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：2019/07/23

臺指選擇權 ( TXO ) 行情表

2019/07/23 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	201907W4	10000	Call	-	-	-	-	945	-	-	0	0	0	0	890	1000	-	-
TXO	201907W4	10000	Put	0.2	0.2	0.1	0.2	0.2	0	0%	0	22	22	294	-	0.2	0.9	0.1
TXO	201907W4	10100	Call	-	-	-	-	845	-	-	0	0	0	0	790	900	-	-
TXO	201907W4	10100	Put	0.1	0.1	0.1	0.1	0.2	▼-0.2	▼-66.67%	0	25	25	1405	-	0.2	1.2	0.1
TXO	201907W4	10200	Call	-	-	-	-	745	-	-	0	0	0	0	690	800	610	600
TXO	201907W4	10200	Put	0.2	0.2	0.1	0.1	0.2	▼-0.2	▼-66.67%	0	288	288	762	0.1	0.2	1.6	0.1
TXO	201907W4	10300	Call	-	-	-	-	645	-	-	0	0	0	2	590	700	520	505
TXO	201907W4	10300	Put	0.5	0.5	0.2	0.2	0.2	▼-0.2	▼-50.00%	51	795	846	5996	0.1	0.2	2.6	0.2
TXO	201907W4	10400	Call	-	-	-	-	545	-	-	0	0	0	2	490	600	415	398
TXO	201907W4	10400	Put	0.2	0.3	0.1	0.2	0.2	▼-0.4	▼-66.67%	80	373	453	5393	0.1	0.2	4.4	0.1
TXO	201907W4	10500	Call	440	440	440	440	445	▲+4	▲+0.92%	2	1	3	50	431	474	443	290
TXO	201907W4	10500	Put	0.5	0.6	0.2	0.2	0.2	▼-0.6	▼-75.00%	345	1036	1381	8804	0.1	0.2	8.6	0.2
TXO	201907W4	10550	Call	-	-	-	-	395	-	-	0	0	0	33	340	444	379	228
TXO	201907W4	10550	Put	0.4	0.5	0.2	0.3	0.3	▼-0.8	▼-72.73%	197	838	1035	4434	0.2	0.3	11.5	0.2
TXO	201907W4	10600	Call	344	344	340	344	345	▲+8	▲+2.38%	12	46	58	194	289	347	344	179
TXO	201907W4	10600	Put	0.7	0.8	0.2	0.4	0.4	▼-1	▼-71.43%	571	3352	3923	12238	0.3	0.4	18	0.2
TXO	201907W4	10650	Call	310	325	284	293	295	▲+7	▲+2.45%	30	59	89	341	239	340	325	135
TXO	201907W4	10650	Put	1	1	0.3	0.4	0.4	▼-1.1	▼-73.33%	1004	4049	5053	10583	0.4	0.6	26	0.3
TXO	201907W4	10700	Call	265	276	231	245	245	▲+9	▲+3.81%	80	205	285	988	241	246	276	97
TXO	201907W4	10700	Put	1	1.4	0.5	0.6	0.6	▼-1.4	▼-70.00%	2264	8016	10280	12951	0.6	0.7	38	0.5
TXO	201907W4	10750	Call	210	225	183	196	196	▲+8	▲+4.26%	349	1035	1384	3002	191	198	225	64
TXO	201907W4	10750	Put	1.6	1.9	0.9	0.9	0.9	▼-2.6	▼-74.29%	3119	7838	10957	15323	0.9	1	60	0.9
TXO	201907W4	10800	Call	167	178	131	147	147	▲+6	▲+4.26%	797	2079	2876	4270	146	150	178	40
TXO	201907W4	10800	Put	2.7	3.3	1.4	1.9	1.9	▼-4.3	▼-69.35%	5220	19427	24647	19056	1.7	1.9	82	1.4
TXO	201907W4	10850	Call	113	131	85	98	98	0	0%	7531	15635	23166	8162	97	98	131	22
TXO	201907W4	10850	Put	5.3	6.8	2.6	3.8	3.8	▼-7.7	▼-66.96%	6442	32011	38453	21026	3.8	3.9	113	2.6
TXO	201907W4	10900	Call	73	85	44	54	54	▼-2	▼-3.57%	10002	31703	41705	17791	54	55	85	11
TXO	201907W4	10900	Put	10	16	6.4	9.8	9.8	▼-11.2	▼-53.33%	10762	39486	50248	24128	9.7	10	152	6.4
TXO	201907W4	10950	Call	34	45	15	20	20	▼-6	▼-23.08%	13377	58386	71763	22951	19.5	20	45	5
TXO	201907W4	10950	Put	22.5	37	16	25.5	25.5	▼-15	▼-37.04%	10367	47374	57741	21488	25.5	26	196	16
TXO	201907W4	11000	Call	13	18	3.4	5	5	▼-3.9	▼-43.82%	8514	44585	53099	28746	5	5.1	18	2.2
TXO	201907W4	11000	Put	50	76	40	60	60	▼-14	▼-18.92%	4701	28734	33435	5636	60	61	241	40
TXO	201907W4	11050	Call	3.4	4.9	0.5	1	1	▼-1.5	▼-60.00%	2692	17915	20607	13284	0.6	1	4.9	0.5
TXO	201907W4	11050	Put	91	123	78	105	105	▼-12	▼-10.26%	494	6564	7058	2395	106	107	259	78
TXO	201907W4	11100	Call	0.9	1.2	0.1	0.2	0.2	▼-0.4	▼-66.67%	590	4658	5248	8547	0.1	0.4	2.3	0.1
TXO	201907W4	11100	Put	141	169	125	156	155	▼-9	▼-5.45%	36	683	719	286	154	156	324	125
TXO	201907W4	11150	Call	0.5	0.5	0.1	0.1	0.2	▼-0.3	▼-75.00%	190	580	770	4279	0.1	0.2	1.4	0.1
TXO	201907W4	11150	Put	188	217	175	207	205	▼-8	▼-3.72%	1	181	182	40	205	210	255	175
TXO	201907W4	11200	Call	0.2	0.3	0.1	0.1	0.2	▼-0.1	▼-50.00%	25	398	423	602	0.1	0.2	0.9	0.1
TXO	201907W4	11200	Put	-	-	-	-	255	-	-	0	0	0	3	250	260	336	310
TXO	201907W4	11250	Call	0.1	0.2	0.1	0.2	0.2	0	0%	0	202	202	200	0.1	0.2	0.2	0.1
TXO	201907W4	11250	Put	-	-	-	-	305	-	-	0	0	0	0	256	361	-	-
