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：2019/07/18

臺指選擇權 ( TXO ) 行情表

2019/07/17  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
201907W4
 10100 Call - - - - - - - 0 - 404 1750 - -
TXO
201907W4
 10100 Put 1 1 1 1 - ▼-0.1 ▼-9.09% 2 - 0.1 1 1.2 0.9
TXO
201907W4
 10200 Call - - - - - - - 0 - 303 1660 - -
TXO
201907W4
 10200 Put 1.3 1.4 0.1 1 - ▼-0.2 ▼-16.67% 134 - 0.7 1.2 1.6 0.1
TXO
201907W4
 10300 Call - - - - - - - 0 - 372 660 520 520
TXO
201907W4
 10300 Put 2.6 2.6 1.3 1.9 - ▲+0.1 ▲+5.56% 406 - 1.4 2 2.6 1.3
TXO
201907W4
 10400 Call - - - - - - - 0 - 276 620 415 398
TXO
201907W4
 10400 Put 1.9 3.8 1.9 3 - ▼-0.2 ▼-6.25% 918 - 2.6 3 4.4 1.9
TXO
201907W4
 10500 Call 303 310 298 300 - ▼-5 ▼-1.64% 43 - 204 375 328 298
TXO
201907W4
 10500 Put 6.3 6.3 5 6.1 - ▼-0.2 ▼-3.17% 1830 - 5.1 6.2 8.6 5
TXO
201907W4
 10600 Call 216 219 196 212 - 0 0% 21 - 192 216 238 196
TXO
201907W4
 10600 Put 14 14.5 11 14 - ▲+0.5 ▲+3.70% 4021 - 12 14 18 11
TXO
201907W4
 10650 Call 170 174 155 169 - ▲+2 ▲+1.20% 203 - 140 160 192 155
TXO
201907W4
 10650 Put 19 20.5 17 20 - ▲+0.5 ▲+2.56% 3368 - 20 20.5 25.5 17
TXO
201907W4
 10700 Call 131 134 115 115 - ▼-13 ▼-10.16% 744 - 114 120 151 115
TXO
201907W4
 10700 Put 29.5 31 26 30 - ▲+0.5 ▲+1.69% 3592 - 30 30.5 36.5 25.5
TXO
201907W4
 10750 Call 94 98 80 81 - ▼-10 ▼-10.99% 1812 - 81 82 114 80
TXO
201907W4
 10750 Put 43.5 46.5 39 46.5 - ▲+3.5 ▲+8.14% 4194 - 46 46.5 52 37
TXO
201907W4
 10800 Call 60 66 52 53 - ▼-7 ▼-11.67% 4823 - 52 54 80 49
TXO
201907W4
 10800 Put 63 68 56 67 - ▲+5 ▲+8.06% 5249 - 67 68 73 46
TXO
201907W4
 10850 Call 38.5 41 30.5 31 - ▼-6.5 ▼-17.33% 5528 - 30.5 31 53 25.5
TXO
201907W4
 10850 Put 89 97 82 94 - ▲+5 ▲+5.62% 2950 - 94 96 102 69
TXO
201907W4
 10900 Call 20.5 23.5 15.5 15.5 - ▼-5 ▼-24.39% 4839 - 15 16 31.5 15.5
TXO
201907W4
 10900 Put 119 133 115 133 - ▲+10 ▲+8.13% 1138 - 129 134 136 105
TXO
201907W4
 10950 Call 9.1 12 8.1 8.1 - ▼-1.9 ▼-19.00% 3729 - 8 8.5 18 8.1
TXO
201907W4
 10950 Put 161 175 155 175 - ▲+13 ▲+8.02% 358 - 169 179 175 143
TXO
201907W4
 11000 Call 5.2 6.4 3.2 3.2 - ▼-2.6 ▼-44.83% 1610 - 3.2 3.4 9.8 3.2
TXO
201907W4
 11000 Put 197 217 197 207 - ▲+3 ▲+1.47% 89 - 212 229 217 183
TXO
201907W4
 11050 Call 2.5 2.9 1.8 2.1 - ▼-0.2 ▼-8.70% 701 - 1.9 2.2 4.6 1.8
TXO
201907W4
 11050 Put 251 258 251 258 - ▲+4 ▲+1.57% 9 - 143 840 258 251
TXO
201907W4
 11100 Call 1.3 1.5 0.9 1.2 - 0 0% 310 - 1 1.2 2.3 0.9
TXO
201907W4
 11100 Put 295 314 295 314 - ▲+11 ▲+3.63% 6 - 296 995 314 294
