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 - 232.40B 224.65A - -.40 228.30 0 0
15000 Call - 227.40B 219.65A - -.40 223.30 0 0
15500 Call - 222.40B 214.65A - -.40 218.30 0 0
16000 Call - 217.40B 209.65A - -.40 213.30 0 0
16500 Call - 212.40B 204.65A - -.40 208.30 0 0
17000 Call - 207.40B 199.65A - -.40 203.30 0 0
17500 Call - 202.40B 194.65A - -.40 198.30 0 0
18000 Call - 197.40B 189.65A - -.40 193.30 0 0
18500 Call - 192.40B 184.65A - -.40 188.30 0 0
19000 Call - 187.40B 179.65A - -.40 183.30 0 0
19500 Call - 182.40B 174.65A - -.40 178.30 0 0
20000 Call - 177.40B 169.65A - -.40 173.30 0 0
20500 Call - 172.40B 164.65A - -.40 168.30 0 0
21000 Call - 167.40B 159.65A - -.40 163.30 0 0
21500 Call - 162.40B 154.65A - -.40 158.30 0 0
22000 Call - 157.40B 149.65A - -.35 153.35 0 0
22500 Call - 152.40B 144.65A - -.35 148.35 0 0
23000 Call - 147.40B 139.65A - -.35 143.35 0 0
23500 Call - 142.40B 134.65A - -.35 138.35 0 0
24000 Call - 137.40B 129.65A - -.40 133.35 0 1
24500 Call - 132.40B 124.65A - -.40 128.35 0 0
25000 Call - 127.40B 119.65A - -.40 123.35 0 1
25500 Call - 122.40B 114.65A - -.40 118.35 0 0
26000 Call - 117.40B 109.65A - -.40 113.35 0 0
26500 Call - 112.40B 104.65A - -.40 108.35 0 0
27000 Call - 107.40B 99.65A - -.40 103.35 0 1
27500 Call - 102.40B 94.60A - -.40 98.35 0 0
28000 Call - 98.25B 89.15A - -.40 93.35 0 0
28500 Call - 93.40B 84.65A - -.40 88.35 0 0
29000 Call - 88.35B 78.85A - -.40 83.35 0 1
29500 Call - 83.50B 74.65A - -.40 78.35 0 0
30000 Call - 78.90B 69.65A - -.40 73.35 40 742
30500 Call - 73.05B 64.20A - -.40 68.35 0 0
31000 Call 61.20 67.40B 58.85A - -.40 63.35 10 546
31500 Call - 63.00B 54.15A - -.35 58.40 0 100
32000 Call 51.30 58.05B 48.90A - -.35 53.45 12 2,131
32500 Call - 53.10B 44.25A - -.25 48.55 0 1,873
33000 Call 44.25 48.50B 38.95A - -.20 43.65 30 2,720
33500 Call - 44.00B 34.05A - -.15 38.80 0 1,414
34000 Call 38.50 39.05B 29.55A - -.10 33.95 182 3,871
34500 Call 30.45 33.60B 24.90A - -.05 29.15 3 1,472
35000 Call 29.00 29.50B 20.25A 24.00 UNCH 24.50 94 3,486
35500 Call 21.75 24.85B 15.60A - +.05 20.05 18 692
36000 Call 20.30 20.30 12.30A - +.10 16.00 4 2,101
36500 Call 14.85 16.25B 8.80 - +.15 12.40 18 574
37000 Call 9.50 12.40B 6.25A - +.10 9.30 262 2,171
37500 Call 5.55 9.45B 4.30A - UNCH 6.75 76 438
38000 Call 5.75 7.15 3.00A - -.10 4.75 507 2,815
38500 Call 3.80 5.10 2.00A - -.15 3.25 214 299
39000 Call 2.50 3.50B 1.30 - -.20 2.15 254 1,031
39500 Call 1.65 2.40B .85A - -.25 1.35 117 306
40000 Call 1.70 1.70 .55A - -.25 .85 74 934
40500 Call - 1.10B .35A - -.25 .50 5 93
41000 Call .85 .85 .25A - -.20 .30 5 60
41500 Call .30 .50B .15A - -.20 .15 18 93
42000 Call .10 .30B .10 - -.10 .10 12 21
42500 Call .10 .20B .05 - -.10 .05 83 90
43000 Call - - .05A - -.05 .05 0 88
43500 Call .05 .05 .05 - UNCH .05 25 11
44000 Call - - - - UNCH .05 0 0
44500 Call - - - - UNCH .05 0 30
45000 Call - - - - UNCH .05 0 10
45500 Call - - - - UNCH .05 0 14
46000 Call - - - - UNCH .05 0 3
46500 Call - - - - UNCH .05 0 21
47000 Call - - - - UNCH .05 0 30
47500 Call - - - - UNCH .05 0 10
48000 Call - - - - UNCH .05 0 14
48500 Call - - - - UNCH .05 0 6