TXO	201907W4	11300	Call	0.1	0.1	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	267	267	1442	-	0.2	0.7	0.1
TXO	201907W4	11300	Put	-	-	-	-	355	-	-	0	0	0	0	300	404	-	-
TXO	201907W4	11400	Call	0.1	0.1	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	20	20	20	-	0.2	0.1	0.1
TXO	201907W4	11400	Put	469	469	469	469	455	▲+4	▲+0.86%	0	1	1	1	406	510	469	469
TXO	201907W4	11500	Call	0.1	0.2	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	52	52	60	-	0.2	0.4	0.1
TXO	201907W4	11500	Put	-	-	-	-	555	-	-	0	0	0	3	500	610	595	575
TXO	201907W4	11600	Call	-	-	-	-	0.1	-	-	1	0	1	20	-	0.1	0.2	0.1
TXO	201907W4	11600	Put	-	-	-	-	655	-	-	0	0	0	0	600	710	-	-
TXO	201907W4	11700	Call	0.1	0.1	0.1	0.1	0.1	▼-0.1	▼-50.00%	0	66	66	185	-	0.1	0.4	0.1
TXO	201907W4	11700	Put	-	-	-	-	755	-	-	0	0	0	0	700	810	-	-
TXO	201907W4	11800	Call	-	-	-	-	0.1	-	-	0	0	0	0	-	0.1	-	-
TXO	201907W4	11800	Put	-	-	-	-	855	-	-	0	0	0	0	800	910	-	-
TXO	201908	8700	Call	-	-	-	-	2100	-	-	0	0	0	1	2040	2180	2080	2020
TXO	201908	8700	Put	1.2	1.2	1.2	1.2	1.2	▲+0.1	▲+9.09%	20	1	21	624	1	1.3	40	1
TXO	201908	8800	Call	-	-	-	-	2000	-	-	0	0	0	1	1930	2080	1990	1920
TXO	201908	8800	Put	1.2	1.3	1.2	1.3	1.3	0	0%	10	2	12	598	1.1	1.3	49	1.2
TXO	201908	8900	Call	-	-	-	-	1900	-	-	0	0	0	1	1830	1980	1890	1820
TXO	201908	8900	Put	1.5	1.5	1.5	1.5	1.4	▼-0.2	▼-11.76%	0	1	1	1062	1.2	1.4	114	1.5
TXO	201908	9000	Call	-	-	-	-	1800	-	-	0	0	0	0	1750	1880	-	-
TXO	201908	9000	Put	1.5	1.5	1.5	1.5	1.5	▼-0.5	▼-25.00%	0	11	11	661	1.2	1.8	66	1.5
TXO	201908	9100	Call	-	-	-	-	1700	-	-	0	0	0	0	1650	1780	-	-
TXO	201908	9100	Put	2.1	2.1	1.7	1.7	1.7	▼-0.3	▼-15.00%	0	2	2	852	0.1	2.4	75	1.7
TXO	201908	9200	Call	-	-	-	-	1600	-	-	0	0	0	0	1540	1680	-	-
TXO	201908	9200	Put	2	2.3	2	2.3	2.3	▼-0.3	▼-11.54%	0	290	290	1482	0.5	8	88	2
TXO	201908	9300	Call	-	-	-	-	1500	-	-	0	0	0	2	1440	1580	1260	720
TXO	201908	9300	Put	2.3	2.6	2.3	2.6	2.6	▼-0.2	▼-7.14%	30	185	215	1436	0.2	2.7	102	2
TXO	201908	9400	Call	-	-	-	-	1410	-	-	0	0	0	0	1340	1480	-	-
TXO	201908	9400	Put	2.7	3.1	2.7	3	3	▼-0.3	▼-9.09%	50	198	248	1144	3	3.1	136	2.7
TXO	201908	9500	Call	-	-	-	-	1310	-	-	0	0	0	0	1240	1380	-	-
TXO	201908	9500	Put	3.5	3.7	3.4	3.5	3.5	▼-0.4	▼-10.26%	125	117	242	1905	2.4	3.7	159	3.4
TXO	201908	9600	Call	-	-	-	-	1210	-	-	0	0	0	3	1140	1280	1050	485
TXO	201908	9600	Put	3.9	4.4	3.9	4.4	4.4	▼-0.3	▼-6.38%	2	290	292	1505	4.2	4.5	179	3.9
TXO	201908	9700	Call	-	-	-	-	1110	-	-	0	0	0	9	1050	1180	965	396
TXO	201908	9700	Put	5.2	5.6	4.7	5.1	5.1	▼-0.4	▼-7.27%	18	236	254	3607	4.7	6	212	4.7
TXO	201908	9800	Call	-	-	-	-	1010	-	-	0	0	0	6	955	1060	880	365
TXO	201908	9800	Put	6.1	6.8	5.5	6.3	6.3	▼-0.4	▼-5.97%	10	401	411	4559	6.1	6.8	254	5.5
TXO	201908	9900	Call	-	-	-	-	910	-	-	0	0	0	24	855	955	840	299
TXO	201908	9900	Put	7.2	8.5	7.1	8.1	8.1	▼-0.4	▼-4.71%	19	1405	1424	5271	7.7	8.2	303	7.1
TXO	201908	10000	Call	825	825	810	810	810	▲+5	▲+0.62%	2	2	4	80	760	855	825	266
TXO	201908	10000	Put	9.4	11	9.1	10.5	10.5	0	0%	174	844	1018	5576	9.9	10.5	320	9
TXO	201908	10100	Call	735	735	720	720	720	▲+10	▲+1.41%	0	2	2	21	660	760	735	218
TXO	201908	10100	Put	12	14	11.5	13	13	▼-1	▼-7.14%	157	803	960	6348	12.5	13.5	364	11.5
TXO	201908	10200	Call	-	-	-	-	620	-	-	0	0	0	94	575	625	595	148
TXO	201908	10200	Put	16	19	15.5	17	17	▼-1.5	▼-8.11%	243	1250	1493	12615	17	17.5	396	15.5
TXO	201908	10300	Call	545	550	525	530	530	▲+10	▲+1.92%	28	7	35	212	441	560	550	129
TXO	201908	10300	Put	22	26	21.5	24	24	▼-1.5	▼-5.88%	478	2038	2516	11997	23	24	515	21.5
TXO	201908	10400	Call	455	462	425	436	436	▲+10	▲+2.35%	10	109	119	948	431	437	462	88
TXO	201908	10400	Put	33.5	36	29.5	33.5	33.5	▼-1.5	▼-4.29%	465	2858	3323	15242	32.5	33.5	535	29.5
TXO	201908	10500	Call	368	377	339	346	346	▲+3	▲+0.87%	32	90	122	1110	346	350	377	70
