^RUT - 羅素2000指數

Chicago Options - Chicago Options 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2019年11月22日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RUTW191122C008250002019-11-18 12:07AM EST825.00757.400.000.000.00--00.00%
RUTW191122C010750002019-11-18 12:07AM EST1,075.00521.000.000.000.00--00.00%
RUTW191122C010800002019-11-13 3:44PM EST1,080.00510.960.000.000.00-2800.00%
RUTW191122C011100002019-11-15 11:56AM EST1,110.00486.000.000.000.00-100.00%
RUTW191122C012800002019-11-18 12:07AM EST1,280.00311.760.000.000.00--00.00%
RUTW191122C014000002019-11-18 12:07AM EST1,400.00194.770.000.000.00--00.00%
RUTW191122C014100002019-11-08 9:31AM EST1,410.00179.150.000.000.00-100.00%
RUTW191122C014250002019-11-15 9:30AM EST1,425.00174.440.000.000.00--00.00%
RUTW191122C014300002019-11-18 11:54AM EST1,430.00162.590.000.000.00-100.00%
RUTW191122C014400002019-11-15 9:30AM EST1,440.00159.280.000.000.00--00.00%
RUTW191122C014500002019-11-13 3:59PM EST1,450.00140.230.000.000.00-200.00%
RUTW191122C014550002019-10-27 11:14PM EST1,455.00133.580.000.000.00-100.00%
RUTW191122C014600002019-11-15 12:25PM EST1,460.00138.740.000.000.00-100.00%
RUTW191122C014650002019-11-04 10:50AM EST1,465.00131.170.000.000.00-100.00%
RUTW191122C014700002019-11-19 9:51AM EST1,470.00125.200.000.000.00-110.00%
RUTW191122C014750002019-11-08 12:38PM EST1,475.00122.620.000.000.00-1100.00%
RUTW191122C014800002019-11-21 12:26PM EST1,480.00103.250.000.000.00-200.00%
RUTW191122C014850002019-11-14 2:04PM EST1,485.00106.150.000.000.00-2000.00%
RUTW191122C014900002019-11-21 12:26PM EST1,490.0093.250.000.000.00-200.00%
RUTW191122C014950002019-11-15 3:52PM EST1,495.00101.500.000.000.00-1300.00%
RUTW191122C015000002019-11-21 12:58PM EST1,500.0085.840.000.000.00-200.00%
RUTW191122C015050002019-11-14 2:16PM EST1,505.0086.040.000.000.00-1000.00%
RUTW191122C015100002019-11-19 9:51AM EST1,510.0085.300.000.000.00-100.00%
RUTW191122C015150002019-11-15 3:49PM EST1,515.0081.580.000.000.00-500.00%
RUTW191122C015200002019-11-18 3:59PM EST1,520.0072.660.000.000.00-1100.00%
RUTW191122C015250002019-11-21 1:44PM EST1,525.0060.940.000.000.00-400.00%
RUTW191122C015300002019-11-21 1:44PM EST1,530.0055.950.000.000.00-700.00%
RUTW191122C015350002019-11-19 3:43PM EST1,535.0066.650.000.000.00-1800.00%
RUTW191122C015400002019-11-21 10:24AM EST1,540.0041.040.000.000.00-1400.00%
RUTW191122C015450002019-11-21 10:24AM EST1,545.0036.190.000.000.00-1000.00%
RUTW191122C015500002019-11-20 3:17PM EST1,550.0045.200.000.000.00-1600.00%
RUTW191122C015550002019-11-21 10:40AM EST1,555.0029.770.000.000.00-400.00%
RUTW191122C015600002019-11-21 10:51AM EST1,560.0023.760.000.000.00-100.00%
RUTW191122C015650002019-11-21 11:23AM EST1,565.0020.420.000.000.00-800.00%
RUTW191122C015700002019-11-21 3:56PM EST1,570.0016.780.000.000.00-1500.00%
RUTW191122C015750002019-11-21 3:56PM EST1,575.0012.580.000.000.00-200.00%
RUTW191122C015800002019-11-21 2:56PM EST1,580.009.930.000.000.00-14000.00%
RUTW191122C015850002019-11-21 4:11PM EST1,585.005.100.000.000.00-9900.39%
RUTW191122C015900002019-11-21 4:12PM EST1,590.002.690.000.000.00-17401.56%
RUTW191122C015950002019-11-21 4:02PM EST1,595.001.170.000.000.00-18003.13%
RUTW191122C016000002019-11-21 4:14PM EST1,600.000.650.000.000.00-73003.13%
RUTW191122C016050002019-11-21 4:02PM EST1,605.000.250.000.000.00-27806.25%
RUTW191122C016100002019-11-21 4:14PM EST1,610.000.080.000.000.00-14106.25%
