Asset Class Navigation

Feeder Cattle 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
5800 Call - 87.450B 86.325A - +1.250 87.600 0 0
6000 Call - 85.450B 84.275A - +1.250 85.600 0 0
6200 Call - 83.450B 82.275A - +1.250 83.600 0 0
6400 Call - 81.450B 80.275A - +1.250 81.600 0 0
6600 Call - 79.450B 78.275A - +1.250 79.600 0 0
6800 Call - 77.450B 76.325A - +1.250 77.600 0 0
7000 Call - 75.450B 74.325A - +1.250 75.600 0 0
7200 Call - 73.450B 72.325A - +1.250 73.600 0 0
7400 Call - 71.450B 70.275A - +1.250 71.600 0 0
7600 Call - 69.450B 68.275A - +1.250 69.600 0 0
7800 Call - 67.450B 66.275A - +1.250 67.600 0 0
8000 Call - 65.450B 64.275A - +1.250 65.600 0 0
8200 Call - 63.450B 62.275A - +1.250 63.600 0 0
8400 Call - 61.450B 60.325A - +1.250 61.600 0 0
8600 Call - 59.450B 58.325A - +1.250 59.600 0 0
8800 Call - 57.450B 56.325A - +1.250 57.600 0 0
9000 Call - 55.450B 54.325A - +1.250 55.600 0 0
9200 Call - 53.450B 52.325A - +1.250 53.600 0 1
9400 Call - 51.450B 50.325A - +1.250 51.600 0 0
9600 Call - 49.450B 48.275A - +1.250 49.600 0 0
9800 Call - 47.450B 46.325A - +1.250 47.600 0 0
10000 Call - 45.450B 44.325A - +1.250 45.600 0 0
10200 Call - 43.450B 42.325A - +1.250 43.600 0 0
10400 Call - 41.450B 40.325A - +1.250 41.600 0 0
10600 Call - 39.450B 38.325A - +1.250 39.600 0 0
10700 Call - 38.450B 37.275A - +1.250 38.600 0 0
10800 Call - 37.450B 36.325A - +1.250 37.600 0 0
10900 Call - 36.450B 35.325A - +1.250 36.600 0 0
11000 Call - 35.450B 34.325A - +1.250 35.600 0 0
11100 Call - 34.450B 33.275A - +1.250 34.600 0 0
11200 Call - 33.450B 32.275A - +1.250 33.600 0 0
11300 Call - 32.450B 31.275A - +1.250 32.600 0 0
11400 Call - 31.450B 30.275A - +1.250 31.600 0 0
11500 Call - 30.450B 29.275A - +1.250 30.600 0 0
11600 Call - 29.450B 28.275A - +1.250 29.600 0 0
11700 Call - 28.450B 27.325A - +1.250 28.600 0 0
11800 Call - 27.450B 26.325A - +1.250 27.600 0 0
11900 Call - 26.450B 25.325A - +1.250 26.600 0 0
12000 Call - 25.450B 24.325A - +1.250 25.600 0 0
12100 Call - 24.450B 23.325A - +1.250 24.600 0 1
12200 Call - 23.450B 22.325A - +1.250 23.600 0 0
12300 Call - 22.450B 21.325A - +1.250 22.600 0 0
12400 Call - 21.450B 20.275A - +1.250 21.600 0 0
12500 Call - 20.475B 19.200A - +1.250 20.600 0 2
12600 Call - 19.500B 18.225A - +1.250 19.600 0 0
12700 Call - 18.475B 17.250A - +1.250 18.600 0 1
12800 Call - 17.475B 16.200A - +1.250 17.600 0 0
12900 Call - 16.500B 15.225A - +1.250 16.600 0 0
13000 Call - 15.475B 14.200A - +1.250 15.600 0 6
13100 Call - 14.475B 13.200A - +1.250 14.600 0 0
13200 Call - 13.500B 12.225A - +1.250 13.600 0 0
13300 Call - 12.525B 11.250A - +1.250 12.600 0 0
13400 Call - 11.525B 10.275A - +1.250 11.600 0 1
13450 Call - 11.050B 9.825A - +1.250 11.100 0 0
13500 Call - 10.600B 9.225A - +1.225 10.600 0 6
13550 Call - 10.000B 8.825A - +1.225 10.100 0 0
13600 Call - 9.500B 8.250A - +1.225 9.600 0 14
13650 Call - 9.000B 7.825A - +1.225 9.100 0 0
13700 Call - 8.500B 7.275A - +1.225 8.600 0 0
13750 Call - 8.000B 6.700A - +1.200 8.100 0 0
13800 Call - 7.500B 6.300A - +1.200 7.600 0 19
13850 Call - 7.050B 5.850A - +1.175 7.100 0 0
