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：2019/11/20

臺指選擇權 ( TXO ) 行情表

2019/11/19  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
201911
8800 Call - - - - - - - 0 - - - - -
TXO
201911
8800 Put - - - - - - - 0 - - 0.1 25 0.1
TXO
201911
8900 Call - - - - - - - 0 - - - - -
TXO
201911
8900 Put - - - - - - - 0 - - 0.1 38 0.1
TXO
201911
9000 Call - - - - - - - 0 - - - 2610 2060
TXO
201911
9000 Put - - - - - - - 0 - - 0.1 43 0.1
TXO
201911
9100 Call - - - - - - - 0 - - - - -
TXO
201911
9100 Put - - - - - - - 0 - - 0.1 50 0.1
TXO
201911
9200 Call - - - - - - - 0 - - - - -
TXO
201911
9200 Put - - - - - - - 0 - - 0.1 60 0.4
TXO
201911
9300 Call - - - - - - - 0 - - - - -
TXO
201911
9300 Put - - - - - - - 0 - - 0.1 66 0.1
TXO
201911
9400 Call - - - - - - - 0 - - - 2130 2130
TXO
201911
9400 Put - - - - - - - 0 - - 0.1 76 0.1
TXO
201911
9500 Call - - - - - - - 0 - - - 2030 2030
TXO
201911
9500 Put - - - - - - - 0 - - 0.1 178 0.1
TXO
201911
9600 Call - - - - - - - 0 - - - 1930 1930
TXO
201911
9600 Put - - - - - - - 0 - - 0.1 109 0.1
TXO
201911
9700 Call - - - - - - - 0 - - - 1880 1630
TXO
201911
9700 Put - - - - - - - 0 - - 0.1 128 0.1
TXO
201911
9800 Call - - - - - - - 0 - - - 1730 680
TXO
201911
9800 Put - - - - - - - 0 - - 0.1 145 0.1
TXO
201911
9900 Call - - - - - - - 0 - - - 1710 560
TXO
201911
9900 Put - - - - - - - 0 - - 0.1 175 0.1
TXO
201911
10000 Call - - - - - - - 0 - - - 1530 461
TXO
201911
10000 Put 0.1 0.1 0.1 0.1 - 0 - 30 - - 0.1 194 0.1
TXO
201911
10100 Call - - - - - - - 0 - 380 - 1430 435
TXO
201911
10100 Put 0.1 0.1 0.1 0.1 - 0 - 30 - - 0.1 221 0.1
TXO
201911
10200 Call - - - - - - - 0 - - 2540 1350 345
TXO
201911
10200 Put - - - - - - - 0 - - 0.1 250 0.1
TXO
201911
10300 Call - - - - - - - 0 - 1330 2440 1360 273
TXO
201911
10300 Put - - - - - - - 0 - - 0.1 308 0.1
TXO
201911
10400 Call - - - - - - - 0 - 240 2340 1240 230
TXO
201911
10400 Put 0.1 0.1 0.1 0.1 - ▼-0.1 ▼-50.00% 34 - - 0.1 350 0.1
TXO
201911
10500 Call - - - - - - - 0 - 160 - 1150 180
TXO
201911
10500 Put 0.1 0.1 0.1 0.1 - ▼-0.1 ▼-50.00% 180 - - 0.1 394 0.1
TXO
201911
10600 Call 1070 1070 1070 1070 - ▲+30 ▲+2.88% 2 - 945 - 1070 141
TXO
201911
10600 Put 0.2 0.2 0.2 0.2 - 0 0% 32 - 0.1 0.2 443 0.1
TXO
201911
10700 Call 965 965 935 935 - ▼-10 ▼-1.06% 15 - 600 - 965 109
TXO
201911
10700 Put 0.2 0.2 0.1 0.1 - ▼-0.2 ▼-66.67% 18 - - 0.1 468 0.1
TXO
201911
10800 Call 850 850 835 835 - ▼-10 ▼-1.18% 44 - 800 - 885 83
TXO
201911
10800 Put 0.3 0.3 0.2 0.2 - ▼-0.2 ▼-50.00% 37 - 0.2 0.3 530 0.2
TXO
201911
10900 Call 760 760 760 760 - ▲+15 ▲+2.01% 2 - 700 - 780 63
TXO
201911
10900 Put 0.4 0.5 0.3 0.3 - ▼-0.1 ▼-25.00% 134 - 0.2 0.3 685 0.3
TXO
201911
11000 Call 655 655 630 635 - ▼-10 ▼-1.55% 42 - 630 650 685 46
TXO
201911
11000 Put 0.4 0.6 0.3 0.6 - 0 0% 246 - 0.4 0.5 640 0.3
TXO
201911
11100 Call 555 605 530 565 - ▲+20 ▲+3.67% 84 - 515 610 605 33
TXO
201911
11100 Put 0.5 0.7 0.4 0.5 - ▼-0.2 ▼-28.57% 375 - 0.5 0.6 690 0.4
TXO
201911
11150 Call - - - - - - - 0 - 200 - 482 280