49000 Call - - - - UNCH .05 0 0
49500 Call - - - - UNCH .05 0 1
50000 Call - - - - UNCH .05 0 5
50500 Call - - - - UNCH .05 0 0
51000 Call - - - - UNCH .05 0 0
51500 Call - - - - UNCH .05 0 0
52000 Call - - - - UNCH .05 0 0
52500 Call - - - - UNCH .05 0 0
53000 Call - - - - UNCH .05 0 5
53500 Call - - - - UNCH .05 0 0
54000 Call - - - - UNCH .05 0 0
54500 Call - - - - UNCH .05 0 0
55000 Call - - - - UNCH .05 0 0
55500 Call - - - - UNCH .05 0 0
56000 Call - - - - UNCH .05 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 52
26500 Put - - - - UNCH .05 0 10
27000 Put - - - - UNCH .05 0 88
27500 Put - - - - UNCH .05 0 21
28000 Put - - - - UNCH .05 0 1,194
28500 Put - - - - UNCH .05 0 149
29000 Put - - - - UNCH .05 0 2,275
29500 Put - - - - UNCH .05 0 1,094
30000 Put - - - - UNCH .05 2 5,489
30500 Put - - - - UNCH .05 0 1,062
31000 Put .05 .05 .05 - UNCH .05 92 5,811
31500 Put .10 .10 .10 - +.05 .10 50 1,485
32000 Put .05 .15 .05 - +.05 .15 426 4,153
32500 Put .10 .25 .10 - +.10 .25 453 3,027
33000 Put .20 .35 .15A - +.15 .35 19 4,623
33500 Put .25 .40B .25 - +.25 .50 216 2,600
34000 Put .30 .60B .30 - +.30 .65 474 3,350
34500 Put .65 .90B .60A - +.35 .85 99 458
35000 Put 1.00 1.25B .70A - +.40 1.20 82 1,073
35500 Put 1.35 1.85B 1.05A - +.45 1.75 131 409
36000 Put 2.30 3.15B 1.55 2.00A +.50 2.70 1,133 576
36500 Put 2.90 5.05B 2.40 3.45 +.55 4.10 309 160
37000 Put 4.00 7.65B 3.80A - +.50 6.00 427 362
37500 Put 7.85 10.85B 5.70A - +.40 8.45 172 12
38000 Put 8.50 14.00B 8.20A - +.30 11.45 340 15
38500 Put 11.35 18.10B 11.30A - +.25 14.95 83 0
39000 Put - 22.25B 15.05A - +.20 18.85 0 1
39500 Put - 26.70B 18.70A - +.15 23.05 0 2
40000 Put - 31.35B 23.10A - +.15 27.55 0 3
40500 Put - 36.50B 27.35A - +.15 32.20 0 0
41000 Put - 41.10B 31.95A - +.20 37.00 0 26
41500 Put - 45.90B 37.35A - +.25 41.85 0 2
42000 Put - 50.85B 41.80A - +.30 46.80 0 0
42500 Put - 55.80B 46.50A - +.30 51.75 0 0
43000 Put - 60.90B 51.85A - +.35 56.75 0 0
43500 Put - 65.85B 57.15A - +.40 61.75 0 0
44000 Put - 70.80B 62.10A - +.40 66.75 0 0
44500 Put - 75.90B 67.05A - +.40 71.75 0 0
45000 Put - 81.15B 72.00A - +.40 76.75 0 0
45500 Put - 85.80B 76.95A - +.40 81.75 0 2
46000 Put - 90.90B 81.15A - +.40 86.75 0 1
46500 Put 90.75 95.85B 86.50A - +.40 91.75 1 1
47000 Put - 100.80B 91.65A - +.40 96.75 0 0
47500 Put - 105.90B 96.60A - +.40 101.75 0 0
48000 Put - 110.85B 101.75A - +.40 106.75 0 0
48500 Put - 115.80B 106.95A - +.40 111.75 0 0
49000 Put - 120.90B 111.90A - +.40 116.75 0 0
49500 Put - 125.85B 117.00A - +.40 121.75 0 0
50000 Put - 130.80B 121.95A - +.40 126.75 0 0
50500 Put - 135.90B 126.90A - +.40 131.75 0 0
51000 Put - 140.85B 132.00A - +.40 136.75 0 0
51500 Put - 145.80B 136.95A - +.45 141.75 0 0
52000 Put - 150.90B 141.90A - +.45 146.75 0 0
52500 Put - 155.85B 147.00A - +.45 151.75 0 0
53000 Put - 160.80B 151.95A - +.45 156.75 0 0
53500 Put - 165.90B 156.90A - +.40 161.70 0 0
54000 Put - 170.85B 162.00A - +.40 166.70 0 0
54500 Put - 175.35B 167.60A - +.40 171.70 0 0
55000 Put - 180.35B 172.60A - +.40 176.70 0 0
55500 Put - 185.35B 177.60A - +.40 181.70 0 0
56000 Put - - - - UNCH 186.70 0 0
Total 6,572 69,911