - - 0 - - - - -
TXO
201912
12400 Call - - - - - - - 0 - 0.2 - 214 0.7
TXO
201912
12400 Put - - - - - - - 0 - - - - -
TXO
201912
12500 Call - - - - - - - 0 - 0.2 - - -
TXO
201912
12500 Put - - - - - - - 0 - - - - -
TXO
201912
12600 Call - - - - - - - 0 - 0.2 - 18.5 1.6
TXO
201912
12600 Put - - - - - - - 0 - - - - -
TXO
201912
12800 Call - - - - - - - 0 - 0.2 - 14 1
TXO
201912
12800 Put - - - - - - - 0 - - - - -
TXO
201912
13000 Call - - - - - - - 0 - 0.2 555 16 2.9
TXO
201912
13000 Put - - - - - - - 0 - - - - -
TXO
201912
13200 Call - - - - - - - 0 - 0.2 20 12 0.2
TXO
201912
13200 Put - - - - - - - 0 - - - - -
TXO
201912
13400 Call - - - - - - - 0 - 0.3 5 6.2 1.3
TXO
201912
13400 Put - - - - - - - 0 - - - - -
TXO
202003
8200 Call - - - - - - - 0 - - - 2160 2030
TXO
202003
8200 Put 26.5 26.5 26.5 26.5 - ▼-0.5 ▼-1.85% 2 - 19 38 80 18.5
TXO
202003
8400 Call - - - - - - - 0 - - - - -
TXO
202003
8400 Put - - - - - - - 0 - 22 995 115 25
TXO
202003
8600 Call - - - - - - - 0 - - - 2180 2090
TXO
202003
8600 Put - - - - - - - 0 - 29 444 120 30
TXO
202003
8800 Call - - - - - - - 0 - - - 1970 1900
TXO
202003
8800 Put - - - - - - - 0 - 42 51 153 40.5
TXO
202003
9000 Call - - - - - - - 0 - - - 1770 1490
TXO
202003
9000 Put - - - - - - - 0 - 45 62 202 50
TXO
202003
9200 Call - - - - - - - 0 - - - 1600 1090
TXO
202003
9200 Put - - - - - - - 0 - 51 75 232 62
TXO
202003
9400 Call - - - - - - - 0 - - - 1220 1060
TXO
202003
9400 Put - - - - - - - 0 - 60 117 264 76
TXO
202003
9600 Call - - - - - - - 0 - 1060 2370 1100 865
TXO
202003
9600 Put - - - - - - - 0 - 99 208 350 99
TXO
202003
9800 Call 1130 1130 1130 1130 - 0 0% 6 - 41 - 1130 620
TXO
202003
9800 Put - - - - - - - 0 - 100 - 414 124
TXO
202003
10000 Call - - - - - - - 0 - 47 2020 975 525
TXO
202003
10000 Put - - - - - - - 0 - 146 333 510 153
TXO
202003
10200 Call - - - - - - - 0 - 486 - 785 400
TXO
202003
10200 Put 198 198 198 198 - ▲+4 ▲+2.06% 1 - 174 210 600 194
TXO
202003
10400 Call 655 655 650 650 - 0 0% 2 - 362 650 660 302
TXO
202003
10400 Put 252 252 252 252 - ▼-2 ▼-0.79% 1 - 136 1340 595 250
TXO
202003
10600 Call - - - - - - - 0 - 264 - 540 237
TXO
202003
10600 Put - - - - - - - 0 - 172 - 845 308
TXO
202003
10800 Call - - - - - - - 0 - 184 - 403 171
TXO
202003
10800 Put - - - - - - - 0 - 218 - 965 385
TXO
202003
11000 Call - - - - - - - 0 - 150 386 307 123
TXO
202003
11000 Put - - - - - - - 0 - 278 1580 1060 475
TXO
202003
11200 Call - - - - - - - 0 - 150 221 226 91
TXO
202003
11200 Put - - - - - - - 0 - 358 - 1170 630
TXO
202003
11400 Call - - - - - - - 0 - 74 152 163 59
TXO
202003
11400 Put - - - - - - - 0 - 234 - 1160 735
TXO
202003
11600 Call - - - - - - - 0 - 71 103 116 39.5
TXO
202003
11600 Put - - - - - - - 0 - 43 - 1630 1030
TXO
202003
11800 Call - - - - - - - 0 - 44.5 995 83 28
TXO
202003
11800 Put - - - - - - - 0 - 46 - 1380 1270
TXO
202003
12000 Call 37 37 37 37 - ▼-3 ▼-7.50% 1 - 28 46 59 22
TXO
202003
12000 Put - - - - - - - 0 - - - - -
TXO
202003
12200 Call 25 25 25 25 - ▼-0.5 ▼-1.96% 1 - 5.1 30 40 11
TXO
202003
12200 Put - - - - - - - 0 - - - 1530 1530
TXO
202003
12400 Call - - - - - - - 0 - 4 80 28.5 7.9
TXO
202003
12400 Put - - - - - - - 0 - - - 2110 1810
TXO
202003
12600 Call - - - - - - - 0 - 2 50 20 11
TXO
202003