TXO	201908	10500	Put	42.5	50	41	45	45	▼-4	▼-8.16%	698	3584	4282	11865	45	45.5	670	41
TXO	201908	10600	Call	287	293	257	266	266	0	0%	44	259	303	2573	265	272	293	46.5
TXO	201908	10600	Put	63	71	58	66	66	▼-4	▼-5.71%	1021	4961	5982	14831	64	66	745	58
TXO	201908	10700	Call	209	217	185	193	193	▼-2	▼-1.03%	241	1246	1487	3828	193	196	217	36
TXO	201908	10700	Put	89	99	82	90	90	▼-8	▼-8.16%	916	3875	4791	5783	90	91	825	82
TXO	201908	10800	Call	142	152	125	131	131	▼-2	▼-1.50%	791	2678	3469	6744	130	131	152	20.5
TXO	201908	10800	Put	121	139	117	129	129	▼-8	▼-5.84%	692	2896	3588	3975	128	129	940	117
TXO	201908	10900	Call	94	98	78	82	82	▼-3	▼-3.53%	2326	6277	8603	23002	81	83	98	21.5
TXO	201908	10900	Put	169	192	164	178	178	▼-10	▼-5.32%	236	1270	1506	3150	178	179	1020	164
TXO	201908	11000	Call	58	59	45	46.5	46.5	▼-3.5	▼-7.00%	1675	8144	9819	18539	46.5	47	64	15.5
TXO	201908	11000	Put	231	260	225	244	244	▼-10	▼-3.94%	89	410	499	586	241	247	850	225
TXO	201908	11100	Call	30.5	33	24	24.5	24.5	▼-2.5	▼-9.26%	1433	3457	4890	17242	24	25	44	10.5
TXO	201908	11100	Put	305	334	300	322	322	▼-13	▼-3.88%	28	88	116	151	320	326	995	300
TXO	201908	11200	Call	14	17	11.5	11.5	11.5	▼-2	▼-14.81%	684	1717	2401	11554	11.5	12	30	6
TXO	201908	11200	Put	390	420	390	405	405	▼-15	▼-3.57%	2	13	15	115	407	413	890	390
TXO	201908	11300	Call	7.7	8.1	5.5	5.6	5.6	▼-1.3	▼-18.84%	464	1388	1852	5822	4	6.2	20	1.4
TXO	201908	11300	Put	496	505	496	505	505	▼-10	▼-1.94%	4	3	7	54	498	555	1140	496
TXO	201908	11400	Call	3.8	4.1	2.7	2.8	2.8	▼-0.8	▼-22.22%	66	408	474	2828	2.4	3	14	1
TXO	201908	11400	Put	-	-	-	-	605	-	-	19	0	19	27	555	655	1000	595
TXO	201908	11500	Call	2.1	2.2	1.7	1.7	1.7	▼-0.3	▼-15.00%	19	193	212	1604	1.6	2.2	9.9	1.2
TXO	201908	11500	Put	-	-	-	-	705	-	-	0	0	0	2	655	755	835	825
TXO	201908	11600	Call	1.5	1.5	1.3	1.3	1.3	▲+0.1	▲+8.33%	3	28	31	183	0.4	1.5	6	1
TXO	201908	11600	Put	-	-	-	-	800	-	-	0	0	0	3	745	855	935	935
TXO	201908	11700	Call	1	1	1	1	1	0	0%	0	6	6	171	0.1	1.1	3.8	0.9
TXO	201908	11700	Put	-	-	-	-	900	-	-	0	0	0	0	855	940	-	-
TXO	201908	11800	Call	-	-	-	-	0.9	-	-	5	0	5	182	0.1	0.9	2.9	0.7
TXO	201908	11800	Put	-	-	-	-	1000	-	-	0	0	0	0	945	1050	-	-
TXO	201908	11900	Call	0.7	0.7	0.7	0.7	0.8	0	0%	2	60	62	4800	0.1	0.9	2.2	0.7
TXO	201908	11900	Put	-	-	-	-	1100	-	-	0	0	0	0	1050	1150	-	-
TXO	201908	12000	Call	0.7	0.7	0.7	0.7	0.7	▲+0.1	▲+16.67%	1	2	3	308	0.1	0.8	2.2	0.6
TXO	201908	12000	Put	-	-	-	-	1200	-	-	0	0	0	0	1120	1270	-	-
TXO	201908	12100	Call	-	-	-	-	0.4	-	-	0	0	0	57	0.1	0.6	1.8	0.5
TXO	201908	12100	Put	-	-	-	-	1300	-	-	0	0	0	0	1220	1360	-	-
TXO	201908	12200	Call	-	-	-	-	0.4	-	-	0	0	0	20	0.1	0.6	1.7	0.8
TXO	201908	12200	Put	-	-	-	-	1400	-	-	0	0	0	0	1320	1460	-	-
TXO	201908	12300	Call	-	-	-	-	0.3	-	-	0	0	0	18	0.1	0.5	1.4	0.7
TXO	201908	12300	Put	-	-	-	-	1500	-	-	0	0	0	0	1420	1560	-	-
TXO	201908	12400	Call	-	-	-	-	0.3	-	-	0	0	0	10	0.1	0.4	1.2	0.6
TXO	201908	12400	Put	-	-	-	-	1600	-	-	0	0	0	0	1520	1670	-	-
TXO	201908	12500	Call	0.3	0.3	0.3	0.3	0.3	0	0%	0	4	4	158	0.1	0.3	1	0.3
TXO	201908	12500	Put	-	-	-	-	1700	-	-	0	0	0	0	1620	1760	-	-
TXO	201908	12600	Call	0.4	0.4	0.1	0.2	0.2	0	0%	3	22	25	612	0.1	0.3	0.6	0.1
TXO	201908	12600	Put	-	-	-	-	1800	-	-	0	0	0	0	1720	1870	-	-
TXO	201909	7400	Call	-	-	-	-	3380	-	-	0	0	0	0	3320	3450	2920	2240
TXO	201909	7400	Put	1.7	1.9	1.7	1.7	1.7	▼-0.1	▼-5.56%	0	425	425	6466	1.6	7.7	175	1.1
TXO	201909	7600	Call	-	-	-	-	3180	-	-	0	0	0	5	3110	3250	2350	1680
TXO	201909	7600	Put	-	-	-	-	2	-	-	0	0	0	3198	1.6	45	217	1.8
TXO	201909	7800	Call	-	-	-	-	2980	-	-	0	0	0	0	2910	3050	-	-
TXO	201909	7800	Put	-	-	-	-	2.3	-	-	0	0	0	3455	1.2	51	231	2.2
TXO	201909	8000	Call	-	-	-	-	2780	-	-	0	0	0	1	2710	2850	1690	1610
TXO	201909	8000	Put	2.6	2.7	2.6	2.7	2.7	▲+0.1	▲+3.85%	0	25	25	3334	2.5	95	281	2.4
