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 - 235.30B 231.20A - +1.50 233.05 0 0
15000 Call - 230.30B 226.20A - +1.50 228.05 0 0
15500 Call - 225.30B 221.20A - +1.50 223.05 0 0
16000 Call - 220.30B 216.20A - +1.50 218.05 0 0
16500 Call - 215.30B 211.20A - +1.50 213.05 0 0
17000 Call - 210.30B 206.20A - +1.50 208.05 0 0
17500 Call - 205.30B 201.20A - +1.50 203.05 0 0
18000 Call - 200.30B 196.20A - +1.50 198.05 0 0
18500 Call - 195.30B 191.20A - +1.50 193.05 0 0
19000 Call - 190.30B 186.20A - +1.50 188.05 0 0
19500 Call - 185.30B 181.20A - +1.50 183.05 0 0
20000 Call - 180.30B 176.20A - +1.50 178.05 0 0
20500 Call - 175.30B 171.20A - +1.50 173.05 0 0
21000 Call - 170.30B 166.20A - +1.50 168.05 0 0
21500 Call - 165.30B 161.20A - +1.50 163.05 0 0
22000 Call - 160.30B 156.20A - +1.50 158.05 0 0
22500 Call - 155.30B 151.20A - +1.50 153.05 0 0
23000 Call - 150.30B 146.20A - +1.50 148.05 0 0
23500 Call - 145.30B 138.55A - +1.50 143.05 0 0
24000 Call - 140.30B 133.55A - +1.50 138.05 0 1
24500 Call - 135.30B 128.55A - +1.50 133.05 0 0
25000 Call - 130.30B 119.95A - +1.50 128.05 0 1
25500 Call - 125.30B 114.95A - +1.50 123.05 0 0
26000 Call - 120.30B 109.95A - +1.50 118.05 0 0
26500 Call - 115.30B 104.95A - +1.50 113.05 0 0
27000 Call - 110.30B 99.95A - +1.50 108.05 0 1
27500 Call - 105.30B 94.95A - +1.50 103.05 0 0
28000 Call - 101.05B 89.95A - +1.50 98.05 0 0
28500 Call - 96.05B 84.95A - +1.50 93.05 0 0
29000 Call - 90.30B 79.95A - +1.50 88.05 0 1
29500 Call - 85.65B 74.95A - +1.50 83.05 0 0
30000 Call - 80.45B 69.95A - +1.50 78.05 0 707
30500 Call - 75.55B 64.95A - +1.50 73.05 0 0
31000 Call 70.00 71.05B 59.95A - +1.50 68.05 6 429
31500 Call - 65.40B 54.95A - +1.50 63.05 0 100
32000 Call - 60.30B 49.95A - +1.45 58.05 0 2,110
32500 Call - 55.35B 45.00A - +1.45 53.05 0 1,873
33000 Call 49.25 51.40B 40.00A - +1.40 48.05 5 2,697
33500 Call - 46.00B 35.10A - +1.40 43.10 0 1,414
34000 Call - 41.15B 30.20A - +1.40 38.10 0 3,747
34500 Call 34.00 36.50B 25.35A - +1.40 33.15 3 1,349
35000 Call 27.50 30.45B 20.55A 27.50 +1.35 28.15 50 3,462
35500 Call - 26.40B 16.00A - +1.35 23.25 0 674
36000 Call 18.20 21.10B 11.70A - +1.10 18.35 3 2,012
36500 Call 15.00 16.75B 7.70A - +.70 13.55 4 571
37000 Call 7.70 12.50B 4.85A - +.05 9.05 29 2,308
37500 Call 6.40 7.80B 3.00A - -.65 5.25 41 400
38000 Call 2.40 5.40 1.85A - -1.00 2.60 293 3,081
38500 Call 1.80 2.75B .75 - -.90 1.10 367 333
39000 Call .85 1.50 .30 .30 -.65 .40 311 1,516
39500 Call .15 .65B .15 - -.35 .15 1 453
40000 Call .15 .35 .05 - -.15 .05 341 1,110
40500 Call .05 .05 .05 - -.05 .05 1 123