12600 Put - - - - - - - 0 - - - - -
TXO
202003
12800 Call - - - - - - - 0 - 1.3 555 14.5 6.3
TXO
202003
12800 Put - - - - - - - 0 - - - - -
TXO
202003
13000 Call - - - - - - - 0 - 0.4 110 11 5
TXO
202003
13000 Put - - - - - - - 0 - - - - -
TXO
202003
13200 Call - - - - - - - 0 - 0.5 555 8.8 6
TXO
202003
13200 Put - - - - - - - 0 - - - - -
TXO
202006
8600 Call - - - - - - - 0 - - - - -
TXO
202006
8600 Put 64 64 64 64 - ▲+1 ▲+1.59% 1 - 56 84 65 50
TXO
202006
8800 Call - - - - - - - 0 - - - - -
TXO
202006
8800 Put - - - - - - - 0 - 69 81 76 73
TXO
202006
9000 Call - - - - - - - 0 - - - - -
TXO
202006
9000 Put - - - - - - - 0 - 83 121 94 90
TXO
202006
9200 Call - - - - - - - 0 - - - - -
TXO
202006
9200 Put - - - - - - - 0 - 100 217 111 105
TXO
202006
9400 Call - - - - - - - 0 - - - - -
TXO
202006
9400 Put - - - - - - - 0 - 122 143 135 125
TXO
202006
9600 Call - - - - - - - 0 - - - - -
TXO
202006
9600 Put - - - - - - - 0 - 120 - 164 160
TXO
202006
9800 Call - - - - - - - 0 - 40 - 1140 1140
TXO
202006
9800 Put 201 201 201 201 - ▲+4 ▲+2.03% 1 - 150 - 201 190
TXO
202006
10000 Call - - - - - - - 0 - 6.1 - 1000 965
TXO
202006
10000 Put - - - - - - - 0 - 138 300 243 224
TXO
202006
10200 Call - - - - - - - 0 - 535 - - -
TXO
202006
10200 Put 300 300 300 300 - ▲+11 ▲+3.81% 1 - 174 - 300 283
TXO
202006
10400 Call - - - - - - - 0 - 416 - 700 700
TXO
202006
10400 Put - - - - - - - 0 - 216 - 360 341
TXO
202006
10600 Call 585 585 585 585 - ▲+20 ▲+3.54% 1 - 500 - 590 550
TXO
202006
10600 Put 440 440 440 440 - ▲+13 ▲+3.04% 1 - 383 - 440 420
TXO
202006
10800 Call - - - - - - - 0 - 226 472 460 450
TXO
202006
10800 Put - - - - - - - 0 - 326 - 535 530
TXO
202006
11000 Call - - - - - - - 0 - 166 364 368 333
TXO
202006
11000 Put - - - - - - - 0 - 402 - 620 615
TXO
202006
11200 Call - - - - - - - 0 - 118 279 280 248
TXO
202006
11200 Put 725 725 720 720 - ▼-10 ▼-1.37% 4 - 600 - 730 720
TXO
202006
11400 Call 214 214 214 214 - ▲+9 ▲+4.39% 4 - 84 210 214 193
TXO
202006
11400 Put - - - - - - - 0 - 8.6 - 870 870
TXO
202006
11600 Call - - - - - - - 0 - 58 152 154 137
TXO
202006
11600 Put - - - - - - - 0 - 960 - 1010 1010
TXO
202006
11800 Call - - - - - - - 0 - 40 118 112 91
TXO
202006
11800 Put - - - - - - - 0 - - - - -
TXO
202006
12000 Call - - - - - - - 0 - 24 86 76 70
TXO
202006
12000 Put - - - - - - - 0 - - - - -
TXO
202006
12200 Call - - - - - - - 0 - 44.5 154 54 45
TXO
202006
12200 Put - - - - - - - 0 - - - - -
TXO
202006
12400 Call - - - - - - - 0 - 11 - 38 31
TXO
202006
12400 Put - - - - - - - 0 - - - - -
TXO
202006
12600 Call - - - - - - - 0 - 23 - 28 21.5
TXO
202006
12600 Put - - - - - - - 0 - - - - -
TXO
202006
12800 Call - - - - - - - 0 - 3.2 555 - -
TXO
202006
12800 Put - - - - - - - 0 - - - - -
TXO
202006
13000 Call - - - - - - - 0 - 1.2 555 11 11
TXO
202006
13000 Put - - - - - - - 0 - - - - -
TXO
202006
13200 Call - - - - - - - 0 - 0.8 18 9.7 7.9
TXO
202006
13200 Put - - - - - - - 0 - - - - -
　 　 　 　 　 　 　 　 　 　 小計: 84998 　 　 　 　
*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
隱私權聲明| 使用條款| 商標專區| 資訊安全政策宣言| 個人資料管理政策宣言| RSS專區| 常見問題| 就業資訊
臺灣期貨交易所 Taiwan Futures Exchange 100 臺北市羅斯福路二段100號14樓
Tel: (02) 2369-5678 Fax: (02) 2365-7272         服務信箱(service@taifex.com.tw)
臺灣期貨交易所 免付費服務專線：0800-075-566     螢幕解析度建議：1024X768