TXO	201909	8200	Call	-	-	-	-	2580	-	-	0	0	0	16	2510	2650	1660	1160
TXO	201909	8200	Put	3.1	3.1	3.1	3.1	3.1	▲+0.1	▲+3.33%	0	40	40	522	2.8	53	340	3
TXO	201909	8400	Call	-	-	-	-	2380	-	-	0	0	0	40	2310	2450	2020	1050
TXO	201909	8400	Put	3.6	3.6	3.6	3.6	3.6	▲+0.2	▲+5.88%	0	5	5	803	3.6	53	391	3.5
TXO	201909	8600	Call	-	-	-	-	2180	-	-	0	0	0	0	2110	2250	-	-
TXO	201909	8600	Put	4.1	4.1	4.1	4.1	4.1	▼-0.4	▼-8.89%	0	10	10	343	3.8	54	441	4.1
TXO	201909	8800	Call	-	-	-	-	1980	-	-	0	0	0	31	1920	2060	1350	610
TXO	201909	8800	Put	5	5.3	5	5	5	▼-0.3	▼-5.66%	0	3	3	412	4.7	54	535	5
TXO	201909	9000	Call	-	-	-	-	1780	-	-	0	0	0	69	1730	1860	1640	481
TXO	201909	9000	Put	6.3	6.6	6.2	6.6	6.6	▲+0.1	▲+1.54%	0	15	15	721	6.4	56	620	6.2
TXO	201909	9100	Call	-	-	-	-	1680	-	-	0	0	0	0	1630	1760	-	-
TXO	201909	9100	Put	-	-	-	-	7.3	-	-	0	0	0	82	6.1	10	30	7.1
TXO	201909	9200	Call	-	-	-	-	1590	-	-	0	0	0	64	1580	1660	1530	407
TXO	201909	9200	Put	7.7	7.7	7.7	7.7	8	▼-0.9	▼-10.47%	0	2	2	1118	8	57	700	7.7
TXO	201909	9300	Call	-	-	-	-	1490	-	-	0	0	0	0	1420	1560	-	-
TXO	201909	9300	Put	9.1	9.1	9.1	9.1	9.1	▼-0.5	▼-5.21%	0	2	2	397	4.1	9.6	40.5	9.1
TXO	201909	9400	Call	-	-	-	-	1390	-	-	0	0	0	62	1330	1460	1350	315
TXO	201909	9400	Put	10.5	11	10	11	11	0	0%	0	10	10	1473	9.4	11	825	10
TXO	201909	9500	Call	-	-	-	-	1290	-	-	0	0	0	4	1220	1360	1210	985
TXO	201909	9500	Put	13	13	12	13	13	▼-0.5	▼-3.70%	0	102	102	361	12	62	56	12
TXO	201909	9600	Call	-	-	-	-	1190	-	-	0	0	0	91	1140	1200	1170	238
TXO	201909	9600	Put	15	15.5	14	15.5	15.5	▼-0.5	▼-3.13%	3	59	62	1622	14	16.5	940	14
TXO	201909	9700	Call	-	-	-	-	1100	-	-	0	0	0	1	1040	1150	1020	1020
TXO	201909	9700	Put	16.5	18.5	16.5	18	18	▼-0.5	▼-2.70%	1	20	21	365	16	19	85	16.5
TXO	201909	9800	Call	-	-	-	-	1000	-	-	0	0	0	402	995	1050	1600	189
TXO	201909	9800	Put	21.5	22	20	22	22	▼-0.5	▼-2.22%	2	39	41	2676	20	24	1080	20
TXO	201909	9900	Call	-	-	-	-	905	-	-	0	0	0	62	850	955	890	620
TXO	201909	9900	Put	24.5	27	24.5	27	27	▼-1.5	▼-5.26%	8	101	109	428	24.5	27	123	24.5
TXO	201909	10000	Call	-	-	-	-	810	-	-	0	0	0	1143	805	865	1500	133
TXO	201909	10000	Put	30	34	30	32	32	▼-3.5	▼-9.86%	4	107	111	1836	31.5	35	1210	30
TXO	201909	10100	Call	-	-	-	-	720	-	-	0	0	0	3	665	770	625	492
TXO	201909	10100	Put	40	42	38.5	41	41	▼-3	▼-6.82%	10	98	108	477	38	41.5	175	38.5
TXO	201909	10200	Call	-	-	-	-	625	-	-	4	0	4	535	615	635	995	104
TXO	201909	10200	Put	49	52	47	51	51	▼-4	▼-7.27%	3	102	105	2119	48	52	1180	47
TXO	201909	10300	Call	560	560	540	540	540	0	0%	0	2	2	29	530	555	560	298
TXO	201909	10300	Put	63	66	60	64	64	▼-4	▼-5.88%	7	103	110	722	64	65	247	60
TXO	201909	10400	Call	453	457	453	457	457	▲+5	▲+1.11%	3	3	6	434	449	459	950	83
TXO	201909	10400	Put	77	84	75	78	78	▼-7	▼-8.24%	11	88	99	1376	77	82	1270	75
TXO	201909	10500	Call	399	399	374	379	379	▲+5	▲+1.34%	0	9	9	68	370	388	399	197
TXO	201909	10500	Put	97	106	95	103	103	▼-5	▼-4.63%	51	92	143	1966	100	106	342	95
TXO	201909	10600	Call	323	323	306	306	306	0	0%	6	5	11	1176	297	311	411	57
TXO	201909	10600	Put	124	135	122	130	130	▼-6	▼-4.41%	20	65	85	2395	123	136	1360	122
TXO	201909	10700	Call	258	258	235	242	242	▲+2	▲+0.83%	2	16	18	406	240	245	258	123
TXO	201909	10700	Put	157	166	155	164	164	▼-7	▼-4.09%	11	36	47	181	156	165	467	155
TXO	201909	10800	Call	200	200	178	182	182	0	0%	6	41	47	689	176	190	292	42
TXO	201909	10800	Put	200	212	196	208	208	▼-7	▼-3.26%	16	125	141	239	200	212	1790	196
TXO	201909	10900	Call	145	150	130	135	135	▲+1	▲+0.75%	9	35	44	516	130	142	150	72
TXO	201909	10900	Put	248	267	246	261	261	▼-5	▼-1.88%	2	19	21	101	254	269	560	246
TXO	201909	11000	Call	108	109	94	96	96	▼-4	▼-4.00%	29	111	140	1904	93	100	650	23.5
TXO	201909	11000	Put	304	326	304	326	317	▼-2	▼-0.61%	1	13	14	174	316	328	2100	304