TXO
201911
11150 Put 0.6 0.7 0.4 0.7 - 0 0% 57 - 0.4 0.7 9.3 0.4
TXO
201911
11200 Call 455 460 425 425 - ▼-21 ▼-4.71% 166 - 425 448 498 23.5
TXO
201911
11200 Put 0.6 0.9 0.3 0.3 - ▼-0.5 ▼-62.50% 444 - 0.3 0.7 580 0.3
TXO
201911
11250 Call 401 401 387 387 - ▼-9 ▼-2.27% 4 - 294 965 401 184
TXO
201911
11250 Put 0.8 1 0.4 0.4 - ▼-0.5 ▼-55.56% 229 - 0.5 0.9 26.5 0.4
TXO
201911
11300 Call 355 365 330 330 - ▼-16 ▼-4.62% 140 - 330 352 404 17.5
TXO
201911
11300 Put 0.9 1.6 0.4 0.8 - ▼-0.3 ▼-27.27% 1141 - 0.5 0.9 560 0.4
TXO
201911
11350 Call 303 303 280 280 - ▼-16 ▼-5.41% 84 - 222 740 303 105
TXO
201911
11350 Put 0.9 1.2 0.5 0.6 - ▼-0.6 ▼-50.00% 915 - 0.5 1 47 0.5
TXO
201911
11400 Call 256 262 226 236 - ▼-11 ▼-4.45% 338 - 231 243 314 12.5
TXO
201911
11400 Put 1.4 1.5 0.7 0.7 - ▼-1 ▼-58.82% 1827 - 0.6 0.7 620 0.7
TXO
201911
11450 Call 206 216 176 182 - ▼-16 ▼-8.08% 555 - 182 194 216 45.5
TXO
201911
11450 Put 1.9 2 0.6 0.6 - ▼-1.7 ▼-73.91% 1650 - 0.7 0.9 85 0.6
TXO
201911
11500 Call 155 166 128 135 - ▼-13 ▼-8.78% 1840 - 135 140 229 7.8
TXO
201911
11500 Put 3 3.3 1 1.2 - ▼-2.5 ▼-67.57% 4436 - 1 1.2 680 1
TXO
201911
11550 Call 108 119 81 88 - ▼-14 ▼-13.73% 4712 - 87 89 119 13.5
TXO
201911
11550 Put 5.8 8 3.3 4 - ▼-2.6 ▼-39.39% 9358 - 3.5 4 149 3.3
TXO
201911
11600 Call 66 74 42 46 - ▼-13 ▼-22.03% 20494 - 45.5 46 155 4.7
TXO
201911
11600 Put 13.5 19.5 9.7 12 - ▼-2.5 ▼-17.24% 22926 - 11.5 12.5 565 9.7
TXO
201911
11650 Call 30.5 37.5 15 17.5 - ▼-9.5 ▼-35.19% 30147 - 17 18 37.5 2.6
TXO
201911
11650 Put 27.5 42 23 34 - ▲+2.5 ▲+7.94% 23491 - 34 34.5 236 23
TXO
201911
11700 Call 14 16.5 4.7 5 - ▼-6 ▼-54.55% 21170 - 5 5.5 99 1.3
TXO
201911
11700 Put 55 82 52 71 - ▲+5 ▲+7.58% 12594 - 70 72 575 52
TXO
201911
11750 Call 3.4 5.7 1.1 1.1 - ▼-2.2 ▼-66.67% 5797 - 1.1 1.2 5.7 0.3
TXO
201911
11750 Put 102 128 91 113 - ▲+4 ▲+3.67% 1546 - 114 120 312 91
TXO
201911
11800 Call 2.3 2.5 0.4 0.8 - ▼-1.1 ▼-57.89% 1731 - 0.4 0.8 61 0.3
TXO
201911
11800 Put 147 175 139 169 - ▲+12 ▲+7.64% 327 - 139 185 680 139
TXO
201911
11850 Call 0.9 1.1 0.3 0.3 - ▼-0.4 ▼-57.14% 481 - 0.2 0.6 2.4 0.1
TXO
201911
11850 Put 204 216 204 216 - ▲+11 ▲+5.37% 47 - 142 660 422 204
TXO
201911
11900 Call 0.6 0.8 0.3 0.3 - ▼-0.3 ▼-50.00% 108 - 0.1 0.4 34 0.1
TXO
201911
11900 Put 275 275 275 275 - ▲+20 ▲+7.84% 2 - 255 307 770 250
TXO
201911
12000 Call 0.3 0.3 0.2 0.3 - ▼-0.2 ▼-40.00% 22 - 0.1 0.4 18.5 0.1
TXO
201911
12000 Put - - - - - - - 0 - 65 450 650 340
TXO
201911
12100 Call - - - - - - - 0 - - 0.3 10 0.1
TXO
201911
12100 Put - - - - - - - 0 - 167 - 580 462
TXO
201911
12200 Call - - - - - - - 0 - - 0.3 6.3 0.1
TXO
201911
12200 Put - - - - - - - 0 - 257 - 675 675
TXO
201911
12300 Call - - - - - - - 0 - - 0.2 4.2 0.1
TXO
201911
12300 Put - - - - - - - 0 - 127 - 775 775
TXO
201911
12400 Call 0.1 0.1 0.1 0.1 - 0 - 20 - - 0.2 2.2 0.1
TXO
201911
12400 Put - - - - - - - 0 - 133 - 875 875
TXO
201911
12500 Call 0.1 0.1 0.1 0.1 - 0 - 20 - - 0.2 38 0.1
TXO
201911
12500 Put - - - - - - - 0 - 153 - 990 960
