Asset Class Navigation

Soybean Meal Options Settlements

Options


市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
14500 Call - 234.35B 227.05A - +.50 231.00 0 0
15000 Call - 229.35B 222.05A - +.50 226.00 0 0
15500 Call - 224.35B 217.05A - +.50 221.00 0 0
16000 Call - 219.35B 212.05A - +.50 216.00 0 0
16500 Call - 214.35B 207.05A - +.50 211.00 0 0
17000 Call - 209.35B 202.05A - +.50 206.00 0 0
17500 Call - 204.35B 197.05A - +.50 201.00 0 0
18000 Call - 199.35B 192.05A - +.50 196.00 0 0
18500 Call - 194.35B 187.05A - +.50 191.00 0 0
19000 Call - 189.35B 182.05A - +.50 186.00 0 0
19500 Call - 184.35B 177.05A - +.50 181.00 0 0
20000 Call - 179.35B 172.05A - +.50 176.00 0 0
20500 Call - 174.35B 167.05A - +.50 171.00 0 0
21000 Call - 169.35B 162.05A - +.50 166.00 0 0
21500 Call - 164.35B 157.05A - +.50 161.00 0 0
22000 Call - 159.35B 152.05A - +.50 156.00 0 0
22500 Call - 154.35B 147.05A - +.50 151.00 0 0
23000 Call - 149.35B 142.05A - +.50 146.00 0 0
23500 Call - 144.35B 137.05A - +.50 141.00 0 0
24000 Call - 139.35B 132.05A - +.50 136.00 0 0
24500 Call - 134.35B 127.05A - +.50 131.00 0 0
25000 Call - 129.35B 122.05A - +.50 126.00 0 0
25500 Call - 124.35B 117.05A - +.50 121.00 0 0
26000 Call - 119.35B 112.05A - +.50 116.00 0 0
26500 Call - 114.35B 107.05A - +.50 111.00 0 0
27000 Call - 109.80B 102.05A - +.50 106.00 0 0
27500 Call - 104.70B 96.55A - +.50 101.00 0 0
28000 Call - 100.45B 92.10A - +.55 96.05 0 0
28500 Call - 95.45B 87.15A - +.60 91.10 0 0
29000 Call - 90.55B 82.20A - +.65 86.20 0 0
29500 Call - 85.50B 77.40A - +.65 81.30 0 1
30000 Call - 81.00B 72.55A - +.70 76.45 0 301
30500 Call - 75.40B 67.75A - +.80 71.70 0 0
31000 Call - 70.35B 63.00A - +.85 66.95 5 430
31500 Call - 65.55B 58.35A - +.95 62.35 0 155
32000 Call - 60.75B 53.85A - +1.05 57.80 32 853
32500 Call - 56.25B 48.75A - +1.15 53.35 0 154
33000 Call - 52.00B 45.15A - +1.25 49.05 17 1,673
33500 Call - 48.20B 41.05A - +1.40 44.95 100 394
34000 Call 42.25 43.95B 37.20A - +1.50 40.95 22 1,357
34500 Call - 40.00B 33.60A - +1.55 37.20 0 626
35000 Call 33.00 36.50B 30.15A - +1.60 33.70 451 2,505
35500 Call 31.45 33.00B 26.75A - +1.55 30.35 18 423
36000 Call 26.80 29.60 23.80A - +1.55 27.30 96 1,204
36500 Call - 26.50B 21.25A - +1.50 24.50 0 861
37000 Call - 23.90B 19.05A 22.50B +1.50 21.95 14 1,928
37500 Call 20.80 21.40B 16.95A - +1.50 19.65 324 287
38000 Call 17.35 19.15 15.05 - +1.45 17.55 1,268 3,733
38500 Call 16.55 17.05B 13.50A - +1.40 15.70 23 319