13900 Call - 6.525B 5.325A - +1.175 6.625 0 10
13950 Call - 6.050B 4.900A - +1.175 6.150 0 0
14000 Call 4.775 5.650B 4.350A - +1.150 5.675 1 85
14050 Call - 5.075B 3.975A - +1.100 5.200 0 0
14100 Call - 4.575B 3.500A - +1.050 4.725 0 4
14150 Call - 4.125B 3.050A - +.975 4.250 0 20
14200 Call 3.300 3.725B 2.675A - +.875 3.750 1 111
14250 Call - 3.350B 2.350A - +.800 3.300 0 4
14300 Call 2.150 2.900B 1.850 - +.725 2.875 3 39
14350 Call - 2.475B 1.675A - +.675 2.475 0 2
14400 Call 1.950 2.125B 1.325A - +.600 2.100 31 165
14450 Call - 1.825B 1.050A - +.550 1.775 0 49
14500 Call 1.475 1.525B .800A - +.475 1.475 5 132
14550 Call 1.075 1.250B .650A - +.400 1.200 9 18
14600 Call .875 1.025B .475A - +.325 .950 30 367
14650 Call - .825B .400A - +.225 .725 0 34
14700 Call .500 .650B .300A - +.150 .550 10 118
14750 Call .250 .500B .225A - +.100 .400 1 29
14800 Call .275 .350B .175A - +.050 .300 35 251
14850 Call - .275B .150A - +.025 .225 0 37
14900 Call .175 .200 .125A - UNCH .150 2 78
14950 Call - .150B .100A - UNCH .125 0 10
15000 Call .100 .100 .050 - +.025 .100 36 417
15050 Call - - - - UNCH .075 0 19
15100 Call - - - - UNCH .050 0 85
15150 Call - - - - UNCH .050 0 89
15200 Call .025 .025 .025 - +.025 .050 9 285
15250 Call - - - - UNCH .025 0 25
15300 Call - - - - UNCH .025 1 116
15350 Call - - - - UNCH .025 0 38
15400 Call .025 .025 .025 - UNCH .025 1 183
15450 Call - - - - +.025 .025 0 27
15500 Call - - - - +.025 .025 0 127
15550 Call - - - - +.025 .025 0 35
15600 Call .010 .010 .010 - UNCH CAB 1 137
15650 Call - - - - UNCH CAB 0 6
15700 Call - - - - UNCH CAB 0 48
15750 Call - - - - UNCH CAB 0 45
15800 Call .010 .010 .010 - UNCH CAB 6 355
15850 Call - - - - UNCH CAB 0 10
15900 Call .010 .010 .010 - UNCH CAB 1 45
15950 Call - - - - UNCH CAB 0 0
16000 Call .010 .010 .010 - UNCH CAB 1 331
16050 Call - - - - UNCH CAB 0 0
16100 Call .010 .010 .010 - UNCH CAB 4 60
16150 Call - - - - UNCH CAB 0 31
16200 Call - - - - UNCH CAB 0 197
16250 Call - - - - UNCH CAB 0 0
16300 Call - - - - UNCH CAB 0 67
16400 Call .010 .010 .010 - UNCH CAB 3 182
16500 Call - - - - UNCH CAB 0 62
16600 Call - - - - UNCH CAB 0 206
16700 Call - - - - UNCH CAB 0 19
16800 Call - - - - UNCH CAB 0 264
16900 Call - - - - UNCH CAB 0 56
17000 Call - - - - UNCH CAB 0 198
17100 Call - - - - UNCH CAB 0 54
17200 Call - - - - UNCH CAB 0 61
17300 Call - - - - UNCH CAB 0 31
17400 Call - - - - UNCH CAB 0 18
17500 Call - - - - UNCH CAB 0 11
17600 Call - - - - UNCH CAB 0 15
17700 Call - - - - UNCH CAB 0 2
17800 Call - - - - UNCH CAB 0 10
17900 Call - - - - UNCH CAB 0 0
18000 Call - - - - UNCH CAB 0 18
18100 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 5
18500 Call - - - - UNCH CAB 0 0
18600 Call - - - - UNCH CAB 0 1
18700 Call - - - - UNCH CAB 0 0
18800 Call - - - - UNCH CAB 0 0
18900 Call - - - - UNCH CAB 0 0
19000 Call - - - - UNCH CAB 0 5
19100 Call - - - - UNCH CAB 0 0
19200 Call - - - - UNCH CAB 0 0
19300 Call - - - - UNCH CAB 0 0
19400 Call - - - - UNCH CAB 0 0
19500 Call - - - - UNCH CAB 0 0
19600 Call - - - - UNCH CAB 0 0
19700 Call - - - - UNCH CAB 0 0