TXO
201911
12600 Call - - - - - - - 0 - - 0.2 1.1 0.1
TXO
201911
12600 Put - - - - - - - 0 - 180 - 1070 1070
TXO
201911
12700 Call - - - - - - - 0 - - 0.1 2.1 0.1
TXO
201911
12700 Put - - - - - - - 0 - 220 - 1170 1170
TXO
201911
12800 Call - - - - - - - 0 - - 0.1 0.7 0.2
TXO
201911
12800 Put - - - - - - - 0 - 250 - 1270 1270
TXO
201911
12900 Call - - - - - - - 0 - - 0.1 2.1 0.1
TXO
201911
12900 Put - - - - - - - 0 - 265 - 1370 1370
TXO
201911
13000 Call - - - - - - - 0 - - 0.1 0.3 0.1
TXO
201911
13000 Put - - - - - - - 0 - 340 - 1470 1470
TXO
201911
13100 Call - - - - - - - 0 - - 0.1 0.2 0.1
TXO
201911
13100 Put - - - - - - - 0 - - - 1570 1570
TXO
201911
13200 Call - - - - - - - 0 - - 0.1 0.3 0.1
TXO
201911
13200 Put - - - - - - - 0 - - - 1670 1670
TXO
201911
13300 Call - - - - - - - 0 - - 0.1 0.1 0.1
TXO
201911
13300 Put - - - - - - - 0 - - - - -
TXO
201911
13400 Call - - - - - - - 0 - - 0.1 - -
TXO
201911
13400 Put - - - - - - - 0 - - - - -
TXO
201911
13500 Call - - - - - - - 0 - - 0.1 0.4 0.1
TXO
201911
13500 Put - - - - - - - 0 - - - - -
TXO
201912
8200 Call - - - - - - - 0 - - - 2170 2060
TXO
201912
8200 Put - - - - - - - 0 - 0.6 2.4 85 1
TXO
201912
8400 Call - - - - - - - 0 - - - 2260 2250
TXO
201912
8400 Put - - - - - - - 0 - 0.9 1.2 109 1
TXO
201912
8600 Call - - - - - - - 0 - - - 2080 2070
TXO
201912
8600 Put - - - - - - - 0 - - 32 131 1
TXO
201912
8800 Call - - - - - - - 0 - - - 1880 1350
TXO
201912
8800 Put - - - - - - - 0 - - 31 158 1.5
TXO
201912
9000 Call - - - - - - - 0 - - - 2580 1050
TXO
201912
9000 Put - - - - - - - 0 - - 31 183 1.7
TXO
201912
9200 Call - - - - - - - 0 - - - 1660 1020
TXO
201912
9200 Put 1.8 1.8 1.8 1.8 - 0 0% 1 - 1 9.9 226 1.8
TXO
201912
9300 Call - - - - - - - 0 - - - - -
TXO
201912
9300 Put - - - - - - - 0 - - 32 31 3.6
TXO
201912
9400 Call - - - - - - - 0 - - - 1250 795
TXO
201912
9400 Put - - - - - - - 0 - - 4.2 277 1.9
TXO
201912
9500 Call - - - - - - - 0 - - - - -
TXO
201912
9500 Put - - - - - - - 0 - - 14 44.5 3.9
TXO
201912
9600 Call - - - - - - - 0 - - - 1930 560
TXO
201912
9600 Put 2.4 2.4 2.4 2.4 - 0 0% 1 - 1.3 8 344 2.4
TXO
201912
9700 Call - - - - - - - 0 - - - - -
TXO
201912
9700 Put - - - - - - - 0 - - 8 57 3
TXO
201912
9800 Call - - - - - - - 0 - - - 1340 445
TXO
201912
9800 Put - - - - - - - 0 - 0.2 10 416 3.9
TXO
201912
9900 Call - - - - - - - 0 - - - - -
TXO
201912
9900 Put - - - - - - - 0 - 0.3 4.5 76 4.5
TXO
201912
10000 Call - - - - - - - 0 - - - 1590 331
TXO
201912
10000 Put - - - - - - - 0 - 3 5.6 520 2.6
TXO
201912
10100 Call - - - - - - - 0 - - - 1360 1040
TXO
201912
10100 Put - - - - - - - 0 - 2.5 9.5 100 3.1
TXO
201912
10200 Call - - - - - - - 0 - 500 - 1390 262
TXO
201912
10200 Put 5.9 6.5 5.9 6.4 - ▲+0.2 ▲+3.23% 4 - 3 6.5 640 5.7
TXO
201912
10300 Call - - - - - - - 0 - - - 1330 615
TXO
201912
10300 Put 8 8 8 8 - ▲+1.3 ▲+19.40% 10 - 6.7 7.8 132 6.5
TXO
201912
10400 Call - - - - - - - 0 - 200 - 1250 186
TXO
201912
10400 Put 7.6 8.5 7.6 8.5 - ▲+0.4 ▲+4.94% 3 - 8.5 9.9 770 7.5