RUTW191122C016150002019-11-21 3:39PM EST1,615.000.050.000.000.00-21706.25%
RUTW191122C016200002019-11-21 4:12PM EST1,620.000.050.000.000.00-211012.50%
RUTW191122C016250002019-11-21 3:06PM EST1,625.000.060.000.000.00-225012.50%
RUTW191122C016300002019-11-21 3:55PM EST1,630.000.030.000.000.00-312012.50%
RUTW191122C016350002019-11-21 3:06PM EST1,635.000.030.000.000.00-23012.50%
RUTW191122C016400002019-11-21 2:50PM EST1,640.000.020.000.000.00-55012.50%
RUTW191122C016450002019-11-21 3:04PM EST1,645.000.050.000.000.00-13012.50%
RUTW191122C016500002019-11-21 3:04PM EST1,650.000.020.000.000.00-13012.50%
RUTW191122C016550002019-11-19 4:09PM EST1,655.000.050.000.000.00-39012.50%
RUTW191122C016600002019-11-19 12:25PM EST1,660.000.050.000.000.00-8025.00%
RUTW191122C016650002019-11-18 9:38AM EST1,665.000.050.000.000.00-12025.00%
RUTW191122C016700002019-11-19 11:38AM EST1,670.000.050.000.000.00-3025.00%
RUTW191122C016750002019-11-20 2:51PM EST1,675.000.030.000.000.00-40025.00%
RUTW191122C016800002019-11-14 2:50PM EST1,680.000.100.000.000.00-2025.00%
RUTW191122C016850002019-11-15 12:01PM EST1,685.000.150.000.000.00-8025.00%
RUTW191122C016900002019-11-15 12:14PM EST1,690.000.100.000.000.00-16025.00%
RUTW191122C016950002019-11-15 9:35AM EST1,695.000.100.000.000.00-8025.00%
RUTW191122C017000002019-11-15 9:37AM EST1,700.000.100.000.000.00-7025.00%
RUTW191122C017050002019-11-18 12:07AM EST1,705.000.15-0.000.00--025.00%
RUTW191122C017150002019-11-04 9:32AM EST1,715.000.420.000.000.00-1025.00%
RUTW191122C017200002019-11-05 3:48PM EST1,720.000.150.000.000.00--025.00%
RUTW191122C017250002019-10-11 10:22AM EST1,725.000.350.000.100.00-2059.77%
RUTW191122C017300002019-10-29 10:59AM EST1,730.000.100.000.000.00-1025.00%
RUTW191122C017350002019-11-01 9:54AM EST1,735.000.170.000.000.00-2025.00%
RUTW191122C017450002019-10-23 1:52PM EST1,745.000.150.000.000.00-2025.00%
RUTW191122C017500002019-11-01 10:25AM EST1,750.000.100.000.000.00-50050.00%
RUTW191122C017600002019-11-05 9:54AM EST1,760.000.120.000.000.00-1050.00%
RUTW191122C017750002019-11-04 1:03PM EST1,775.000.050.000.000.00-50050.00%
RUTW191122C017800002019-10-16 12:53PM EST1,780.000.050.000.050.00--074.22%
RUTW191122C017850002019-10-24 10:53AM EST1,785.000.050.000.000.00-13050.00%
RUTW191122C017900002019-11-04 10:29AM EST1,790.000.050.000.000.00-48050.00%
RUTW191122C018000002019-11-15 1:49PM EST1,800.000.030.000.000.00-10050.00%
RUTW191122C018050002019-10-22 11:01AM EST1,805.000.060.000.000.00-3050.00%
RUTW191122C018100002019-10-17 12:01PM EST1,810.000.070.000.050.00--083.98%
RUTW191122C018150002019-10-17 12:01PM EST1,815.000.070.000.050.00--085.55%
RUTW191122C018200002019-10-20 11:10PM EST1,820.000.06-0.050.00--192.58%
認沽盤範圍2019年11月22日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RUTW191122P010300002019-10-07 9:12AM EST1,030.000.100.000.000.00-51050.00%
RUTW191122P010550002019-10-13 11:00PM EST1,055.000.150.000.100.00--0252.34%
RUTW191122P010700002019-10-11 10:23AM EST1,070.000.150.000.050.00--0231.25%
RUTW191122P010950002019-10-14 9:16AM EST1,095.000.100.000.050.00--0218.75%
RUTW191122P011050002019-10-25 2:27PM EST1,105.000.050.000.000.00-2050.00%
RUTW191122P011250002019-10-29 10:17AM EST1,125.000.040.000.000.00-2050.00%
RUTW191122P011400002019-11-05 9:43AM EST1,140.000.050.000.000.00--050.00%
RUTW191122P011450002019-10-28 11:46AM EST1,145.000.050.000.000.00-10050.00%