TXO	201909	11100	Call	73	75	64	65	65	▼-3	▼-4.41%	3	119	122	1001	63	68	75	35
TXO	201909	11100	Put	-	-	-	-	389	-	-	0	0	0	32	380	398	755	397
TXO	201909	11200	Call	46	52	42.5	42.5	42.5	▼-1.5	▼-3.41%	20	857	877	3113	42	45.5	499	15
TXO	201909	11200	Put	452	452	450	450	463	▼-24	▼-5.06%	0	3	3	141	461	476	1900	46
TXO	201909	11300	Call	32	34	28	29	29	▲+0.5	▲+1.75%	26	352	378	2747	26	29.5	39	16.5
TXO	201909	11300	Put	555	565	555	560	550	0	0%	0	4	4	32	535	565	820	555
TXO	201909	11400	Call	20	21.5	18	18.5	18.5	▲+0.5	▲+2.78%	5	786	791	3081	15.5	18.5	444	9.4
TXO	201909	11400	Put	-	-	-	-	640	-	-	0	0	0	75	635	690	2140	59
TXO	201909	11500	Call	12	13	11	11.5	11.5	0	0%	0	473	473	1120	2.5	11.5	19.5	8
TXO	201909	11500	Put	-	-	-	-	735	-	-	0	0	0	0	680	785	-	-
TXO	201909	11600	Call	-	-	-	-	10	-	-	0	0	0	4140	0.9	58	66	5.4
TXO	201909	11600	Put	-	-	-	-	830	-	-	0	0	0	13	775	880	1350	41.5
TXO	201909	11700	Call	5	5.3	5	5	5	▲+0.3	▲+6.38%	75	95	170	301	0.3	5	10.5	3.5
TXO	201909	11700	Put	-	-	-	-	925	-	-	0	0	0	0	870	980	-	-
TXO	201909	11800	Call	-	-	-	-	3.7	-	-	0	0	0	169	0.3	53	36	2.9
TXO	201909	11800	Put	-	-	-	-	1020	-	-	0	0	0	0	950	1090	-	-
TXO	201909	11900	Call	-	-	-	-	3	-	-	0	0	0	107	0.1	52	5.1	2.1
TXO	201909	11900	Put	-	-	-	-	1120	-	-	0	0	0	0	1050	1190	-	-
TXO	201909	12000	Call	2.2	2.2	2.2	2.2	2.2	▲+0.7	▲+46.67%	0	50	50	151	1.5	2.2	22.5	2
TXO	201909	12000	Put	-	-	-	-	1220	-	-	0	0	0	0	1150	1290	2500	1430
TXO	201909	12100	Call	1.6	1.6	1.6	1.6	1.6	▲+0.7	▲+77.78%	0	1	1	6	-	1.8	2.1	1.6
TXO	201909	12100	Put	-	-	-	-	1320	-	-	0	0	0	0	1250	1390	-	-
TXO	201909	12200	Call	-	-	-	-	0.8	-	-	0	0	0	38	0.8	51	15	1.8
TXO	201909	12200	Put	-	-	-	-	1420	-	-	0	0	0	0	1350	1490	-	-
TXO	201909	12300	Call	-	-	-	-	0.2	-	-	0	0	0	53	-	49.5	2.4	1.6
TXO	201909	12300	Put	-	-	-	-	1520	-	-	0	0	0	0	1450	1590	1900	1800
TXO	201909	12400	Call	-	-	-	-	0.1	-	-	0	0	0	32	-	51	11	0.3
TXO	201909	12400	Put	-	-	-	-	1620	-	-	0	0	0	0	1550	1680	-	-
TXO	201909	12500	Call	-	-	-	-	0.1	-	-	0	0	0	7	-	51	1.9	1.3
TXO	201909	12500	Put	-	-	-	-	1720	-	-	0	0	0	0	1650	1790	-	-
TXO	201909	12600	Call	-	-	-	-	0.1	-	-	0	0	0	17	-	49	5.5	0.2
TXO	201909	12600	Put	-	-	-	-	1820	-	-	0	0	0	0	1750	1890	-	-
TXO	201909	12800	Call	-	-	-	-	0.1	-	-	0	0	0	32	-	49	10	0.2
TXO	201909	12800	Put	-	-	-	-	2020	-	-	0	0	0	0	1950	2090	-	-
TXO	201909	13000	Call	-	-	-	-	0.1	-	-	0	0	0	81	-	50	3.1	1.9
TXO	201909	13000	Put	-	-	-	-	2220	-	-	0	0	0	0	2150	2290	-	-
TXO	201909	13200	Call	-	-	-	-	0.1	-	-	0	0	0	1723	-	21.5	2.6	0.1
TXO	201909	13200	Put	-	-	-	-	2420	-	-	0	0	0	0	2350	2490	-	-
TXO	201909	13400	Call	-	-	-	-	0.1	-	-	5	0	5	7555	0.2	50	2.4	0.5
TXO	201909	13400	Put	-	-	-	-	2620	-	-	0	0	0	0	2550	2690	-	-
TXO	201910	9100	Call	-	-	-	-	1650	-	-	0	0	0	0	1590	1730	-	-
TXO	201910	9100	Put	12.5	13.5	12.5	13.5	13.5	▼-1	▼-6.90%	5	7	12	135	2.8	13.5	15	12.5
TXO	201910	9200	Call	-	-	-	-	1550	-	-	0	0	0	0	1500	1630	-	-
TXO	201910	9200	Put	-	-	-	-	15.5	-	-	0	0	0	37	3.6	65	21	15.5
TXO	201910	9300	Call	-	-	-	-	1450	-	-	0	0	0	0	1410	1540	-	-
TXO	201910	9300	Put	-	-	-	-	18.5	-	-	0	0	0	9	5.6	67	24	18.5
TXO	201910	9400	Call	-	-	-	-	1350	-	-	0	0	0	0	1300	1440	-	-
TXO	201910	9400	Put	-	-	-	-	21.5	-	-	0	0	0	6	7.6	70	29	21.5
TXO	201910	9500	Call	-	-	-	-	1260	-	-	0	0	0	0	1200	1340	-	-
TXO	201910	9500	Put	24	24	24	24	24	▼-2	▼-7.69%	0	31	31	147	24	73	36.5	24
TXO	201910	9600	Call	-	-	-	-	1160	-	-	0	0	0	0	1130	1250	-	-
TXO	201910	9600	Put	-	-	-	-	31.5	-	-	0	0	0	3	16	78	41	30
TXO	201910	9700	Call	-	-	-	-	1060	-	-	0	0	0	0	1030	1150	-	-
TXO	201910	9700	Put	-	-	-	-	37	-	-	0	0	0	8	16.5	83	49	39.5
TXO	201910	9800	Call	-	-	-	-	980	-	-	0	0	0	0	925	1060	-	-
TXO	201910	9800	Put	-	-	-	-	43	-	-	0	0	0	8	37	90	57	43
TXO	201910	9900	Call	-	-	-	-	895	-	-	0	0	0	0	835	970	-	-