TXO
201912
10500 Call - - - - - - - 0 - 43.5 - 980 425
TXO
201912
10500 Put 9 10 8.9 10 - ▲+1 ▲+11.11% 54 - 9.5 10.5 185 8.7
TXO
201912
10600 Call - - - - - - - 0 - 204 - 1050 136
TXO
201912
10600 Put 10 12 10 11.5 - ▲+1 ▲+9.52% 21 - 10.5 11.5 860 10
TXO
201912
10700 Call 965 965 965 965 - ▲+10 ▲+1.05% 2 - 175 - 965 294
TXO
201912
10700 Put 12.5 14 12 13.5 - ▲+1 ▲+8.00% 168 - 12.5 14 253 12
TXO
201912
10800 Call - - - - - - - 0 - 169 - 880 95
TXO
201912
10800 Put 15.5 17 13.5 16.5 - ▲+1 ▲+6.45% 324 - 16.5 17 975 13.5
TXO
201912
10900 Call - - - - - - - 0 - 132 - 775 185
TXO
201912
10900 Put 18 21.5 17.5 20 - ▲+1 ▲+5.26% 585 - 20 21 328 17.5
TXO
201912
11000 Call - - - - - - - 0 - 565 - 695 61
TXO
201912
11000 Put 22 26.5 20.5 24.5 - ▲+1.5 ▲+6.52% 916 - 24 25 1140 20.5
TXO
201912
11100 Call - - - - - - - 0 - 292 - 630 120
TXO
201912
11100 Put 29 35 26 32 - ▲+2 ▲+6.67% 703 - 31.5 32.5 447 26
TXO
201912
11200 Call 492 494 470 470 - ▼-10 ▼-2.08% 5 - 465 610 525 32.5
TXO
201912
11200 Put 39 44.5 35.5 41 - ▲+1 ▲+2.50% 1488 - 41.5 42.5 1300 35.5
TXO
201912
11300 Call 400 408 380 384 - ▼-8 ▼-2.04% 10 - 378 397 430 65
TXO
201912
11300 Put 52 60 49 56 - ▲+3 ▲+5.66% 1679 - 55 59 496 49
TXO
201912
11400 Call 323 328 303 303 - ▼-10 ▼-3.19% 67 - 297 315 360 25
TXO
201912
11400 Put 72 79 67 78 - ▲+5 ▲+6.85% 1218 - 75 78 1470 67
TXO
201912
11500 Call 245 251 227 235 - ▼-4 ▼-1.67% 331 - 230 250 293 27.5
TXO
201912
11500 Put 96 107 91 103 - ▲+5 ▲+5.10% 757 - 101 103 580 91
TXO
201912
11600 Call 177 184 162 173 - 0 0% 686 - 164 173 231 12
TXO
201912
11600 Put 130 142 124 140 - ▲+6 ▲+4.48% 898 - 137 141 1620 124
TXO
201912
11700 Call 125 130 111 116 - ▼-4 ▼-3.33% 858 - 115 121 178 13
TXO
201912
11700 Put 177 192 169 191 - ▲+11 ▲+6.11% 151 - 177 191 441 169
TXO
201912
11800 Call 84 88 73 79 - ▼-1 ▼-1.25% 2022 - 76 82 134 3
TXO
201912
11800 Put 235 255 228 243 - ▲+1 ▲+0.41% 138 - 245 258 1550 228
TXO
201912
11900 Call 53 56 45 50 - ▼-1 ▼-1.96% 1320 - 49 50 97 4.9
TXO
201912
11900 Put 304 320 294 320 - ▲+15 ▲+4.92% 20 - 225 880 750 294
TXO
201912
12000 Call 31 33 26.5 29 - 0 0% 1310 - 28 28.5 70 5.2
TXO
201912
12000 Put 375 393 375 391 - ▲+5 ▲+1.30% 3 - 335 - 1770 375
TXO
201912
12100 Call 16.5 18.5 14 15 - ▼-1.5 ▼-9.09% 709 - 15 17.5 49 5
TXO
201912
12100 Put - - - - - - - 0 - 218 - 685 493
TXO
201912
12200 Call 9.3 10.5 8.1 8.7 - ▼-0.4 ▼-4.40% 274 - 8.8 9.4 42 2
TXO
201912
12200 Put - - - - - - - 0 - 540 - 780 625
TXO
201912
12300 Call 5.8 6.1 5.6 6.1 - ▼-0.1 ▼-1.61% 83 - 3.5 7 30 2.8
TXO
201912
12300 Put - - - - - - - 0 - 158 - 760 760
TXO
201912
12400 Call 3.1 3.1 3 3 - ▼-0.5 ▼-14.29% 2 - 3.3 5 214 0.7
TXO
201912
12400 Put - - - - - - - 0 - 180 - 935 935
TXO
201912
12500 Call - - - - - - - 0 - 1.2 3.5 12 1.1
TXO
201912
12500 Put - - - - - - - 0 - 214 - - -
TXO
201912
12600 Call - - - - - - - 0 - 1.6 6 18.5 1.1
TXO
201912
12600 Put - - - - - - - 0 - 262 - - -
TXO
201912
12700 Call - - - - - - - 0 - - 4.5 7.7 0.5
TXO
201912
12700 Put - - - - - - - 0 - 157 - - -
