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 - - 186.50A - -3.50 186.70 0 0
15000 Call - - 181.50A - -3.50 181.70 0 0
15500 Call - - 176.50A - -3.50 176.70 0 0
16000 Call - - 171.50A - -3.50 171.70 0 0
16500 Call - - 166.50A - -3.50 166.70 0 0
17000 Call - - 161.50A - -3.50 161.70 0 0
17500 Call - - 156.50A - -3.50 156.70 0 0
18000 Call - - 151.50A - -3.50 151.70 0 0
18500 Call - - 146.50A - -3.50 146.70 0 0
19000 Call - - 141.50A - -3.50 141.70 0 0
19500 Call - - 136.50A - -3.50 136.70 0 0
20000 Call - - 131.50A - -3.50 131.70 0 0
20500 Call - - 126.50A - -3.50 126.70 0 0
21000 Call - - 121.50A - -3.50 121.70 0 0
21500 Call - - 116.50A - -3.50 116.70 0 0
22000 Call - - 111.50A - -3.50 111.70 0 0
22500 Call - - 106.50A - -3.50 106.70 0 0
23000 Call 100.35 101.70B 100.35 - -3.50 101.70 1 0
23500 Call - - 95.60A - -3.50 96.70 0 0
24000 Call - - 90.90A - -3.50 91.70 0 0
24500 Call - - 85.70A - -3.50 86.70 0 0
25000 Call - 86.85B 80.60A - -3.50 81.70 0 0
25500 Call - 81.85B 75.85A - -3.50 76.70 0 0
26000 Call - 76.85B 71.50A - -3.50 71.70 0 0
26500 Call - 71.85B 66.50A - -3.50 66.70 0 0
27000 Call 63.85 66.85B 61.50A - -3.50 61.70 2 2
27500 Call - 61.85B 56.50A - -3.50 56.70 0 0
28000 Call - 56.90B 51.00A - -3.50 51.75 0 1
28500 Call - 51.90B 45.85A - -3.50 46.75 0 0
29000 Call - 46.95B 40.70A - -3.55 41.80 0 6
29500 Call - 42.00B 36.00A - -3.55 36.85 0 0
30000 Call - 37.10B 30.95A - -3.55 32.00 0 336
30500 Call - 32.25B 26.30A - -3.60 27.15 0 0
31000 Call - 27.45B 21.35A - -3.55 22.45 15 754
31500 Call - 22.85B 17.05A - -3.45 17.95 0 1,326
32000 Call 15.10 18.40B 12.75 - -3.30 13.80 27 2,430
32500 Call - 14.20B 9.60A - -3.05 10.15 10 1,473
33000 Call 10.20 10.90B 6.35A 6.90 -2.65 7.15 221 1,223
33500 Call 5.85 7.95B 4.20A - -2.25 4.80 325 1,279
34000 Call 5.10 5.60B 2.60 - -1.85 3.10 827 1,874
34500 Call 2.80 3.80B 1.75 - -1.35 2.00 169 839
35000 Call 2.30 2.60B 1.05 - -.95 1.30 759 1,692
35500 Call .80 1.65B .75A - -.70 .85 67 482
36000 Call .60 .60 .50A - -.45 .60 287 2,221
36500 Call .60 .60 .40A - -.35 .40 123 466
37000 Call .55 .55 .30A - -.25 .30 139 140
37500 Call - - .20A - -.25 .20 0 64
38000 Call - - .20A - -.20 .15 0 103
38500 Call .10 .10 .10 - -.10 .15 1 94
39000 Call .10 .10 .10 - -.10 .10 2 98
39500 Call .10 .10 .10 - -.05 .10 1 244
40000 Call .05 .05 .05 - -.05 .05 49 262
40500 Call .05 .05 .05 - UNCH .05 17 48
41000 Call .05 .05 .05 - UNCH .05 6 118
41500 Call - - - - UNCH .05 0 0
42000 Call - - - - UNCH .05 0 120
42500 Call - - - - UNCH .05 0 15
43000 Call - - - - UNCH .05 0 4
43500 Call - - - - UNCH .05 0 0
44000 Call - - - - UNCH .05 0 19
44500 Call - - - - UNCH .05 0 0
45000 Call - - - - UNCH .05 0 10
45500 Call - - - - UNCH .05 0 0
46000 Call - - - - UNCH .05 0 0
46500 Call - - - - UNCH .05 0 0