39000 Call 15.10 15.20B 12.00A - +1.35 14.05 210 674
39500 Call - 13.55B 10.65A - +1.30 12.55 0 77
40000 Call 11.40 12.25 9.55A - +1.25 11.25 2,002 2,310
40500 Call 10.70 10.75B 8.50A - +1.20 10.05 36 134
41000 Call 9.20 9.55B 7.55A - +1.10 8.95 1,212 2,878
41500 Call 8.50 8.50 6.70A - +1.05 8.00 27 42
42000 Call 7.45 7.55B 5.95A - +.90 7.10 252 1,340
42500 Call 6.55 6.75B 5.30A - +.90 6.35 4 32
43000 Call 5.95 5.95 4.70A - +.80 5.65 3 397
43500 Call - 5.30B 4.20A - +.70 5.00 0 49
44000 Call 4.00 4.70B 3.65 - +.65 4.45 27 1,022
44500 Call 3.85 4.20B 3.30A - +.60 3.95 28 29
45000 Call - 3.70B 2.95A - +.50 3.50 1,050 1,059
45500 Call 3.25 3.30B 3.10A - +.50 3.15 1 31
46000 Call 2.75 2.95B 2.75 - +.45 2.80 11 83
46500 Call 2.60 2.65B 2.45A - +.40 2.50 3 5
47000 Call 2.25 2.35B 1.85A - +.30 2.20 2 6
47500 Call - 2.10B 1.65A - +.25 1.95 0 68
48000 Call 1.80 1.90B 1.75A - +.25 1.75 25 10
48500 Call 1.45 1.70B 1.35A - +.20 1.55 3 3
49000 Call - 1.50B - - +.20 1.40 0 10
49500 Call - 1.35B 1.05A - +.15 1.25 0 3
50000 Call - 1.25B .95A - +.10 1.10 0 2
50500 Call - 1.10B .85A - +.10 1.00 0 0
51000 Call - 1.00B - - +.10 .90 0 1
51500 Call - .90B - - +.10 .80 0 21
52000 Call - .80B - - +.05 .70 0 1
52500 Call - .70B - - +.05 .65 0 0
53000 Call - .65B - - UNCH .55 0 1
53500 Call .60 .60 .50A - UNCH .50 23 0
54000 Call - .50B - - UNCH .45 0 1
54500 Call .50 .50 .40A - UNCH .40 11 0
55000 Call - - .35A - -.05 .35 0 0
55500 Call - - - - UNCH .35 0 0
56000 Call - - - - UNCH .30 0 0
14500 Put - - - - UNCH .05 0 0
15000 Put - - - - UNCH .05 0 0
15500 Put - - - - UNCH .05 0 0
16000 Put - - - - UNCH .05 0 0
16500 Put - - - - UNCH .05 0 0
17000 Put - - - - UNCH .05 0 0
17500 Put - - - - UNCH .05 0 0
18000 Put - - - - UNCH .05 0 0
18500 Put - - - - UNCH .05 0 0
19000 Put - - - - UNCH .05 0 0
19500 Put - - - - UNCH .05 0 0
20000 Put - - - - UNCH .05 0 0
20500 Put - - - - UNCH .05 0 0
21000 Put - - - - UNCH .05 0 0
21500 Put - - - - UNCH .05 0 0
22000 Put - - - - UNCH .05 0 0
22500 Put - - - - UNCH .05 0 0
23000 Put - - - - UNCH .05 0 0
23500 Put - - - - UNCH .05 0 0
24000 Put - - - - UNCH .05 0 0
24500 Put - - - - UNCH .05 0 0
25000 Put - - - - UNCH .05 0 0
25500 Put - - - - UNCH .05 0 0
26000 Put - - - - UNCH .05 0 0
26500 Put - - - - UNCH .05 0 0
27000 Put - - - - UNCH .05 0 125
27500 Put - - - - +.05 .10 0 41
28000 Put - .10B - - +.10 .15 0 326
28500 Put - .20B - - +.10 .20 1 37
29000 Put - .30B - - +.15 .30 0 2,906