TXO
201912
12800 Call - - - - - - - 0 - - 5 14 1
TXO
201912
12800 Put - - - - - - - 0 - 178 - - -
TXO
201912
12900 Call - - - - - - - 0 - - 5 1.6 1.6
TXO
201912
12900 Put - - - - - - - 0 - 194 - - -
TXO
201912
13000 Call 1 1 1 1 - ▼-0.1 ▼-9.09% 20 - - 7 16 0.2
TXO
201912
13000 Put - - - - - - - 0 - - - - -
TXO
201912
13100 Call - - - - - - - 0 - - 5 1.6 1.6
TXO
201912
13100 Put - - - - - - - 0 - - - - -
TXO
201912
13200 Call - - - - - - - 0 - - 5 12 0.2
TXO
201912
13200 Put - - - - - - - 0 - - - - -
TXO
201912
13300 Call - - - - - - - 0 - - 5 3.6 0.6
TXO
201912
13300 Put - - - - - - - 0 - - - - -
TXO
201912
13400 Call 0.7 0.7 0.7 0.7 - 0 0% 1 - 0.4 4.2 6.2 0.4
TXO
201912
13400 Put - - - - - - - 0 - - - - -
TXO
201912
13500 Call - - - - - - - 0 - - 2 0.9 0.6
TXO
201912
13500 Put - - - - - - - 0 - - - - -
TXO
202001
9400 Call - - - - - - - 0 - - - - -
TXO
202001
9400 Put - - - - - - - 0 - 2.5 10 25 3.9
TXO
202001
9500 Call - - - - - - - 0 - - - - -
TXO
202001
9500 Put - - - - - - - 0 - 0.5 10 25 5.7
TXO
202001
9600 Call - - - - - - - 0 - - - - -
TXO
202001
9600 Put - - - - - - - 0 - 0.5 800 30.5 5
TXO
202001
9700 Call - - - - - - - 0 - - - - -
TXO
202001
9700 Put - - - - - - - 0 - 1.3 800 36.5 12
TXO
202001
9800 Call - - - - - - - 0 - - - 1790 1780
TXO
202001
9800 Put - - - - - - - 0 - 7 800 41.5 3
TXO
202001
9900 Call - - - - - - - 0 - - - 1700 1680
TXO
202001
9900 Put - - - - - - - 0 - 8 85 48 8
TXO
202001
10000 Call - - - - - - - 0 - - - 1600 1580
TXO
202001
10000 Put 8 11 8 11 - ▲+1 ▲+10.00% 3 - 8.2 14.5 59 8
TXO
202001
10100 Call - - - - - - - 0 - - - 1500 1480
TXO
202001
10100 Put - - - - - - - 0 - 3.5 800 65 21
TXO
202001
10200 Call - - - - - - - 0 - - - - -
TXO
202001
10200 Put 10 10 10 10 - ▼-1.5 ▼-13.04% 1 - 8.8 16.5 64 10
TXO
202001
10300 Call - - - - - - - 0 - - - - -
TXO
202001
10300 Put - - - - - - - 0 - 11 800 87 19
TXO
202001
10400 Call - - - - - - - 0 - - - - -
TXO
202001
10400 Put - - - - - - - 0 - 10 25 104 20.5
TXO
202001
10500 Call - - - - - - - 0 - 46.5 - - -
TXO
202001
10500 Put 24 24 24 24 - ▼-2 ▼-7.69% 1 - 7.5 60 121 24
TXO
202001
10600 Call - - - - - - - 0 - 43.5 - 1030 1010
TXO
202001
10600 Put 31.5 32 31.5 32 - ▲+1 ▲+3.23% 16 - 9.5 41.5 143 30.5
TXO
202001
10700 Call - - - - - - - 0 - 189 - 600 570
TXO
202001
10700 Put 38.5 41 36 41 - ▲+2 ▲+5.13% 19 - 36.5 44.5 166 36
TXO
202001
10800 Call - - - - - - - 0 - 162 - 860 480
TXO
202001
10800 Put 51 51 49.5 51 - ▲+3 ▲+6.25% 5 - 46.5 53 188 48
TXO
202001
10900 Call - - - - - - - 0 - 145 - 775 446
TXO
202001
10900 Put 63 63 63 63 - 0 0% 1 - 53 72 214 63
TXO
202001
11000 Call - - - - - - - 0 - 424 - 710 347
TXO
202001
11000 Put 73 81 73 81 - ▲+4 ▲+5.19% 2 - 76 85 259 73
TXO
202001
11100 Call - - - - - - - 0 - 356 - 605 282
TXO
202001
11100 Put 91 96 91 96 - ▲+4 ▲+4.35% 5 - 91 103 300 91
TXO
202001
11200 Call - - - - - - - 0 - 294 - 535 218
TXO
202001
11200 Put 112 123 112 120 - ▲+5 ▲+4.35% 18 - 111 123 346 112
TXO
202001
11300 Call - - - - - - - 0 - 340 570 477 184