TXO
201907W4
 11150 Call 0.6 0.9 0.2 0.4 - ▼-0.5 ▼-55.56% 27 - 0.3 0.7 1.4 0.2
TXO
201907W4
 11150 Put - - - - - - - 0 - 134 1420 - -
TXO
201907W4
 11200 Call 0.8 0.8 0.2 0.2 - ▼-0.3 ▼-60.00% 86 - 0.2 0.6 0.9 0.2
TXO
201907W4
 11200 Put - - - - - - - 0 - 126 1470 - -
TXO
201907W4
 11300 Call 0.6 0.6 0.3 0.3 - ▼-0.2 ▼-40.00% 41 - 0.1 0.4 0.7 0.3
TXO
201907W4
 11300 Put - - - - - - - 0 - 208 1570 - -
TXO
201907W4
 11400 Call - - - - - - - 0 - 0.1 0.4 - -
TXO
201907W4
 11400 Put - - - - - - - 0 - 308 1670 - -
TXO
201907W4
 11500 Call - - - - - - - 0 - 0.1 0.3 - -
TXO
201907W4
 11500 Put - - - - - - - 0 - 407 1770 - -
TXO
201907W4
 11600 Call - - - - - - - 0 - 0.1 0.3 - -
TXO
201907W4
 11600 Put - - - - - - - 0 - 510 1870 - -
TXO
201907W4
 11700 Call 0.2 0.2 0.2 0.2 - ▲+0.1 - 5 - 0.1 0.2 0.2 0.2
TXO
201907W4
 11700 Put - - - - - - - 0 - 610 1970 - -
TXO
201908
8700 Call - - - - - - - 0 - - - - -
TXO
201908
8700 Put 2.2 2.3 1.2 1.2 - ▼-0.9 ▼-42.86% 28 - 1.2 2.1 40 1.2
TXO
201908
8800 Call - - - - - - - 0 - - - - -
TXO
201908
8800 Put 2.4 2.4 2.4 2.4 - ▼-0.1 ▼-4.00% 30 - 0.3 2.9 49 1.8
TXO
201908
8900 Call - - - - - - - 0 - - - - -
TXO
201908
8900 Put 2.7 2.7 2.7 2.7 - ▼-0.1 ▼-3.57% 31 - 0.4 5.4 114 2.1
TXO
201908
9000 Call - - - - - - - 0 - - - - -
TXO
201908
9000 Put - - - - - - - 0 - 2 3.5 66 2.1
TXO
201908
9100 Call - - - - - - - 0 - - - - -
TXO
201908
9100 Put 3.5 3.5 3.5 3.5 - ▼-0.1 ▼-2.78% 1 - 1.6 3.6 75 2.6
TXO
201908
9200 Call - - - - - - - 0 - - - - -
TXO
201908
9200 Put 4 4 3.9 3.9 - ▼-0.2 ▼-4.88% 2 - 2.2 4 88 2.5
TXO
201908
9300 Call - - - - - - - 0 - - - 1260 720
TXO
201908
9300 Put 4.6 4.6 4.6 4.6 - ▼-0.2 ▼-4.17% 1 - 1.2 4.8 102 3
TXO
201908
9400 Call - - - - - - - 0 - - - - -
TXO
201908
9400 Put 5.2 5.2 5 5 - ▼-0.6 ▼-10.71% 2 - 5 6.2 136 3.6
TXO
201908
9500 Call - - - - - - - 0 - 102 - - -
TXO
201908
9500 Put 6.2 6.2 6.2 6.2 - ▼-0.3 ▼-4.62% 1 - 6 6.2 159 4.3
TXO
201908
9600 Call - - - - - - - 0 - 220 - 1050 485
TXO
201908
9600 Put 7.9 7.9 6.7 6.7 - ▼-1.5 ▼-18.29% 14 - 7 11 179 5.2
TXO
201908
9700 Call - - - - - - - 0 - 170 2040 965 396
TXO
201908
9700 Put 9.2 9.4 8.8 9.4 - ▼-0.5 ▼-5.05% 39 - 8.8 9.4 212 6.3
TXO
201908
9800 Call - - - - - - - 0 - 200 1950 880 365
TXO
201908
9800 Put 11.5 12 10.5 11 - ▼-1 ▼-8.33% 107 - 10.5 11.5 254 8
TXO
201908
9900 Call - - - - - - - 0 - 130 1850 840 299
TXO
201908
9900 Put 15.5 15.5 13.5 14 - ▼-2 ▼-12.50% 102 - 13.5 14.5 303 10
TXO
201908