19800 Call - - - - UNCH CAB 0 0
19900 Call - - - - UNCH CAB 0 0
20000 Call - - - - UNCH CAB 0 0
5800 Put - - - - UNCH CAB 0 0
6000 Put - - - - UNCH CAB 0 0
6200 Put - - - - UNCH CAB 0 0
6400 Put - - - - UNCH CAB 0 0
6600 Put - - - - UNCH CAB 0 0
6800 Put - - - - UNCH CAB 0 0
7000 Put - - - - UNCH CAB 0 0
7200 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 0
7800 Put - - - - UNCH CAB 0 0
8000 Put - - - - UNCH CAB 0 0
8200 Put - - - - UNCH CAB 0 0
8400 Put - - - - UNCH CAB 0 0
8600 Put - - - - UNCH CAB 0 0
8800 Put - - - - UNCH CAB 0 0
9000 Put - - - - UNCH CAB 0 0
9200 Put - - - - UNCH CAB 0 0
9400 Put - - - - UNCH CAB 0 0
9600 Put - - - - UNCH CAB 0 0
9800 Put - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 27
10200 Put - - - - UNCH CAB 0 0
10400 Put - - - - UNCH CAB 0 4
10600 Put - - - - UNCH CAB 0 5
10700 Put - - - - UNCH CAB 0 0
10800 Put - - - - UNCH CAB 0 30
10900 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 31
11100 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 21
11300 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 28
11500 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 66
11700 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 30
11900 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 253
12100 Put - - - - UNCH CAB 0 0
12200 Put - - - - UNCH CAB 0 54
12300 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 51
12500 Put - - - - UNCH CAB 0 0
12600 Put .010 .010 .010 - UNCH CAB 1 88
12700 Put - - - - UNCH CAB 0 0
12800 Put - - - - UNCH CAB 0 60
12900 Put - - - - UNCH CAB 0 8
13000 Put .010 .010 .010 - UNCH CAB 1 333
13100 Put - - - - UNCH CAB 0 26
13200 Put .025 .025 .025 - UNCH CAB 2 235
13300 Put - - - - UNCH CAB 0 7
13400 Put .025 .025 .025 - UNCH CAB 2 281
13450 Put - - - - -.025 CAB 0 72
13500 Put - - - - -.025 CAB 0 142
13550 Put - - - - -.025 CAB 0 0
13600 Put - - - - -.025 CAB 0 411
13650 Put - - - - -.025 CAB 0 1
13700 Put - - - - -.025 CAB 0 67
13750 Put - - - - -.050 CAB 0 0
13800 Put .025 .025 .025 - -.050 CAB 9 268
13850 Put - - .050A - -.075 CAB 0 5
13900 Put .050 .050 .025 - -.075 .025 7 88
13950 Put - - .075A - -.075 .050 0 0
14000 Put .100 .100 .050 - -.100 .075 23 644
14050 Put .075 .075 .075 - -.150 .100 1 69
14100 Put - - .125A - -.200 .125 0 112
14150 Put - - .175A - -.275 .150 0 58
14200 Put .175 .400B .175 - -.350 .175 6 398
14250 Put .450 .525B .250A - -.450 .200 13 47
14300 Put .725 .725 .325 - -.525 .275 37 166
14350 Put .900 .900 .450A - -.575 .375 6 73
14400 Put .925 1.050B .550 - -.650 .500 39 456
14450 Put .850 1.300B .700A - -.700 .675 10 32
14500 Put 1.125 1.600B .875A - -.775 .875 21 244
14550 Put - - 1.125A - -.850 1.100 0 46
14600 Put 1.600 2.200B 1.375A - -.925 1.350 30 347
14650 Put - 2.675B 1.725A - -1.025 1.625 0 23
14700 Put 2.550 2.700B 2.025A - -1.100 1.950 3 130
14750 Put - - 2.350A - -1.150 2.300 0 10
14800 Put 3.000 3.925B 2.800A - -1.200 2.700 7 366
14850 Put - - 3.125A - -1.225 3.125 0 17
14900 Put 4.125 4.800B 3.625A - -1.250 3.550 2 82
14950 Put - 5.325B 4.125A - -1.225 4.025 0 66
15000 Put 5.100 5.800B 4.600A - -1.225 4.500 9 467