TXO
202001
11300 Put - - - - - - - 0 - 67 257 398 141
TXO
202001
11400 Call - - - - - - - 0 - 271 477 420 142
TXO
202001
11400 Put 168 169 168 169 - ▼-7 ▼-3.98% 6 - 168 256 390 168
TXO
202001
11500 Call 319 325 315 316 - ▲+2 ▲+0.64% 7 - 215 326 351 109
TXO
202001
11500 Put - - - - - - - 0 - 153 287 525 210
TXO
202001
11600 Call 258 258 258 258 - ▼-3 ▼-1.15% 2 - 245 268 298 81
TXO
202001
11600 Put - - - - - - - 0 - 135 275 610 255
TXO
202001
11700 Call 214 214 200 200 - ▼-7 ▼-3.38% 11 - 139 330 251 59
TXO
202001
11700 Put 316 316 303 303 - ▼-2 ▼-0.66% 2 - 184 416 700 303
TXO
202001
11800 Call 167 170 164 164 - ▼-2 ▼-1.20% 12 - 152 163 195 43
TXO
202001
11800 Put - - - - - - - 0 - 240 435 510 365
TXO
202001
11900 Call 132 132 118 123 - ▼-5 ▼-3.91% 15 - 123 132 158 33
TXO
202001
11900 Put 436 436 436 436 - ▲+11 ▲+2.59% 1 - 302 530 620 436
TXO
202001
12000 Call 95 100 91 91 - ▼-3 ▼-3.19% 25 - 91 99 130 20
TXO
202001
12000 Put - - - - - - - 0 - 371 600 660 520
TXO
202001
12100 Call 75 75 67 67 - ▼-5 ▼-6.94% 99 - 65 68 100 14
TXO
202001
12100 Put - - - - - - - 0 - 104 - 660 630
TXO
202001
12200 Call 49.5 49.5 49.5 49.5 - ▲+0.5 ▲+1.02% 20 - 42 49 82 11
TXO
202001
12200 Put - - - - - - - 0 - 158 - - -
TXO
202001
12300 Call - - - - - - - 0 - 19 40 64 7.1
TXO
202001
12300 Put - - - - - - - 0 - 190 - - -
TXO
202001
12400 Call - - - - - - - 0 - 7.5 32 45 13.5
TXO
202001
12400 Put - - - - - - - 0 - 224 - - -
TXO
202001
12500 Call - - - - - - - 0 - 4.6 20 33 7.1
TXO
202001
12500 Put - - - - - - - 0 - 261 - - -
TXO
202001
12600 Call - - - - - - - 0 - 3.3 60 28 6.4
TXO
202001
12600 Put - - - - - - - 0 - 157 - - -
TXO
202001
12700 Call - - - - - - - 0 - 2 48 18.5 10.5
TXO
202001
12700 Put - - - - - - - 0 - 186 - - -
TXO
202001
12800 Call - - - - - - - 0 - 1.3 21 18 9.5
TXO
202001
12800 Put - - - - - - - 0 - 203 - - -
TXO
202001
12900 Call - - - - - - - 0 - 0.3 - 5 3.9
TXO
202001
12900 Put - - - - - - - 0 - - - - -
TXO
202001
13000 Call - - - - - - - 0 - 0.3 - 8 5
TXO
202001
13000 Put - - - - - - - 0 - 290 - - -
TXO
202001
13100 Call - - - - - - - 0 - - - - -
TXO
202001
13100 Put - - - - - - - 0 - - - - -
TXO
202001
13200 Call - - - - - - - 0 - - - 3.4 3.4
TXO
202001
13200 Put - - - - - - - 0 - - - - -
TXO
202001
13300 Call - - - - - - - 0 - - - - -
TXO
202001
13300 Put - - - - - - - 0 - - - - -
TXO
202001
13400 Call - - - - - - - 0 - 0.1 116 - -
TXO
202001
13400 Put - - - - - - - 0 - - - - -
TXO
202001
13500 Call - - - - - - - 0 - 0.1 116 - -
TXO
202001
13500 Put - - - - - - - 0 - - - - -
TXO
202003
8200 Call - - - - - - - 0 - - - 2910 2030
TXO
202003
8200 Put - - - - - - - 0 - 3.2 490 80 3.3
TXO
202003
8400 Call - - - - - - - 0 - - - - -
TXO
202003
8400 Put - - - - - - - 0 - 0.3 1160 115 4
TXO
202003
8600 Call - - - - - - - 0 - - - 2910 2090
TXO
202003
8600 Put - - - - - - - 0 - 4.5 - 120 5
TXO
202003
8800 Call - - - - - - - 0 - - - 2570 1900
TXO
202003
8800 Put - - - - - - - 0 - 5 1000 153 5.8
TXO
202003
9000 Call - - - - - - - 0 - - - 1770 1490