RUTW191122P011500002019-10-23 1:52PM EST1,150.000.150.000.000.00-1050.00%
RUTW191122P011700002019-11-01 12:37PM EST1,170.000.050.000.000.00-30050.00%
RUTW191122P011800002019-10-13 11:00PM EST1,180.000.920.000.100.00--0187.11%
RUTW191122P011950002019-10-13 11:00PM EST1,195.000.700.000.050.00--0169.53%
RUTW191122P012000002019-11-12 10:08AM EST1,200.000.050.000.000.00-1050.00%
RUTW191122P012250002019-11-12 10:29AM EST1,225.000.050.000.000.00-1050.00%
RUTW191122P012300002019-10-22 11:37AM EST1,230.000.280.000.000.00--050.00%
RUTW191122P012400002019-10-13 11:00PM EST1,240.000.990.000.050.00-30148.44%
RUTW191122P012500002019-10-13 11:00PM EST1,250.001.360.000.050.00--0144.53%
RUTW191122P012600002019-10-28 11:28AM EST1,260.000.250.000.000.00-2050.00%
RUTW191122P012700002019-10-13 11:00PM EST1,270.003.950.000.100.00--0143.75%
RUTW191122P012750002019-10-29 10:17AM EST1,275.000.290.000.000.00-15050.00%
RUTW191122P012800002019-10-30 1:36PM EST1,280.000.280.000.000.00-4050.00%
RUTW191122P012850002019-11-12 10:39AM EST1,285.000.050.000.000.00-2050.00%
RUTW191122P012900002019-10-17 1:52PM EST1,290.000.860.000.150.00-30139.26%
RUTW191122P012950002019-10-30 2:20PM EST1,295.000.280.000.000.00-4050.00%
RUTW191122P013000002019-11-15 3:40PM EST1,300.000.050.000.000.00-28050.00%
RUTW191122P013050002019-11-05 1:00PM EST1,305.000.150.000.000.00-5050.00%
RUTW191122P013100002019-11-15 1:09PM EST1,310.000.050.000.000.00-15050.00%
RUTW191122P013150002019-10-15 8:43AM EST1,315.002.290.000.150.00-10127.34%
RUTW191122P013200002019-10-29 2:48PM EST1,320.000.370.000.000.00-2050.00%
RUTW191122P013250002019-11-14 11:19AM EST1,325.000.100.000.000.00-100050.00%
RUTW191122P013300002019-11-18 9:40AM EST1,330.000.050.000.000.00-1050.00%
RUTW191122P013350002019-11-18 11:42AM EST1,335.000.050.000.000.00-2050.00%
RUTW191122P013400002019-11-18 9:40AM EST1,340.000.050.000.000.00-1050.00%
RUTW191122P013450002019-11-11 10:52AM EST1,345.000.140.000.000.00-1050.00%
RUTW191122P013500002019-11-15 2:52PM EST1,350.000.050.000.000.00-13050.00%
RUTW191122P013550002019-11-04 10:04AM EST1,355.000.270.000.000.00-1050.00%
RUTW191122P013600002019-11-06 12:14PM EST1,360.000.250.000.000.00-1050.00%
RUTW191122P013650002019-11-11 1:28PM EST1,365.000.150.000.000.00-1050.00%
RUTW191122P013700002019-11-04 9:32AM EST1,370.000.300.000.000.00-1050.00%
RUTW191122P013750002019-11-15 4:01PM EST1,375.000.050.000.000.00-10050.00%
RUTW191122P013800002019-11-21 10:48AM EST1,380.000.020.000.000.00-2050.00%
RUTW191122P013850002019-10-23 8:36AM EST1,385.002.770.000.000.00-28050.00%
RUTW191122P013900002019-11-05 3:46PM EST1,390.000.440.000.000.00-6050.00%
RUTW191122P013950002019-11-18 9:41AM EST1,395.000.050.000.000.00-1050.00%
RUTW191122P014000002019-11-18 9:41AM EST1,400.000.050.000.000.00-1050.00%
RUTW191122P014050002019-11-15 2:31PM EST1,405.000.080.000.000.00-3050.00%
RUTW191122P014100002019-11-21 10:48AM EST1,410.000.040.000.000.00-2050.00%
RUTW191122P014150002019-11-04 12:04PM EST1,415.000.620.000.000.00-8050.00%
RUTW191122P014200002019-11-19 2:16PM EST1,420.000.050.000.000.00-5050.00%
RUTW191122P014250002019-11-11 3:21PM EST1,425.000.310.000.000.00-520050.00%
RUTW191122P014300002019-11-19 2:17PM EST1,430.000.050.000.000.00-1050.00%
RUTW191122P014350002019-11-19 12:19PM EST1,435.000.050.000.000.00-3050.00%
RUTW191122P014400002019-11-19 12:19PM EST1,440.000.050.000.000.00-3025.00%