10000 Call 690 690 690 690 - 0 0% 1 - 404 1760 750 266
TXO
201908
10000 Put 20.5 20.5 17.5 19 - ▼-1.5 ▼-7.32% 281 - 18.5 19.5 320 13.5
TXO
201908
10100 Call - - - - - - - 0 - 316 680 655 218
TXO
201908
10100 Put 25.5 27 23 26 - ▼-0.5 ▼-1.89% 187 - 26 27 364 18
TXO
201908
10200 Call 505 505 496 496 - ▼-4 ▼-0.80% 4 - 400 520 575 148
TXO
201908
10200 Put 34 37 32.5 36 - ▲+1 ▲+2.86% 538 - 35.5 37 396 24.5
TXO
201908
10300 Call 418 418 407 415 - ▼-1 ▼-0.24% 7 - 377 429 473 129
TXO
201908
10300 Put 48.5 51 44.5 51 - ▲+2 ▲+4.08% 979 - 50 51 515 34
TXO
201908
10400 Call 337 337 323 329 - ▼-4 ▼-1.20% 77 - 312 332 389 88
TXO
201908
10400 Put 66 70 62 70 - ▲+3 ▲+4.48% 590 - 69 70 535 47.5
TXO
201908
10500 Call 258 263 246 246 - ▼-12 ▼-4.65% 100 - 239 260 312 70
TXO
201908
10500 Put 91 96 86 96 - ▲+5 ▲+5.49% 667 - 94 96 670 66
TXO
201908
10600 Call 194 194 179 179 - ▼-8 ▼-4.28% 139 - 179 180 239 46.5
TXO
201908
10600 Put 119 130 118 130 - ▲+7 ▲+5.69% 549 - 127 130 745 93
TXO
201908
10700 Call 136 136 122 122 - ▼-10 ▼-7.58% 465 - 122 124 173 36
TXO
201908
10700 Put 164 175 160 175 - ▲+11 ▲+6.71% 207 - 172 174 825 128
TXO
201908
10800 Call 84 91 79 79 - ▼-7 ▼-8.14% 1111 - 78 79 127 20.5
TXO
201908
10800 Put 213 230 213 230 - ▲+8 ▲+3.60% 168 - 225 231 940 174
TXO
201908
10900 Call 52 57 48 48 - ▼-3 ▼-5.88% 2016 - 47.5 48.5 98 21.5
TXO
201908
10900 Put 279 294 279 283 - ▼-4 ▼-1.39% 61 - 288 299 1020 232
TXO
201908
11000 Call 31 32.5 26.5 26.5 - ▼-2.5 ▼-8.62% 1195 - 26.5 27 64 15.5
TXO
201908
11000 Put 355 374 353 360 - ▼-5 ▼-1.37% 23 - 366 1350 850 303
TXO
201908
11100 Call 16 17.5 13.5 14 - ▼-1.5 ▼-9.68% 948 - 13.5 14.5 44 10.5
TXO
201908
11100 Put 444 550 443 550 - ▲+99 ▲+21.95% 17 - 204 - 995 382
TXO
201908
11200 Call 8 8.9 7.1 8 - ▲+0.1 ▲+1.27% 593 - 7 8.1 30 7.1
TXO
201908
11200 Put - - - - - - - 0 - 266 - 890 470
TXO
201908
11300 Call 4.5 5.1 1.4 5.1 - ▲+1 ▲+24.39% 148 - 1.7 5.7 20 1.4
TXO
201908
11300 Put 640 640 630 635 - ▼-5 ▼-0.78% 15 - 425 - 1140 585
TXO
201908
11400 Call 2.1 3 2.1 3 - ▲+0.5 ▲+20.00% 60 - 1.3 3 14 1
TXO
201908
11400 Put 735 735 735 735 - ▼-5 ▼-0.68% 3 - 227 - 1000 720
TXO
201908
11500 Call 1.3 1.3 1.3 1.3 - ▼-0.5 ▼-27.78% 1 - 1.2 2.7 9.9 1.2
TXO
201908
11500 Put - - - - - - - 0 - 185 - 835 825
TXO
201908
11600 Call - - - - - - - 0 - 1 1.9 6 1.5
TXO
201908
11600 Put 935 935 935 935 - ▼-5 ▼-0.53% 3 - 218 - 935 935
TXO
201908
11700 Call 1 1 1 1 - ▲+0.1 ▲+11.11% 7 - 1 1.1 3.8 0.9
TXO
201908