TXO
202003
9000 Put 8.5 8.5 8.5 8.5 - 0 0% 1 - 10 120 202 8.5
TXO
202003
9200 Call - - - - - - - 0 - - - 1600 1090
TXO
202003
9200 Put - - - - - - - 0 - 10 50 232 12
TXO
202003
9400 Call - - - - - - - 0 - - - 2010 1060
TXO
202003
9400 Put - - - - - - - 0 - 10 990 264 13.5
TXO
202003
9600 Call - - - - - - - 0 - 815 3070 1870 865
TXO
202003
9600 Put 18 18 18 18 - 0 0% 1 - 20 130 350 18
TXO
202003
9800 Call - - - - - - - 0 - - - 1680 620
TXO
202003
9800 Put 26 26 26 26 - 0 0% 1 - 19 135 414 26
TXO
202003
10000 Call - - - - - - - 0 - - - 1540 525
TXO
202003
10000 Put - - - - - - - 0 - 30 111 510 31.5
TXO
202003
10200 Call - - - - - - - 0 - - - 1110 400
TXO
202003
10200 Put - - - - - - - 0 - 44 77 600 44
TXO
202003
10400 Call - - - - - - - 0 - - - 1090 302
TXO
202003
10400 Put - - - - - - - 0 - 18 91 595 64
TXO
202003
10600 Call - - - - - - - 0 - 39.5 - 945 237
TXO
202003
10600 Put - - - - - - - 0 - 85 - 845 86
TXO
202003
10800 Call - - - - - - - 0 - 274 - 880 171
TXO
202003
10800 Put - - - - - - - 0 - 48 - 965 117
TXO
202003
11000 Call - - - - - - - 0 - 402 840 750 123
TXO
202003
11000 Put 157 157 157 157 - ▼-4 ▼-2.48% 1 - 101 - 1060 157
TXO
202003
11200 Call 580 580 580 580 - ▲+20 ▲+3.57% 1 - 355 595 600 91
TXO
202003
11200 Put 213 213 213 213 - ▼-1 ▼-0.47% 1 - 200 216 1170 209
TXO
202003
11400 Call - - - - - - - 0 - 327 - 454 59
TXO
202003
11400 Put - - - - - - - 0 - 142 - 1160 285
TXO
202003
11600 Call 332 332 332 332 - ▲+12 ▲+3.75% 5 - 213 1000 348 39.5
TXO
202003
11600 Put - - - - - - - 0 - 202 - 1630 362
TXO
202003
11800 Call - - - - - - - 0 - 121 236 256 28
TXO
202003
11800 Put - - - - - - - 0 - 282 - 1380 470
TXO
202003
12000 Call - - - - - - - 0 - 48 685 182 22
TXO
202003
12000 Put - - - - - - - 0 - 168 - 1290 610
TXO
202003
12200 Call - - - - - - - 0 - 88 - 128 11
TXO
202003
12200 Put - - - - - - - 0 - 220 - 1530 800
TXO
202003
12400 Call - - - - - - - 0 - 16 81 85 7.9
TXO
202003
12400 Put - - - - - - - 0 - 298 - 2110 915
TXO
202003
12600 Call - - - - - - - 0 - 8.2 - 55 10
TXO
202003
12600 Put - - - - - - - 0 - 43.5 - 1500 1500
TXO
202003
12800 Call - - - - - - - 0 - 5 - 34 6.3
TXO
202003
12800 Put - - - - - - - 0 - - - - -
TXO
202003
13000 Call - - - - - - - 0 - 3 16 25 5
TXO
202003
13000 Put - - - - - - - 0 - - - - -
TXO
202003
13200 Call - - - - - - - 0 - 6 12 18 4
TXO
202003
13200 Put - - - - - - - 0 - - - - -
TXO
202003
13400 Call - - - - - - - 0 - 1.3 - - -
TXO
202003
13400 Put - - - - - - - 0 - - - - -
TXO
202003
13600 Call - - - - - - - 0 - 3 - 3.5 3.5
TXO
202003
13600 Put - - - - - - - 0 - - - 2490 2490
TXO
202003
13800 Call - - - - - - - 0 - 0.5 1110 2.5 2.5
TXO
202003
13800 Put - - - - - - - 0 - - - - -
TXO
202003
14000 Call - - - - - - - 0 - 0.6 1110 4.7 4
TXO
202003
14000 Put - - - - - - - 0 - - - - -
TXO
202006
8600 Call - - - - - - - 0 - - - 2910 2410
TXO
202006
8600 Put - - - - - - - 0 - 22 54 77 20.5
TXO
202006
8800 Call - - - - - - - 0 - - - 2460 2220
TXO
202006
8800 Put - - - - - - - 0 - 26 110 83 30
TXO