RUTW191122P014450002019-11-19 3:57PM EST1,445.000.050.000.000.00-1025.00%
RUTW191122P014500002019-11-20 10:53AM EST1,450.000.040.000.000.00-2025.00%
RUTW191122P014550002019-11-20 2:53PM EST1,455.000.050.000.000.00-50025.00%
RUTW191122P014600002019-11-20 4:07PM EST1,460.000.070.000.000.00-2025.00%
RUTW191122P014650002019-11-21 10:32AM EST1,465.000.050.000.000.00-7025.00%
RUTW191122P014700002019-11-21 9:30AM EST1,470.000.050.000.000.00-8025.00%
RUTW191122P014750002019-11-21 3:18PM EST1,475.000.030.000.000.00-126025.00%
RUTW191122P014800002019-11-21 3:06PM EST1,480.000.050.000.000.00-10025.00%
RUTW191122P014850002019-11-19 10:48AM EST1,485.000.080.000.000.00-2025.00%
RUTW191122P014900002019-11-21 4:14PM EST1,490.000.040.000.000.00-13025.00%
RUTW191122P014950002019-11-21 9:58AM EST1,495.000.100.000.000.00-4025.00%
RUTW191122P015000002019-11-21 4:14PM EST1,500.000.070.000.000.00-1025.00%
RUTW191122P015050002019-11-20 1:47PM EST1,505.000.120.000.000.00-5025.00%
RUTW191122P015100002019-11-21 4:02PM EST1,510.000.050.000.000.00-14025.00%
RUTW191122P015150002019-11-21 2:58PM EST1,515.000.050.000.000.00-1012.50%
RUTW191122P015200002019-11-21 4:13PM EST1,520.000.050.000.000.00-63012.50%
RUTW191122P015250002019-11-21 2:24PM EST1,525.000.100.000.000.00-9012.50%
RUTW191122P015300002019-11-21 2:24PM EST1,530.000.150.000.000.00-33012.50%
RUTW191122P015350002019-11-21 2:04PM EST1,535.000.200.000.000.00-38012.50%
RUTW191122P015400002019-11-21 3:44PM EST1,540.000.090.000.000.00-153012.50%
RUTW191122P015450002019-11-21 3:23PM EST1,545.000.150.000.000.00-240012.50%
RUTW191122P015500002019-11-21 3:44PM EST1,550.000.300.000.000.00-9606.25%
RUTW191122P015550002019-11-21 3:48PM EST1,555.000.380.000.000.00-6306.25%
RUTW191122P015600002019-11-21 4:02PM EST1,560.000.690.000.000.00-24006.25%
RUTW191122P015650002019-11-21 4:02PM EST1,565.001.030.000.000.00-17806.25%
RUTW191122P015700002019-11-21 4:02PM EST1,570.001.630.000.000.00-29603.13%
RUTW191122P015750002019-11-21 4:11PM EST1,575.002.200.000.000.00-20603.13%
RUTW191122P015800002019-11-21 4:01PM EST1,580.003.830.000.000.00-36901.56%
RUTW191122P015850002019-11-21 4:11PM EST1,585.005.440.000.000.00-3800.00%
RUTW191122P015900002019-11-21 4:02PM EST1,590.009.170.000.000.00-49800.00%
RUTW191122P015950002019-11-21 4:11PM EST1,595.0011.680.000.000.00-9600.00%
RUTW191122P016000002019-11-21 4:02PM EST1,600.0017.170.000.000.00-4300.00%
RUTW191122P016050002019-11-21 3:52PM EST1,605.0020.860.000.000.00-1200.00%
RUTW191122P016100002019-11-21 11:58AM EST1,610.0028.090.000.000.00-2300.00%
RUTW191122P016150002019-11-20 9:41AM EST1,615.0022.210.000.000.00-400.00%
RUTW191122P016200002019-11-21 12:05PM EST1,620.0037.550.000.000.00-300.00%
RUTW191122P016250002019-11-19 2:27PM EST1,625.0021.560.000.000.00-1300.00%
RUTW191122P016300002019-11-21 11:19AM EST1,630.0048.970.000.000.00-100.00%
RUTW191122P016350002019-11-19 10:48AM EST1,635.0039.310.000.000.00-500.00%
RUTW191122P016400002019-11-20 11:27AM EST1,640.0037.800.000.000.00-2400.00%
RUTW191122P016450002019-11-19 10:48AM EST1,645.0049.310.000.000.00-500.00%
RUTW191122P016500002019-11-14 2:56PM EST1,650.0061.150.000.000.00-400.00%
RUTW191122P016700002019-11-18 12:07AM EST1,670.0077.490.000.000.00-1000.00%
RUTW191122P017600002019-11-21 11:28AM EST1,760.00178.050.000.000.00-100.00%
RUTW191122P018250002019-11-18 12:07AM EST1,825.00234.200.000.000.00--00.00%