11700 Put - - - - - - - 0 - 263 - - -
TXO
201908
11800 Call - - - - - - - 0 - - 1 2.9 1
TXO
201908
11800 Put - - - - - - - 0 - 157 - - -
TXO
201908
11900 Call 0.9 0.9 0.9 0.9 - 0 0% 2 - - 1 2.2 0.7
TXO
201908
11900 Put - - - - - - - 0 - 173 - - -
TXO
201908
12000 Call - - - - - - - 0 - - 5 2.2 1
TXO
201908
12000 Put - - - - - - - 0 - - - - -
TXO
201908
12100 Call - - - - - - - 0 - - - 1.8 1
TXO
201908
12100 Put - - - - - - - 0 - - - - -
TXO
201908
12200 Call - - - - - - - 0 - - 980 1.7 0.8
TXO
201908
12200 Put - - - - - - - 0 - - - - -
TXO
201908
12300 Call - - - - - - - 0 - - 1.3 1.4 0.7
TXO
201908
12300 Put - - - - - - - 0 - - - - -
TXO
201908
12400 Call - - - - - - - 0 - - 1.3 1.2 0.6
TXO
201908
12400 Put - - - - - - - 0 - - - - -
TXO
201908
12500 Call - - - - - - - 0 - - 1.2 1 0.5
TXO
201908
12500 Put - - - - - - - 0 - - - - -
TXO
201908
12600 Call - - - - - - - 0 - - 1.1 0.6 0.6
TXO
201908
12600 Put - - - - - - - 0 - - - - -
TXO
201909
7400 Call - - - - - - - 0 - - - 2920 2240
TXO
201909
7400 Put - - - - - - - 0 - 1.8 22 175 1.1
TXO
201909
7600 Call - - - - - - - 0 - - - 2350 1680
TXO
201909
7600 Put - - - - - - - 0 - 0.3 82 217 1.8
TXO
201909
7800 Call - - - - - - - 0 - - - - -
TXO
201909
7800 Put - - - - - - - 0 - 0.5 24.5 231 2.2
TXO
201909
8000 Call - - - - - - - 0 - - - 1690 1610
TXO
201909
8000 Put - - - - - - - 0 - 0.4 94 281 2.6
TXO
201909
8200 Call - - - - - - - 0 - - - 1660 1160
TXO
201909
8200 Put - - - - - - - 0 - 1 109 340 3.3
TXO
201909
8400 Call - - - - - - - 0 - - - 2020 1050
TXO
201909
8400 Put - - - - - - - 0 - 0.5 109 391 3.7
TXO
201909
8600 Call - - - - - - - 0 - - - - -
TXO
201909
8600 Put - - - - - - - 0 - 0.5 98 441 4.5
TXO
201909
8800 Call - - - - - - - 0 - - - 1350 610
TXO
201909
8800 Put - - - - - - - 0 - 2 75 535 5.5
TXO
201909
9000 Call - - - - - - - 0 - - - 1640 481
TXO
201909
9000 Put 8.3 9 8.3 9 - ▲+0.3 ▲+3.45% 5 - 7.8 12 620 6.8
TXO
201909
9100 Call - - - - - - - 0 - - - - -
TXO
201909
9100 Put - - - - - - - 0 - 4 11 30 8.2
TXO
201909
9200 Call - - - - - - - 0 - - - 1530 407
TXO
201909
9200 Put - - - - - - - 0 - 5 12.5 700 9.4
TXO
201909
9300 Call - - - - - - - 0 - - - - -
TXO
201909
9300 Put 14 14 14 14 - ▲+1 ▲+7.69% 1 - 7 18 40.5 11
TXO
201909
9400 Call - - - - - - - 0 - 287 1380 1320 315
TXO
201909
9400 Put - - - - - - - 0 - 9.1 34 825 13
TXO
201909
9500 Call - - - - - - - 0 - 241 1280 1210 985
TXO
201909
9500 Put 19 19 19 19 - 0 0% 1 - 12 23 56 16
TXO
201909
9600 Call - - - - - - - 0 - 210 1190 1120 238