TXO	201910	9900	Put	50	50	48.5	48.5	48.5	▼-3.5	▼-6.73%	0	14	14	63	45	64	70	48.5
TXO	201910	10000	Call	-	-	-	-	805	-	-	0	0	0	0	755	855	-	-
TXO	201910	10000	Put	59	61	56	59	59	▼-3	▼-4.84%	0	30	30	53	50	75	85	56
TXO	201910	10100	Call	-	-	-	-	720	-	-	0	0	0	0	665	770	-	-
TXO	201910	10100	Put	69	71	68	71	71	▼-4	▼-5.33%	0	7	7	41	37.5	120	103	68
TXO	201910	10200	Call	-	-	-	-	630	-	-	0	0	0	0	610	685	-	-
TXO	201910	10200	Put	83	83	83	83	83	▼-7	▼-7.78%	0	2	2	40	83	92	123	83
TXO	201910	10300	Call	-	-	-	-	555	-	-	0	0	0	0	540	570	-	-
TXO	201910	10300	Put	103	108	101	107	107	▼-4	▼-3.60%	4	14	18	42	101	111	154	101
TXO	201910	10400	Call	-	-	-	-	475	-	-	0	0	0	0	462	488	-	-
TXO	201910	10400	Put	124	128	119	128	128	▼-4	▼-3.03%	0	20	20	29	120	129	178	119
TXO	201910	10500	Call	-	-	-	-	402	-	-	0	0	0	0	389	414	-	-
TXO	201910	10500	Put	150	159	149	157	153	▲+7	▲+4.67%	1	4	5	57	150	155	217	149
TXO	201910	10600	Call	-	-	-	-	334	-	-	0	0	0	0	319	349	-	-
TXO	201910	10600	Put	182	183	180	183	183	▼-3	▼-1.61%	0	3	3	27	176	195	241	180
TXO	201910	10700	Call	-	-	-	-	272	-	-	0	0	0	8	257	287	269	204
TXO	201910	10700	Put	217	229	214	225	225	▼-6	▼-2.60%	5	12	17	17	223	233	249	214
TXO	201910	10800	Call	232	232	232	232	217	▲+16	▲+7.41%	1	2	3	8	207	226	232	178
TXO	201910	10800	Put	262	262	262	262	270	▼-16	▼-5.76%	0	1	1	3	254	284	361	262
TXO	201910	10900	Call	-	-	-	-	162	-	-	0	0	0	10	161	181	129	129
TXO	201910	10900	Put	-	-	-	-	315	-	-	0	0	0	2	309	337	333	333
TXO	201910	11000	Call	139	139	132	132	132	▼-7	▼-5.04%	0	2	2	11	130	140	139	91
TXO	201910	11000	Put	-	-	-	-	382	-	-	0	0	0	1	368	396	409	409
TXO	201910	11100	Call	100	100	100	100	100	▲+3	▲+3.09%	0	16	16	36	93	104	100	64
TXO	201910	11100	Put	440	440	440	440	452	▼-19	▼-4.14%	0	1	1	1	435	464	440	440
TXO	201910	11200	Call	78	78	72	72	72	▲+2	▲+2.86%	4	12	16	73	66	75	78	49
TXO	201910	11200	Put	-	-	-	-	525	-	-	0	0	0	0	510	540	-	-
TXO	201910	11300	Call	57	58	51	51	51	0	0%	0	9	9	50	48	56	58	33
TXO	201910	11300	Put	-	-	-	-	600	-	-	0	0	0	4	585	615	745	720
TXO	201910	11400	Call	41	41	36.5	37	37	0	0%	0	112	112	217	18	37.5	41	23
TXO	201910	11400	Put	-	-	-	-	690	-	-	0	0	0	0	620	710	-	-
TXO	201910	11500	Call	28	28	25.5	25.5	25.5	▲+0.5	▲+2.00%	2	40	42	69	8.5	26	28	17
TXO	201910	11500	Put	-	-	-	-	775	-	-	0	0	0	0	700	800	-	-
TXO	201910	11600	Call	19.5	19.5	19.5	19.5	19.5	▲+1.5	▲+8.33%	0	1	1	33	5.1	19.5	19.5	11
TXO	201910	11600	Put	-	-	-	-	865	-	-	0	0	0	0	795	930	-	-
TXO	201910	11700	Call	12.5	12.5	12.5	12.5	12.5	▲+0.5	▲+4.17%	0	17	17	20	4.1	14	12.5	12
TXO	201910	11700	Put	-	-	-	-	960	-	-	0	0	0	0	885	1030	-	-
TXO	201910	11800	Call	8.6	8.6	8.4	8.4	8.4	▲+0.5	▲+6.33%	5	15	20	46	3.1	9.1	9.1	7.9
TXO	201910	11800	Put	-	-	-	-	1060	-	-	0	0	0	0	985	1130	-	-
TXO	201910	11900	Call	-	-	-	-	6.6	-	-	0	0	0	0	2	56	-	-
TXO	201910	11900	Put	-	-	-	-	1160	-	-	0	0	0	0	1080	1210	-	-
TXO	201910	12000	Call	-	-	-	-	4.4	-	-	0	0	0	0	0.3	55	-	-
TXO	201910	12000	Put	-	-	-	-	1260	-	-	0	0	0	0	1180	1310	-	-
TXO	201910	12100	Call	-	-	-	-	2.8	-	-	0	0	0	0	0.2	53	-	-
TXO	201910	12100	Put	-	-	-	-	1350	-	-	0	0	0	0	1280	1420	-	-
TXO	201910	12200	Call	-	-	-	-	1.8	-	-	0	0	0	0	0.2	53	-	-
TXO	201910	12200	Put	-	-	-	-	1450	-	-	0	0	0	0	1380	1510	-	-
TXO	201910	12300	Call	-	-	-	-	1.1	-	-	0	0	0	0	0.1	52	-	-
TXO	201910	12300	Put	-	-	-	-	1550	-	-	0	0	0	0	1480	1610	-	-
TXO	201910	12400	Call	-	-	-	-	0.7	-	-	0	0	0	2	-	52	2	2
TXO	201910	12400	Put	-	-	-	-	1650	-	-	0	0	0	0	1580	1720	-	-
TXO	201910	12500	Call	-	-	-	-	0.4	-	-	0	0	0	0	0.1	51	-	-
TXO	201910	12500	Put	-	-	-	-	1750	-	-	0	0	0	0	1680	1810	-	-
TXO	201910	12600	Call	-	-	-	-	0.3	-	-	0	0	0	0	-	51	-	-
TXO	201910	12600	Put	-	-	-	-	1850	-	-	0	0	0	0	1780	1910	-	-
TXO	201912	8200	Call	-	-	-	-	2530	-	-	0	0	0	0	2460	2600	-	-