29500 Put - .40B - - +.20 .45 0 376
30000 Put - .60B - - +.25 .60 40 787
30500 Put - .80B - - +.30 .80 1 357
31000 Put - 1.10B - - +.40 1.10 2 1,565
31500 Put 1.15 1.45B .95A - +.45 1.45 10 783
32000 Put 1.30 1.85B 1.25A - +.55 1.90 112 3,016
32500 Put 1.60 2.50 1.60 - +.65 2.45 1,024 1,190
33000 Put 2.30 3.20 2.15A - +.75 3.15 1,156 1,334
33500 Put 3.50 4.00B 2.75A - +.90 4.00 121 289
34000 Put 3.70 5.20B 3.60 - +1.00 5.05 281 1,497
34500 Put 4.55 6.60B 4.55 - +1.10 6.30 323 825
35000 Put 5.90 8.30B 5.80 - +1.10 7.75 1,161 1,004
35500 Put 7.80 10.25B 7.30A - +1.05 9.40 55 164
36000 Put 9.50 12.45B 8.90 - +1.05 11.35 674 994
36500 Put 11.10 14.90B 11.05A - +1.05 13.55 55 503
37000 Put 15.70 17.65B 13.30A - +1.00 15.95 144 139
37500 Put 17.35 20.60B 15.70A - +1.00 18.65 223 6
38000 Put 18.65 23.80B 18.50A - +.95 21.55 35 20
38500 Put - 27.15B 21.45A - +.95 24.70 0 2
39000 Put - 30.70B 24.60A - +.85 28.00 0 0
39500 Put - 34.35B 27.95A - +.85 31.55 0 0
40000 Put - 37.45B 31.45A - +.75 35.20 0 0
40500 Put - 41.40B 34.95A - +.70 39.00 0 1
41000 Put - 45.50B 38.75A - +.60 42.90 0 0
41500 Put - 49.80B 42.90A - +.50 46.90 0 0
42000 Put - 53.90B 46.90A - +.45 51.05 0 0
42500 Put - 58.25B 51.05A - +.40 55.25 0 0
43000 Put - 62.40B 55.80A - +.30 59.50 0 0
43500 Put - 66.90B 60.60A - +.25 63.90 0 0
44000 Put - 71.40B 64.95A - +.15 68.30 0 0
44500 Put - 76.05B 69.45A - +.05 72.80 0 0
45000 Put - 80.70B 73.95A - UNCH 77.35 0 0
45500 Put - 85.35B 78.05A - -.05 81.95 0 0
46000 Put - 90.00B 82.10A - -.10 86.60 0 0
46500 Put - 95.15B 87.10A - -.15 91.30 0 0
47000 Put - 99.60B 91.70A - -.20 96.00 0 0
47500 Put - 104.40B 96.50A - -.20 100.80 0 0
48000 Put - 109.20B 101.25A - -.25 105.55 0 0
48500 Put - 114.15B 106.95A - -.30 110.35 0 0
49000 Put - 118.95B 111.75A - -.30 115.20 0 0
49500 Put - 123.90B 116.55A - -.35 120.05 0 0
50000 Put - 128.85B 121.50A - -.35 124.90 0 0
50500 Put - 133.65B 126.30A - -.40 129.75 0 0
51000 Put - 138.60B 131.25A - -.45 134.65 0 0
51500 Put - 143.40B 136.05A - -.45 139.55 0 0
52000 Put - 148.35B 141.00A - -.45 144.50 0 0
52500 Put - 153.30B 145.95A - -.45 149.40 0 0
53000 Put - 158.25B 150.90A - -.45 154.35 0 0
53500 Put - 163.20B 155.85A - -.45 159.30 0 0
54000 Put - 168.15B 160.65A - -.50 164.25 0 0
54500 Put - 172.90B 165.90A - -.50 169.20 0 0
55000 Put - 177.90B 170.85A - -.50 174.15 0 0
55500 Put - 182.85B 175.85A - -.55 179.10 0 0
56000 Put - - - - UNCH 184.10 0 0
Total 12,718 45,780