TXO
201909
9600 Put - - - - - - - 0 - 15 27 940 17
TXO
201909
9700 Call - - - - - - - 0 - 183 985 - -
TXO
201909
9700 Put 28 28 27 27 - ▼-1 ▼-3.57% 3 - 19 29 85 21
TXO
201909
9800 Call - - - - - - - 0 - 166 940 1600 189
TXO
201909
9800 Put 32.5 34.5 32.5 34.5 - ▲+1 ▲+2.99% 2 - 32 34.5 1080 27
TXO
201909
9900 Call - - - - - - - 0 - 218 790 780 620
TXO
201909
9900 Put 42 42 42 42 - 0 0% 2 - 32 50 123 33.5
TXO
201909
10000 Call 690 690 690 690 - 0 0% 1 - 438 - 1500 133
TXO
201909
10000 Put 50 52 50 52 - ▲+1 ▲+1.96% 10 - 48 60 1210 41
TXO
201909
10100 Call 600 600 600 600 - ▼-10 ▼-1.64% 1 - 356 - 625 492
TXO
201909
10100 Put 65 65 65 65 - 0 0% 8 - 50 68 175 50
TXO
201909
10200 Call 530 530 515 515 - ▼-5 ▼-0.96% 110 - 425 575 995 104
TXO
201909
10200 Put 79 82 78 82 - ▲+2 ▲+2.50% 16 - 66 85 1180 63
TXO
201909
10300 Call 446 446 446 446 - ▲+2 ▲+0.45% 20 - 343 1450 488 298
TXO
201909
10300 Put 97 102 97 97 - ▼-3 ▼-3.00% 15 - 97 108 247 81
TXO
201909
10400 Call 368 370 367 370 - ▲+3 ▲+0.82% 24 - 268 480 950 83
TXO
201909
10400 Put 122 128 122 128 - ▲+4 ▲+3.23% 25 - 117 130 1270 101
TXO
201909
10500 Call 305 305 300 300 - ▼-2 ▼-0.66% 21 - 273 995 346 197
TXO
201909
10500 Put 154 158 154 158 - ▲+4 ▲+2.60% 7 - 151 795 342 128
TXO
201909
10600 Call 237 241 233 233 - ▼-1 ▼-0.43% 15 - 163 279 411 57
TXO
201909
10600 Put 190 195 188 195 - ▲+3 ▲+1.56% 61 - 104 202 1360 161
TXO
201909
10700 Call 185 186 179 179 - ▼-3 ▼-1.65% 8 - 117 268 220 123
TXO
201909
10700 Put 236 236 236 236 - 0 0% 1 - 128 485 467 199
TXO
201909
10800 Call 136 138 133 133 - ▼-2 ▼-1.48% 49 - 102 177 292 42
TXO
201909
10800 Put - - - - - - - 0 - 181 - 1790 250
TXO
201909
10900 Call 101 102 94 97 - 0 0% 179 - 90 100 128 72
TXO
201909
10900 Put 353 353 353 353 - ▲+3 ▲+0.86% 20 - 243 880 560 302
TXO
201909
11000 Call 70 70 68 68 - 0 0% 3 - 59 72 650 23.5
TXO
201909
11000 Put 425 432 425 432 - ▲+3 ▲+0.70% 4 - 314 1400 2100 344
TXO
201909
11100 Call 47 47 45.5 46 - ▼-1 ▼-2.13% 22 - 39.5 47.5 73 35
TXO
201909
11100 Put - - - - - - - 0 - 391 1450 755 463
TXO
201909
11200 Call 31 31 28 28 - ▼-2 ▼-6.67% 4 - 15 32.5 499 15
TXO
201909
11200 Put 585 595 585 595 - ▲+15 ▲+2.59% 4 - 376 - 1900 46
TXO
201909
11300 Call 20 20 19 19 - ▼-1 ▼-5.00% 2 - 17.5 21 39 18
TXO
201909
11300 Put - - - - - - - 0 - 146 - 820 620
TXO
201909
11400 Call 12.5 13 12.5 12.5 - ▲+0.5 ▲+4.17% 8 - 10 13 444 9.4
TXO
201909
11400 Put - - - - - - - 0 - 178 - 2140 59
TXO
201909