TXO	201912	8200	Put	12.5	12.5	12.5	12.5	13	▼-1.5	▼-10.71%	0	4	4	1862	13	39.5	85	1.3
TXO	201912	8400	Call	-	-	-	-	2330	-	-	0	0	0	45	2330	2410	2260	2250
TXO	201912	8400	Put	16	16	16	16	16	▼-1	▼-5.88%	0	35	35	726	16	19	109	15.5
TXO	201912	8600	Call	-	-	-	-	2140	-	-	0	0	0	34	2130	2210	2080	2070
TXO	201912	8600	Put	-	-	-	-	20	-	-	0	0	0	826	20	69	131	20
TXO	201912	8800	Call	-	-	-	-	1940	-	-	0	0	0	10	1880	2020	1880	1350
TXO	201912	8800	Put	25.5	26	25.5	26	26	▲+1	▲+4.00%	0	3	3	1109	11	42	158	25
TXO	201912	9000	Call	-	-	-	-	1750	-	-	0	0	0	43	1750	1810	1700	1050
TXO	201912	9000	Put	32.5	33.5	32	33.5	33.5	▼-0.5	▼-1.47%	0	24	24	1204	32	81	183	32
TXO	201912	9200	Call	-	-	-	-	1560	-	-	0	0	0	20	1510	1610	1100	1020
TXO	201912	9200	Put	43	43	41.5	41.5	41.5	▼-2	▼-4.60%	4	2	6	711	38.5	90	226	41.5
TXO	201912	9400	Call	-	-	-	-	1370	-	-	0	0	0	28	1330	1430	1250	795
TXO	201912	9400	Put	54	55	54	54	54	▼-1	▼-1.82%	0	4	4	206	51	103	277	54
TXO	201912	9600	Call	-	-	-	-	1190	-	-	0	0	0	43	1140	1230	1180	560
TXO	201912	9600	Put	72	72	69	69	72	▼-3	▼-4.17%	2	9	11	193	72	103	344	36
TXO	201912	9800	Call	-	-	-	-	1020	-	-	0	0	0	85	1000	1040	990	445
TXO	201912	9800	Put	92	97	91	97	97	▼-2	▼-2.02%	0	13	13	184	90	100	416	91
TXO	201912	10000	Call	850	850	850	850	850	▲+10	▲+1.19%	0	1	1	105	845	870	870	331
TXO	201912	10000	Put	120	128	120	128	128	▼-2	▼-1.54%	0	10	10	185	126	130	520	120
TXO	201912	10200	Call	695	695	695	695	695	▲+5	▲+0.72%	1	9	10	92	675	710	695	262
TXO	201912	10200	Put	166	166	166	166	166	▼-4	▼-2.35%	2	2	4	149	163	181	640	164
TXO	201912	10400	Call	560	560	555	560	540	▲+25	▲+4.67%	1	3	4	97	530	565	565	186
TXO	201912	10400	Put	212	219	212	219	219	▲+8	▲+3.79%	0	4	4	445	207	222	770	212
TXO	201912	10600	Call	425	425	425	425	412	▲+10	▲+2.41%	1	1	2	219	409	420	470	136
TXO	201912	10600	Put	280	288	280	288	288	▼-7	▼-2.37%	0	5	5	157	285	307	860	280
TXO	201912	10800	Call	316	316	295	307	307	▲+10	▲+3.37%	0	8	8	278	284	308	366	95
TXO	201912	10800	Put	384	384	384	384	384	▲+6	▲+1.59%	4	1	5	60	356	396	975	377
TXO	201912	11000	Call	219	225	210	212	212	▼-4	▼-1.85%	1	22	23	440	205	228	290	64
TXO	201912	11000	Put	-	-	-	-	485	-	-	0	0	0	82	465	505	1140	580
TXO	201912	11200	Call	144	144	144	144	144	0	0%	1	1	2	1482	134	157	241	40
TXO	201912	11200	Put	-	-	-	-	620	-	-	0	0	0	39	600	635	1300	635
TXO	201912	11400	Call	96	98	90	90	90	▼-1	▼-1.10%	2	12	14	687	84	94	165	35
TXO	201912	11400	Put	-	-	-	-	765	-	-	0	0	0	42	745	785	1470	880
TXO	201912	11600	Call	59	63	56	56	56	▼-3	▼-5.08%	0	9	9	1120	51	69	113	23.5
TXO	201912	11600	Put	-	-	-	-	930	-	-	0	0	0	1	910	950	1620	1040
TXO	201912	11800	Call	37	38	35	35	35	▼-0.5	▼-1.41%	0	17	17	344	28.5	36	82	3
TXO	201912	11800	Put	-	-	-	-	1110	-	-	0	0	0	4	1090	1130	1550	1130
TXO	201912	12000	Call	23	23.5	23	23	20	▲+1	▲+4.55%	2	3	5	227	18	22	58	11
TXO	201912	12000	Put	-	-	-	-	1290	-	-	0	0	0	1	1220	1350	1670	1670
TXO	201912	12200	Call	13	13	13	13	13	▼-1.5	▼-10.34%	0	1	1	100	3.1	15	42	8.9
TXO	201912	12200	Put	-	-	-	-	1480	-	-	0	0	0	0	1410	1550	-	-
TXO	201912	12400	Call	-	-	-	-	10.5	-	-	0	0	0	30	2.1	13	214	0.7
TXO	201912	12400	Put	-	-	-	-	1680	-	-	0	0	0	0	1600	1740	-	-
TXO	201912	12600	Call	-	-	-	-	8.2	-	-	0	0	0	36	0.5	56	18.5	5
TXO	201912	12600	Put	-	-	-	-	1880	-	-	0	0	0	0	1800	1940	-	-
TXO	201912	12800	Call	-	-	-	-	4.8	-	-	0	0	0	35	0.3	54	14	1
TXO	201912	12800	Put	-	-	-	-	2070	-	-	0	0	0	0	2000	2140	-	-
TXO	201912	13000	Call	-	-	-	-	2.8	-	-	0	0	0	325	0.2	53	16	3
TXO	201912	13000	Put	-	-	-	-	2270	-	-	0	0	0	0	2200	2340	-	-
TXO	201912	13200	Call	-	-	-	-	2.5	-	-	0	0	0	292	0.2	8.9	12	0.2
TXO	201912	13200	Put	-	-	-	-	2470	-	-	0	0	0	0	2390	2540	-	-
TXO	201912	13400	Call	2.3	2.3	2.3	2.3	2.3	▲+1.7	▲+283.33%	0	302	302	5308	0.1	52	6	2.1
TXO	201912	13400	Put	-	-	-	-	2670	-	-	0	0	0	0	2590	2740	-	-