41000 Call .05 .10B .05 - UNCH .05 11 59
41500 Call - - - - UNCH .05 0 127
42000 Call - - - - UNCH .05 0 100
42500 Call - - - - UNCH .05 0 119
43000 Call - - - - UNCH .05 0 88
43500 Call - - - - UNCH .05 0 25
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 0 5,489
30500 Put - - - - UNCH .05 0 1,062
31000 Put - - - - UNCH .05 0 5,925
31500 Put - - - - UNCH .05 0 1,585
32000 Put - - .05A - -.05 .05 0 4,025
32500 Put .05 .05 .05 - -.10 .05 200 2,914
33000 Put - - .10A - -.10 .05 0 4,531
33500 Put .10 .10 .10 - -.10 .10 7 2,555
34000 Put .30 .30 .10 - -.10 .10 205 2,907
34500 Put .15 .40B .15 - -.10 .15 97 738
35000 Put .50 .55B .15 - -.15 .15 996 1,125
35500 Put .50 .70B .25A - -.20 .25 126 478
36000 Put .90 1.50 .40 - -.40 .35 797 1,270
36500 Put 1.10 2.85B .65 - -.80 .55 295 417
37000 Put 3.10 5.10B 1.00 - -1.45 1.05 444 631
37500 Put 2.80 7.95B 2.20 - -2.15 2.25 159 545
38000 Put 8.15 11.20B 4.00 - -2.50 4.60 133 110
38500 Put - 15.65B 6.60A - -2.40 8.10 102 93
39000 Put 10.70 20.30B 10.15A - -2.15 12.40 1 1
39500 Put - 25.15B 14.75A - -1.85 17.15 0 2
40000 Put - 30.10B 19.70A - -1.65 22.05 0 3
40500 Put - 35.10B 24.15A - -1.55 27.05 0 0
41000 Put - 40.10B 29.70A - -1.45 32.05 0 26
41500 Put - 45.10B 34.00A - -1.50 37.05 0 2
42000 Put - 50.10B 38.95A - -1.50 42.05 0 0
42500 Put - 55.10B 44.05A - -1.50 47.05 0 0
43000 Put - 60.10B 49.65A - -1.50 52.05 0 0
43500 Put - 65.10B 54.60A - -1.50 57.05 0 0
44000 Put - 70.10B 59.70A - -1.50 62.05 0 0
44500 Put - 75.10B 64.65A - -1.50 67.05 0 0
45000 Put - 80.10B 69.60A - -1.50 72.05 0 0
45500 Put - 80.95B 74.45A - -1.50 77.05 0 2
46000 Put - 85.95B 79.55A - -1.50 82.05 0 1
46500 Put - 89.45B 84.35A - -1.50 87.05 0 0
47000 Put - 94.20B 89.70A - -1.50 92.05 0 0
47500 Put - 98.80B 93.95A - -1.50 97.05 0 0
48000 Put - 103.80B 98.95A - -1.50 102.05 0 0
48500 Put - 108.80B 104.70A - -1.50 107.05 0 0
49000 Put - 113.80B 109.65A - -1.50 112.05 0 0
49500 Put - 118.80B 114.60A - -1.50 117.05 0 0
50000 Put - 123.80B 119.70A - -1.50 122.05 0 0
50500 Put - 128.80B 124.65A - -1.50 127.05 0 0
51000 Put - 133.80B 129.60A - -1.50 132.05 0 0
51500 Put - 138.80B 134.70A - -1.50 137.05 0 0
52000 Put - 143.80B 139.65A - -1.50 142.05 0 0
52500 Put - 148.80B 144.60A - -1.50 147.05 0 0
53000 Put - 153.80B 149.70A - -1.50 152.05 0 0
53500 Put - 158.80B 154.65A - -1.50 157.05 0 0
54000 Put - 163.80B 159.60A - -1.50 162.05 0 0
54500 Put - 168.80B 164.70A - -1.50 167.05 0 0
55000 Put - 173.80B 169.70A - -1.50 172.05 0 0
55500 Put - 178.80B 174.70A - -1.50 177.05 0 0
56000 Put - 183.80B 179.70A - -1.50 182.05 0 0
Total 5,028 72,460