11500 Call - - - - - - - 0 - 2 11 19.5 8
TXO
201909
11500 Put - - - - - - - 0 - 218 - - -
TXO
201909
11600 Call - - - - - - - 0 - 4.1 15 66 5.4
TXO
201909
11600 Put - - - - - - - 0 - 255 - 1350 41.5
TXO
201909
11700 Call - - - - - - - 0 - 1.1 83 10.5 4.7
TXO
201909
11700 Put - - - - - - - 0 - 71 - - -
TXO
201909
11800 Call - - - - - - - 0 - 0.3 312 36 4.1
TXO
201909
11800 Put - - - - - - - 0 - - - - -
TXO
201909
11900 Call - - - - - - - 0 - 0.1 312 5.1 5.1
TXO
201909
11900 Put - - - - - - - 0 - - - - -
TXO
201909
12000 Call - - - - - - - 0 - - 50 22.5 2.5
TXO
201909
12000 Put - - - - - - - 0 - - - 2500 1430
TXO
201909
12100 Call - - - - - - - 0 - 0.1 313 2.1 1.8
TXO
201909
12100 Put - - - - - - - 0 - - - - -
TXO
201909
12200 Call - - - - - - - 0 - - 313 15 1.8
TXO
201909
12200 Put - - - - - - - 0 - - - - -
TXO
201909
12300 Call - - - - - - - 0 - - 313 2.4 1.6
TXO
201909
12300 Put - - - - - - - 0 - - - 1900 1800
TXO
201909
12400 Call - - - - - - - 0 - - 313 11 0.3
TXO
201909
12400 Put - - - - - - - 0 - - - - -
TXO
201909
12500 Call - - - - - - - 0 - - 313 1.9 1.3
TXO
201909
12500 Put - - - - - - - 0 - - - - -
TXO
201909
12600 Call - - - - - - - 0 - - 106 5.5 0.2
TXO
201909
12600 Put - - - - - - - 0 - - - - -
TXO
201909
12800 Call - - - - - - - 0 - - 106 10 0.2
TXO
201909
12800 Put - - - - - - - 0 - - - - -
TXO
201909
13000 Call - - - - - - - 0 - - 106 3.1 1.9
TXO
201909
13000 Put - - - - - - - 0 - - - - -
TXO
201909
13200 Call - - - - - - - 0 - - 62 2.6 0.1
TXO
201909
13200 Put - - - - - - - 0 - - - - -
TXO
201909
13400 Call - - - - - - - 0 - 0.1 98 2.4 0.6
TXO
201909
13400 Put - - - - - - - 0 - - - - -
TXO
201912
8200 Call - - - - - - - 0 - - - - -
TXO
201912
8200 Put - - - - - - - 0 - 13 19 85 1.3
TXO
201912
8400 Call - - - - - - - 0 - - - 2260 2250
TXO
201912
8400 Put - - - - - - - 0 - 16 23 109 15.5
TXO
201912
8600 Call - - - - - - - 0 - - - 2080 2070
TXO
201912
8600 Put - - - - - - - 0 - 23 28 131 20
TXO
201912
8800 Call - - - - - - - 0 - - - 1880 1350
TXO
201912
8800 Put - - - - - - - 0 - 27.5 36 158 29
TXO
201912
9000 Call - - - - - - - 0 - - - 1700 1050
TXO
201912
9000 Put 36 36 36 36 - ▼-3.5 ▼-8.86% 1 - 35 42 183 34
TXO
201912
9200 Call - - - - - - - 0 - - - 1100 1020
TXO
201912
9200 Put 50 50 50 50 - ▼-2 ▼-3.85% 1 - 22 158 226 45
TXO
201912
9400 Call - - - - - - - 0 - - - 1250 795
TXO
201912
9400 Put - - - - - - - 0 - 29 - 277 58
TXO
201912
9600 Call - - - - - - - 0 - 273 1230 1180 560
TXO
201912