202006
9000 Call - - - - - - - 0 - - - 1930 1910
TXO
202006
9000 Put - - - - - - - 0 - 33 388 106 35
TXO
202006
9200 Call - - - - - - - 0 - - - - -
TXO
202006
9200 Put - - - - - - - 0 - 18 1000 120 40.5
TXO
202006
9400 Call - - - - - - - 0 - - - - -
TXO
202006
9400 Put - - - - - - - 0 - 30.5 162 155 46
TXO
202006
9600 Call - - - - - - - 0 - - - 1390 1390
TXO
202006
9600 Put - - - - - - - 0 - 51 177 185 71
TXO
202006
9800 Call - - - - - - - 0 - - - 1140 1080
TXO
202006
9800 Put - - - - - - - 0 - 69 85 220 72
TXO
202006
10000 Call - - - - - - - 0 - 425 2670 1450 930
TXO
202006
10000 Put - - - - - - - 0 - 86 127 261 91
TXO
202006
10200 Call - - - - - - - 0 - - - 1000 785
TXO
202006
10200 Put - - - - - - - 0 - 110 545 323 112
TXO
202006
10400 Call - - - - - - - 0 - - - 1230 640
TXO
202006
10400 Put 134 134 134 134 - ▼-5 ▼-3.60% 2 - 130 595 383 134
TXO
202006
10600 Call - - - - - - - 0 - 41.5 - 1050 510
TXO
202006
10600 Put 161 175 161 175 - ▲+2 ▲+1.16% 4 - 160 288 474 161
TXO
202006
10800 Call - - - - - - - 0 - 39.5 - 895 400
TXO
202006
10800 Put - - - - - - - 0 - 118 - 570 216
TXO
202006
11000 Call - - - - - - - 0 - 740 - 735 324
TXO
202006
11000 Put - - - - - - - 0 - 152 - 635 269
TXO
202006
11200 Call - - - - - - - 0 - 352 680 655 229
TXO
202006
11200 Put - - - - - - - 0 - 196 - 800 330
TXO
202006
11400 Call 515 515 491 491 - ▲+1 ▲+0.20% 5 - 258 - 525 170
TXO
202006
11400 Put - - - - - - - 0 - 252 - 870 408
TXO
202006
11600 Call - - - - - - - 0 - 186 411 403 127
TXO
202006
11600 Put 486 486 486 486 - ▼-14 ▼-2.80% 3 - 492 995 1040 486
TXO
202006
11800 Call 290 290 288 290 - ▼-13 ▼-4.29% 11 - 287 324 324 90
TXO
202006
11800 Put - - - - - - - 0 - 402 - 760 620
TXO
202006
12000 Call - - - - - - - 0 - 200 234 242 63
TXO
202006
12000 Put - - - - - - - 0 - 263 - 1120 770
TXO
202006
12200 Call 172 172 172 172 - ▲+12 ▲+7.50% 4 - 112 173 192 44.5
TXO
202006
12200 Put - - - - - - - 0 - 44.5 - 1570 950
TXO
202006
12400 Call - - - - - - - 0 - 42 145 138 31
TXO
202006
12400 Put - - - - - - - 0 - 47.5 - 1440 1300
TXO
202006
12600 Call 76 76 76 76 - ▼-5 ▼-6.17% 2 - 26 87 101 21
TXO
202006
12600 Put - - - - - - - 0 - 49 - 1610 1240
TXO
202006
12800 Call - - - - - - - 0 - 16 - 71 20
TXO
202006
12800 Put - - - - - - - 0 - - - 1840 1840
TXO
202006
13000 Call - - - - - - - 0 - 12 110 52 11
TXO
202006
13000 Put - - - - - - - 0 - - - 2020 2020
TXO
202006
13200 Call - - - - - - - 0 - 11 - 36 7.9
TXO
202006
13200 Put - - - - - - - 0 - - - 2240 2230
TXO
202006
13400 Call - - - - - - - 0 - 7 - 29 10
TXO
202006
13400 Put - - - - - - - 0 - - - 2440 2280
TXO
202006
13600 Call - - - - - - - 0 - 5 - 18 9.1
TXO
202006
13600 Put - - - - - - - 0 - - - 2640 2400
TXO
202006
13800 Call - - - - - - - 0 - 3.1 1110 19 8.6
TXO
202006
13800 Put - - - - - - - 0 - - - 2680 2540
TXO
202006
14000 Call 11 11 11 11 - ▲+1.1 ▲+11.11% 1 - 1 1110 12 8.2
TXO
202006
14000 Put - - - - - - - 0 - - - - -
　 　 　 　 　 　 　 　 　 　 小計: 187280 　 　 　 　
*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