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 - - 183.35A - -4.00 182.70 0 0
15000 Call - - 178.35A - -4.00 177.70 0 0
15500 Call - - 173.35A - -4.00 172.70 0 0
16000 Call - - 168.35A - -4.00 167.70 0 0
16500 Call - - 163.35A - -4.00 162.70 0 0
17000 Call - - 158.35A - -4.00 157.70 0 0
17500 Call - - 153.35A - -4.00 152.70 0 0
18000 Call - - 148.35A - -4.00 147.70 0 0
18500 Call - - 143.35A - -4.00 142.70 0 0
19000 Call - - 138.35A - -4.00 137.70 0 0
19500 Call - - 133.35A - -4.00 132.70 0 0
20000 Call - - 128.35A - -4.00 127.70 0 0
20500 Call - - 123.35A - -4.00 122.70 0 0
21000 Call - - 118.35A - -4.00 117.70 0 0
21500 Call - - 113.35A - -4.00 112.70 0 0
22000 Call - - 108.35A - -4.00 107.70 0 0
22500 Call - - 103.35A - -4.00 102.70 0 0
23000 Call - - 97.60A - -4.00 97.70 0 1
23500 Call - - 92.75A - -4.00 92.70 0 0
24000 Call - - 87.70A - -4.00 87.70 0 0
24500 Call - - 82.70A - -4.00 82.70 0 0
25000 Call - - 77.60A - -4.00 77.70 0 0
25500 Call - - 72.70A - -4.00 72.70 0 0
26000 Call - - 68.20A - -4.00 67.70 0 0
26500 Call - - 63.20A - -4.00 62.70 0 0
27000 Call - - 58.20A - -4.00 57.70 0 0
27500 Call - - 53.20A - -4.00 52.70 0 0
28000 Call - - 47.65A - -4.00 47.75 0 1
28500 Call - - 42.75A - -4.00 42.75 0 0
29000 Call - - 37.70A - -3.95 37.85 0 6
29500 Call - - 32.90A - -3.95 32.90 0 0
30000 Call - - 27.95A - -3.90 28.10 0 336
30500 Call - - 23.30A - -3.80 23.35 0 0
31000 Call - - 18.65A - -3.65 18.80 0 754
31500 Call - - 14.40A - -3.40 14.55 20 1,326
32000 Call 11.05 12.20B 10.70 - -3.05 10.75 23 2,408
32500 Call - - 7.65A - -2.60 7.55 88 1,473
33000 Call 6.00 6.25B 5.00 5.00 -2.10 5.05 316 1,192
33500 Call 4.10 4.35B 3.35A - -1.50 3.30 416 1,380
34000 Call 2.70 3.00B 2.15 - -1.00 2.10 861 2,116
34500 Call 1.95 2.05B 1.40 - -.65 1.35 93 756
35000 Call 1.40 1.40 .95 - -.40 .90 572 1,998
35500 Call .95 1.00B .70A - -.25 .60 23 506
36000 Call - .70B .45A - -.20 .40 0 2,093
36500 Call - .50B .35A - -.10 .30 0 429
37000 Call .25 .35B .25 - -.10 .20 25 217
37500 Call .20 .25B .15 - -.05 .15 15 64
38000 Call .15 .20B .15 - -.05 .10 4 103
38500 Call .10 .10 .10 - -.05 .10 2 93
39000 Call - - - - -.05 .05 0 98
39500 Call - - .05A - -.05 .05 0 245
40000 Call .05 .05 .05 - UNCH .05 50 311
40500 Call .05 .05 .05 - UNCH .05 5 65
41000 Call - - - - UNCH .05 0 124
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 - - - - UNCH .05 0 658
28500 Put - - - - UNCH .10 0 271
29000 Put - - - - +.05 .15 0 547
29500 Put - - - - +.05 .25 0 289
30000 Put - .40B - - +.10 .40 0 1,471
30500 Put .60 .75B .60 - +.15 .65 27 1,003
31000 Put 1.05 1.35B 1.00 - +.35 1.10 92 2,786
31500 Put 1.80 2.45 1.65A - +.60 1.85 41 3,518
32000 Put 2.25 3.75B 2.25 - +.95 3.05 1,316 2,226
32500 Put 4.00 5.70B 4.00 - +1.40 4.85 824 1,605
33000 Put 8.15 8.20 6.45 - +1.90 7.35 353 3,650
33500 Put 9.75 10.75 9.35A - +2.50 10.60 357 1,754
34000 Put 13.20 15.30 13.20 - +3.00 14.40 1,384 2,209
34500 Put - 18.85B - - +3.35 18.65 0 148
35000 Put - 23.35B - - +3.55 23.15 0 21
35500 Put - 27.90B - - +3.70 27.85 0 0
36000 Put - 32.80B - - +3.80 32.70 0 0
36500 Put - 37.60B - - +3.85 37.55 0 0
37000 Put - 42.60B - - +3.90 42.50 0 0
37500 Put - 47.50B - - +3.95 47.45 0 0
38000 Put - 52.45B - - +3.95 52.40 0 0
38500 Put - 57.15B - - +3.95 57.35 0 0
39000 Put - 62.10B - - +3.95 62.35 0 0
39500 Put - 67.20B - - +4.00 67.35 0 0
40000 Put - 72.15B - - +3.95 72.30 0 0
40500 Put - 77.30B - - +3.95 77.30 0 0
41000 Put - 82.40B - - +4.00 82.30 0 0
41500 Put - 87.30B - - +4.00 87.30 0 0
42000 Put - 92.30B - - +4.00 92.30 0 0
42500 Put - 97.25B - - +4.00 97.30 0 0
43000 Put - 102.40B - - +4.00 102.30 0 0
43500 Put - 107.10B - - +4.00 107.30 0 0
44000 Put - 112.20B - - +4.00 112.30 0 0
44500 Put - 117.15B - - +4.00 117.30 0 0
45000 Put - 122.10B - - +4.00 122.30 0 0
45500 Put - 127.20B - - +4.00 127.30 0 0
46000 Put - 131.70B - - +4.00 132.30 0 0
46500 Put - 136.65B - - +4.00 137.30 0 0
47000 Put - 141.80B - - +4.00 142.30 0 0
47500 Put - 146.65B - - +4.00 147.30 0 0
48000 Put - 151.65B - - +4.00 152.30 0 0
48500 Put - 156.65B - - +4.00 157.30 0 0
49000 Put - 161.65B - - +4.00 162.30 0 0
49500 Put - 166.65B - - +4.00 167.30 0 0
50000 Put - 171.65B - - +4.00 172.30 0 0
50500 Put - 176.65B - - +4.00 177.30 0 0
51000 Put - 181.65B - - +4.00 182.30 0 0
51500 Put - 186.65B - - +4.00 187.30 0 0
52000 Put - 191.65B - - +4.00 192.30 0 0
53000 Put - 201.65B - - +4.00 202.30 0 0
54000 Put - 211.65B - - +4.00 212.30 0 0
Total 6,907 40,658