9600 Put - - - - - - - 0 - 87 104 344 78
TXO
201912
9800 Call - - - - - - - 0 - 218 - 965 445
TXO
201912
9800 Put 120 120 120 120 - ▲+4 ▲+3.45% 1 - 110 314 416 104
TXO
201912
10000 Call 750 755 750 755 - ▲+5 ▲+0.67% 2 - 448 1750 870 331
TXO
201912
10000 Put 156 156 156 156 - 0 0% 1 - 145 222 520 139
TXO
201912
10200 Call - - - - - - - 0 - 332 995 690 262
TXO
201912
10200 Put 208 208 208 208 - ▲+6 ▲+2.97% 3 - 200 - 640 185
TXO
201912
10400 Call - - - - - - - 0 - 232 885 565 186
TXO
201912
10400 Put - - - - - - - 0 - 160 477 770 244
TXO
201912
10600 Call 345 345 342 342 - ▼-6 ▼-1.72% 2 - 244 775 470 136
TXO
201912
10600 Put - - - - - - - 0 - 343 - 860 320
TXO
201912
10800 Call - - - - - - - 0 - 185 280 366 95
TXO
201912
10800 Put - - - - - - - 0 - 228 1400 975 415
TXO
201912
11000 Call 175 175 164 164 - ▼-5 ▼-2.96% 2 - 136 178 290 64
TXO
201912
11000 Put - - - - - - - 0 - 159 - 1140 580
TXO
201912
11200 Call 117 117 117 117 - ▲+7 ▲+6.36% 20 - 82 115 241 40
TXO
201912
11200 Put 715 720 715 720 - ▲+5 ▲+0.70% 4 - 209 - 1300 715
TXO
201912
11400 Call 68 68 68 68 - ▼-2 ▼-2.86% 2 - 36 74 165 35
TXO
201912
11400 Put - - - - - - - 0 - 269 - 1470 880
TXO
201912
11600 Call 42 42 42 42 - ▼-1.5 ▼-3.45% 1 - 40.5 313 113 23.5
TXO
201912
11600 Put - - - - - - - 0 - 61 - 1620 1040
TXO
201912
11800 Call - - - - - - - 0 - 24 66 82 3
TXO
201912
11800 Put - - - - - - - 0 - - - 1550 1220
TXO
201912
12000 Call - - - - - - - 0 - 14 18.5 58 11
TXO
201912
12000 Put - - - - - - - 0 - - - 1670 1670
TXO
201912
12200 Call 10 10 9 10 - ▼-2.5 ▼-20.00% 3 - 10 14 42 8.9
TXO
201912
12200 Put - - - - - - - 0 - - - - -
TXO
201912
12400 Call - - - - - - - 0 - 2.2 99 214 0.7
TXO
201912
12400 Put - - - - - - - 0 - - - - -
TXO
201912
12600 Call - - - - - - - 0 - 0.7 313 18.5 5
TXO
201912
12600 Put - - - - - - - 0 - - - - -
TXO
201912
12800 Call - - - - - - - 0 - 0.4 313 14 1
TXO
201912
12800 Put - - - - - - - 0 - - - - -
TXO
201912
13000 Call - - - - - - - 0 - 0.2 313 16 3.1
TXO
201912
13000 Put - - - - - - - 0 - - - - -
TXO
201912
13200 Call - - - - - - - 0 - 0.2 15 12 0.2
TXO
201912
13200 Put - - - - - - - 0 - - - - -
TXO
201912
13400 Call - - - - - - - 0 - - 313 6 2.8
TXO
201912
13400 Put - - - - - - - 0 - - - - -
TXO
202003
8400 Call - - - - - - - 0 - - - - -
TXO
202003
8400 Put - - - - - - - 0 - 29 50 77 41
TXO
202003
8600 Call - - - - - - - 0 - - - - -
TXO
202003
8600 Put - - - - - - - 0 - 31 88 95 50
TXO
202003
8800 Call - - - - - - - 0 - - - - -
TXO
202003