TXO	202003	8400	Call	-	-	-	-	2290	-	-	0	0	0	0	2230	2370	-	-
TXO	202003	8400	Put	38	39.5	37.5	37.5	37.5	▼-2	▼-5.06%	0	57	57	218	37	39.5	77	37.5
TXO	202003	8600	Call	-	-	-	-	2100	-	-	0	0	0	0	2050	2180	-	-
TXO	202003	8600	Put	47.5	47.5	45.5	45.5	45.5	▼-2.5	▼-5.21%	2	2	4	215	44.5	95	95	45.5
TXO	202003	8800	Call	-	-	-	-	1920	-	-	0	0	0	0	1850	1990	-	-
TXO	202003	8800	Put	59	60	59	60	60	▲+1	▲+1.69%	0	2	2	74	55	106	115	58
TXO	202003	9000	Call	-	-	-	-	1730	-	-	0	0	0	1	1680	1800	1610	1490
TXO	202003	9000	Put	-	-	-	-	69	-	-	0	0	0	62	69	120	137	73
TXO	202003	9200	Call	-	-	-	-	1550	-	-	0	0	0	0	1490	1600	-	-
TXO	202003	9200	Put	90	90	90	90	90	▼-2	▼-2.17%	1	4	5	145	90	129	169	90
TXO	202003	9400	Call	-	-	-	-	1370	-	-	0	0	0	1	1330	1430	1220	1160
TXO	202003	9400	Put	110	110	110	110	110	▼-2	▼-1.79%	5	1	6	223	108	160	211	108
TXO	202003	9600	Call	-	-	-	-	1200	-	-	0	0	0	33	1150	1250	1070	925
TXO	202003	9600	Put	136	136	136	136	136	▼-6	▼-4.23%	1	1	2	88	134	188	245	136
TXO	202003	9800	Call	-	-	-	-	1040	-	-	0	0	0	10	1030	1070	985	855
TXO	202003	9800	Put	170	181	170	177	177	▲+2	▲+1.14%	0	9	9	62	162	190	313	170
TXO	202003	10000	Call	-	-	-	-	885	-	-	0	0	0	88	870	895	875	630
TXO	202003	10000	Put	215	219	211	219	219	▼-9	▼-3.95%	0	15	15	97	219	233	380	211
TXO	202003	10200	Call	735	735	735	735	735	0	0%	0	4	4	18	725	760	735	540
TXO	202003	10200	Put	269	272	267	272	272	▼-8	▼-2.86%	0	6	6	17	255	291	440	267
TXO	202003	10400	Call	-	-	-	-	610	-	-	0	0	0	31	590	625	575	432
TXO	202003	10400	Put	-	-	-	-	333	-	-	0	0	0	29	325	340	520	341
TXO	202003	10600	Call	-	-	-	-	475	-	-	0	0	0	36	465	505	427	320
TXO	202003	10600	Put	405	405	405	405	405	▼-22	▼-5.15%	0	1	1	18	395	435	605	405
TXO	202003	10800	Call	-	-	-	-	370	-	-	0	0	0	45	363	388	370	245
TXO	202003	10800	Put	500	500	494	494	494	▼-16	▼-3.14%	4	3	7	27	491	530	675	494
TXO	202003	11000	Call	295	300	294	294	294	▲+10	▲+3.52%	0	5	5	128	272	296	300	180
TXO	202003	11000	Put	610	610	610	610	620	▼-10	▼-1.61%	0	1	1	25	600	640	880	610
TXO	202003	11200	Call	225	225	215	216	216	▲+4	▲+1.89%	0	7	7	149	205	220	225	133
TXO	202003	11200	Put	-	-	-	-	745	-	-	0	0	0	8	725	765	800	760
TXO	202003	11400	Call	160	160	154	154	154	▼-3	▼-1.91%	0	2	2	211	154	160	160	95
TXO	202003	11400	Put	-	-	-	-	880	-	-	0	0	0	1	870	905	1140	1140
TXO	202003	11600	Call	116	116	110	110	110	▼-2	▼-1.79%	0	5	5	156	101	115	116	76
TXO	202003	11600	Put	-	-	-	-	1030	-	-	0	0	0	2	1020	1060	1130	1050
TXO	202003	11800	Call	79	79	79	79	79	0	0%	0	4	4	262	33	86	79	58
TXO	202003	11800	Put	-	-	-	-	1200	-	-	0	0	0	1	1140	1270	1380	1380
TXO	202003	12000	Call	57	59	57	59	57	▲+3	▲+5.36%	0	3	3	508	18.5	57	59	30
TXO	202003	12000	Put	-	-	-	-	1380	-	-	0	0	0	0	1310	1430	-	-
TXO	202003	12200	Call	39	40	39	40	40	▲+2	▲+5.26%	0	2	2	115	12.5	40	40	29
TXO	202003	12200	Put	-	-	-	-	1560	-	-	0	0	0	0	1490	1630	-	-
TXO	202003	12400	Call	-	-	-	-	29.5	-	-	0	0	0	22	20	29.5	28.5	19
TXO	202003	12400	Put	-	-	-	-	1750	-	-	0	0	0	2	1680	1820	1810	1810
TXO	202003	12600	Call	20	20	20	20	20	▲+1.5	▲+8.11%	0	10	10	34	6.1	25	20	13.5
TXO	202003	12600	Put	-	-	-	-	1940	-	-	0	0	0	0	1870	2010	-	-
TXO	202003	12800	Call	13	13	13	13	13	▼-1.5	▼-10.34%	0	1	1	8	4.1	64	14.5	11
TXO	202003	12800	Put	-	-	-	-	2130	-	-	0	0	0	0	2060	2200	-	-
TXO	202003	13000	Call	-	-	-	-	11.5	-	-	0	0	0	14	3.1	60	11	5
TXO	202003	13000	Put	-	-	-	-	2330	-	-	0	0	0	0	2260	2400	-	-
TXO	202003	13200	Call	7.3	7.3	7.3	7.3	7.3	▲+0.1	▲+1.39%	0	2	2	48	2	8	7.3	6
TXO	202003	13200	Put	-	-	-	-	2520	-	-	0	0	0	0	2450	2590	-	-
										小計:	103585	438808	542393	604348
*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到期契約履約交割說明可交割債券轉換因子表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加值資料集	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