15050 Put - 6.300B 5.100A - -1.250 4.975 0 5
15100 Put - 6.750B 5.425A - -1.250 5.450 0 99
15150 Put - 7.275B 6.000A - -1.225 5.950 0 0
15200 Put 7.475 7.825B 6.500A - -1.225 6.450 4 222
15250 Put - 8.250B 7.000A - -1.250 6.925 0 5
15300 Put 8.250 8.775B 7.525A - -1.250 7.425 1 173
15350 Put - 9.300B 8.025A - -1.250 7.925 0 2
15400 Put 9.100 9.775B 8.500A - -1.225 8.425 6 213
15450 Put - 10.275B 9.025A - -1.225 8.925 0 11
15500 Put 10.500 10.800B 9.525A - -1.225 9.425 14 123
15550 Put - 11.250B 10.000A - -1.250 9.900 0 0
15600 Put - 11.800B 10.400A - -1.250 10.400 0 77
15650 Put - 12.300B 10.950A - -1.250 10.900 0 0
15700 Put - 12.775B 11.475A - -1.250 11.400 0 78
15750 Put - 13.275B 11.975A - -1.250 11.900 0 0
15800 Put 13.000 13.800B 12.500A - -1.250 12.400 1 188
15850 Put - 14.250B 13.025A - -1.250 12.900 0 0
15900 Put - 14.775B 13.500A - -1.250 13.400 0 12
15950 Put - 15.300B 14.025A - -1.250 13.900 0 0
16000 Put 14.500 15.750B 14.500 - -1.250 14.400 3 47
16050 Put - 16.275B 15.000A - -1.250 14.900 0 0
16100 Put - 16.800B 15.525A - -1.250 15.400 0 12
16150 Put - 17.250B 16.025A - -1.250 15.900 0 0
16200 Put - 17.775B 16.500A - -1.250 16.400 0 4
16250 Put - 18.225B 17.050A - -1.250 16.900 0 0
16300 Put - 18.750B 17.525A - -1.250 17.400 0 0
16400 Put - 19.800B 18.525A - -1.250 18.400 0 1
16500 Put - 20.775B 19.500A - -1.250 19.400 0 1
16600 Put - 21.750B 20.525A - -1.250 20.400 0 1
16700 Put - 22.800B 21.525A - -1.250 21.400 0 0
16800 Put - 23.775B 22.500A - -1.250 22.400 0 0
16900 Put - 24.750B 23.525A - -1.250 23.400 0 0
17000 Put - 25.800B 24.525A - -1.250 24.400 0 0
17100 Put - 26.725B 25.550A - -1.250 25.400 0 0
17200 Put - 27.725B 26.550A - -1.250 26.400 0 0
17300 Put - 28.725B 27.550A - -1.250 27.400 0 0
17400 Put - 29.725B 28.550A - -1.250 28.400 0 0
17500 Put - 30.725B 29.550A - -1.250 29.400 0 1
17600 Put - 31.725B 30.550A - -1.250 30.400 0 0
17700 Put - 32.725B 31.550A - -1.250 31.400 0 0
17800 Put - 33.725B 32.550A - -1.250 32.400 0 0
17900 Put - 34.725B 33.550A - -1.250 33.400 0 0
18000 Put - 35.725B 34.550A - -1.250 34.400 0 0
18100 Put - 36.725B 35.550A - -1.250 35.400 0 0
18200 Put - 37.675B 36.550A - -1.250 36.400 0 0
18300 Put - 38.675B 37.550A - -1.250 37.400 0 0
18400 Put - 39.675B 38.550A - -1.250 38.400 0 0
18500 Put - 40.675B 39.550A - -1.250 39.400 0 0
18600 Put - 41.725B 40.550A - -1.250 40.400 0 0
18700 Put - 42.725B 41.550A - -1.250 41.400 0 0
18800 Put - 43.725B 42.550A - -1.250 42.400 0 0
18900 Put - 44.725B 43.550A - -1.250 43.400 0 0
19000 Put - 45.725B 44.550A - -1.250 44.400 0 0
19100 Put - 46.725B 45.550A - -1.250 45.400 0 0
19200 Put - 47.725B 46.550A - -1.250 46.400 0 0
19300 Put - 48.675B 47.550A - -1.250 47.400 0 0
19400 Put - 49.725B 48.550A - -1.250 48.400 0 0
19500 Put - 50.675B 49.550A - -1.250 49.400 0 0
19600 Put - 51.725B 50.550A - -1.250 50.400 0 0
19700 Put - 52.675B 51.550A - -1.250 51.400 0 0
19800 Put - 53.675B 52.550A - -1.250 52.400 0 0
19900 Put - 54.675B 53.550A - -1.250 53.400 0 0
20000 Put - 55.675B 54.550A - -1.250 54.400 0 1
Total 449 13,431