8800 Put - - - - - - - 0 - 65 75 115 63
TXO
202003
9000 Call - - - - - - - 0 - - - 1610 1490
TXO
202003
9000 Put - - - - - - - 0 - 78 91 137 78
TXO
202003
9200 Call - - - - - - - 0 - - - - -
TXO
202003
9200 Put - - - - - - - 0 - 42 114 169 96
TXO
202003
9400 Call - - - - - - - 0 - 1120 - 1220 1160
TXO
202003
9400 Put - - - - - - - 0 - 100 138 211 118
TXO
202003
9600 Call - - - - - - - 0 - 990 2160 1070 925
TXO
202003
9600 Put - - - - - - - 0 - 76 - 245 148
TXO
202003
9800 Call - - - - - - - 0 - 273 - 985 855
TXO
202003
9800 Put - - - - - - - 0 - 102 - 313 188
TXO
202003
10000 Call 780 780 780 780 - ▼-10 ▼-1.27% 1 - 488 - 840 630
TXO
202003
10000 Put - - - - - - - 0 - 134 - 380 241
TXO
202003
10200 Call - - - - - - - 0 - 376 - 695 540
TXO
202003
10200 Put - - - - - - - 0 - 176 - 440 305
TXO
202003
10400 Call - - - - - - - 0 - 288 995 570 432
TXO
202003
10400 Put - - - - - - - 0 - 224 420 520 360
TXO
202003
10600 Call - - - - - - - 0 - 380 895 427 320
TXO
202003
10600 Put - - - - - - - 0 - 278 1040 605 455
TXO
202003
10800 Call - - - - - - - 0 - 152 323 340 245
TXO
202003
10800 Put - - - - - - - 0 - 338 - 675 550
TXO
202003
11000 Call - - - - - - - 0 - 171 257 275 180
TXO
202003
11000 Put - - - - - - - 0 - 600 - 880 655
TXO
202003
11200 Call - - - - - - - 0 - 137 191 202 133
TXO
202003
11200 Put - - - - - - - 0 - 57 - 800 790
TXO
202003
11400 Call - - - - - - - 0 - 113 134 147 95
TXO
202003
11400 Put - - - - - - - 0 - 60 - 1140 1140
TXO
202003
11600 Call - - - - - - - 0 - 30 96 106 76
TXO
202003
11600 Put - - - - - - - 0 - - - 1130 1080
TXO
202003
11800 Call - - - - - - - 0 - 18 72 77 58
TXO
202003
11800 Put - - - - - - - 0 - - - 1380 1380
TXO
202003
12000 Call - - - - - - - 0 - 36 50 55 30
TXO
202003
12000 Put - - - - - - - 0 - - - - -
TXO
202003
12200 Call - - - - - - - 0 - 10 38 39.5 29
TXO
202003
12200 Put - - - - - - - 0 - - - - -
TXO
202003
12400 Call - - - - - - - 0 - 17 28 28.5 19
TXO
202003
12400 Put - - - - - - - 0 - - - 1810 1810
TXO
202003
12600 Call - - - - - - - 0 - 6 20 17 13.5
TXO
202003
12600 Put - - - - - - - 0 - - - - -
TXO
202003
12800 Call - - - - - - - 0 - 4 99 14.5 11
TXO
202003
12800 Put - - - - - - - 0 - - - - -
TXO
202003
13000 Call - - - - - - - 0 - 3 89 11 5
TXO
202003
13000 Put - - - - - - - 0 - - - - -
TXO
202003
13200 Call - - - - - - - 0 - 2 8 7 6
TXO
202003
13200 Put - - - - - - - 0 - - - - -
　 　 　 　 　 　 　 　 　 　 小計: 65002 　 　 　 　
*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