47000 Call - - - - UNCH .05 0 0
47500 Call - - - - UNCH .05 0 0
48000 Call - - - - UNCH .05 0 0
48500 Call - - - - UNCH .05 0 0
49000 Call - - - - UNCH .05 0 0
49500 Call - - - - UNCH .05 0 0
50000 Call - - - - UNCH .05 0 0
50500 Call - - - - UNCH .05 0 0
51000 Call - - - - UNCH .05 0 0
51500 Call - - - - UNCH .05 0 0
52000 Call - - - - UNCH .05 0 0
53000 Call - - - - UNCH .05 0 0
54000 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 30
25500 Put - - - - UNCH .05 0 0
26000 Put - - - - UNCH .05 0 56
26500 Put - - - - UNCH .05 0 0
27000 Put - - - - UNCH .05 0 139
27500 Put - - - - UNCH .05 0 14
28000 Put .05 .05 .05 - UNCH .05 26 632
28500 Put - - - - UNCH .10 0 271
29000 Put - - - - -.05 .10 1 547
29500 Put - - .20A - -.05 .20 0 289
30000 Put - - .30A - -.05 .30 50 1,506
30500 Put .55 .55 .40 - -.05 .50 68 992
31000 Put .85 .85 .65A - -.05 .75 470 2,554
31500 Put 1.25 1.40 1.00A 1.20 UNCH 1.25 305 3,557
32000 Put 1.45 2.30 1.45 - +.20 2.10 357 2,320
32500 Put 3.55 3.65B 2.55A - +.45 3.45 553 1,418
33000 Put 4.95 5.75 3.95A - +.85 5.45 5,165 4,383
33500 Put 8.00 8.55B 5.75A - +1.25 8.10 1,574 2,483
34000 Put - 12.00B 8.30A - +1.65 11.40 0 2,209
34500 Put - 15.80B 11.85A - +2.15 15.30 0 148
35000 Put - 20.50B 15.85A - +2.55 19.60 0 21
35500 Put - 24.80B 20.05A - +2.80 24.15 0 0
36000 Put - 29.75B 24.40A - +3.05 28.90 0 0
36500 Put - 34.45B 29.00A - +3.15 33.70 0 0
37000 Put - 39.60B 33.70A - +3.25 38.60 0 0
37500 Put - 44.30B 38.55A - +3.30 43.50 0 0
38000 Put - 49.05B 43.40A - +3.35 48.45 0 0
38500 Put - 54.00B 48.35A - +3.35 53.40 0 0
39000 Put - 59.10B 53.25A - +3.45 58.40 0 0
39500 Put - 64.05B 58.25A - +3.45 63.35 0 0
40000 Put - 69.00B 63.20A - +3.50 68.35 0 0
40500 Put - 74.15B - - +3.50 73.35 0 0
41000 Put - 79.40B - - +3.45 78.30 0 0
41500 Put - 84.30B - - +3.50 83.30 0 0
42000 Put - 89.10B 84.75A - +3.50 88.30 0 0
42500 Put - 94.40B - - +3.50 93.30 0 0
43000 Put - 99.00B - - +3.50 98.30 0 0
43500 Put - 104.10B - - +3.50 103.30 0 0
44000 Put - 109.05B - - +3.50 108.30 0 0
44500 Put - 114.00B - - +3.50 113.30 0 0
45000 Put - 119.10B - - +3.50 118.30 0 0
45500 Put - 124.05B - - +3.50 123.30 0 0
46000 Put - 128.50B - - +3.50 128.30 0 0
46500 Put - 133.50B - - +3.50 133.30 0 0
47000 Put - 138.50B - - +3.50 138.30 0 0
47500 Put - 143.50B - - +3.50 143.30 0 0
48000 Put - 148.50B - - +3.50 148.30 0 0
48500 Put - 153.50B - - +3.50 153.30 0 0
49000 Put - 158.50B - - +3.50 158.30 0 0
49500 Put - 163.50B - - +3.50 163.30 0 0
50000 Put - 168.50B - - +3.50 168.30 0 0
50500 Put - 173.20B - - +3.50 173.30 0 0
51000 Put - 178.50B - - +3.50 178.30 0 0
51500 Put - 183.20B - - +3.50 183.30 0 0
52000 Put - 188.50B - - +3.50 188.30 0 0
53000 Put - 198.50B - - +3.50 198.30 0 0
54000 Put - 208.50B - - +3.50 208.30 0 0
Total 11,617 41,312