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
6000 Call - 93.400B 92.175A - +.300 93.075 0 0
6200 Call - 91.400B 90.175A - +.300 91.075 0 0
6400 Call - 89.400B 88.175A - +.300 89.075 0 0
6600 Call - 87.400B 86.175A - +.300 87.075 0 0
6800 Call - 85.400B 84.175A - +.300 85.075 0 0
7000 Call - 83.400B 82.175A - +.300 83.075 0 0
7200 Call - 81.400B 80.175A - +.300 81.075 0 0
7400 Call - 79.400B 78.175A - +.300 79.075 0 0
7600 Call - 77.400B 76.175A - +.300 77.075 0 0
7800 Call - 75.400B 74.175A - +.300 75.075 0 0
8000 Call - 73.400B 72.175A - +.300 73.075 0 0
8200 Call - 71.400B 70.175A - +.300 71.075 0 0
8400 Call - 69.400B 68.175A - +.300 69.075 0 0
8600 Call - 67.400B 66.175A - +.300 67.075 0 0
8800 Call - 65.400B 64.175A - +.300 65.075 0 0
9000 Call - 63.400B 62.175A - +.300 63.075 0 0
9200 Call - 61.400B 60.175A - +.300 61.075 0 0
9400 Call - 59.400B 58.175A - +.300 59.075 0 0
9600 Call - 57.400B 56.175A - +.300 57.075 0 0
9800 Call - 55.400B 54.175A - +.300 55.075 0 0
10000 Call - 53.400B 52.175A - +.300 53.075 0 0
10200 Call - 51.400B 50.175A - +.300 51.075 0 0
10400 Call - 49.400B 48.175A - +.300 49.075 0 0
10600 Call - 47.400B 46.175A - +.300 47.075 0 2
10800 Call - 45.400B 44.175A - +.300 45.075 0 0
10900 Call - 44.400B 43.175A - +.300 44.075 0 0
11000 Call - 43.400B 42.175A - +.300 43.075 0 0
11100 Call - 42.400B 41.175A - +.300 42.075 0 0
11200 Call - 41.400B 40.175A - +.300 41.075 0 0
11300 Call - 40.400B 39.175A - +.300 40.075 0 0
11400 Call - 39.400B 38.175A - +.300 39.075 0 0
11500 Call - 38.400B 37.175A - +.300 38.075 0 0
11600 Call - 37.400B 36.175A - +.300 37.075 0 0
11700 Call - 36.400B 35.175A - +.300 36.075 0 0
11800 Call - 35.400B 34.175A - +.300 35.075 0 0
11900 Call - 34.400B 33.175A - +.300 34.075 0 0
12000 Call - 33.400B 32.175A - +.300 33.075 0 4
12100 Call - 32.400B 31.175A - +.300 32.075 0 0
12200 Call - 31.400B 30.175A - +.300 31.075 0 0
12300 Call - 30.400B 29.175A - +.300 30.075 0 0
12400 Call - 29.400B 28.175A - +.300 29.075 0 1
12500 Call - 28.400B 27.175A - +.300 28.075 0 0
12600 Call - 27.400B 26.175A - +.300 27.075 0 4
12700 Call - 26.400B 25.175A - +.300 26.075 0 0
12800 Call - 25.400B 24.200A - +.300 25.075 0 106
12900 Call - 24.400B 23.200A - +.300 24.075 0 0
13000 Call - 23.425B 22.200A - +.275 23.075 0 17
13100 Call - 22.425B 21.200A - +.300 22.100 0 0
13200 Call - 21.425B 20.150A - +.300 21.100 0 22
13300 Call - 20.425B 19.225A - +.275 20.100 0 0
13400 Call - 19.500B 18.250A - +.300 19.125 0 2
13500 Call - 18.575B 17.250A - +.275 18.125 0 0
13600 Call - 17.525B 16.300A - +.275 17.150 0 4
13700 Call - 16.600B 15.225A - +.300 16.175 0 0
13800 Call - 15.500B 14.350A - +.300 15.200 0 22
13900 Call - 14.525B 13.375A - +.275 14.225 0 0
14000 Call - 13.550B 12.425A - +.275 13.250 0 27
14100 Call - 12.600B 11.475A - +.250 12.275 0 0
14200 Call - 11.650B 10.475A - +.250 11.325 0 40
14300 Call - 10.750B 9.625A - +.250 10.400 0 0
14400 Call - 9.875B 8.725A - +.250 9.475 0 324
14500 Call - 8.875B 7.750A - +.250 8.600 0 10
14600 Call - 8.100B 7.025A - +.250 7.725 0 73
14700 Call - 7.225B 6.150A - +.250 6.900 0 0
14800 Call - 6.350B 5.325A - +.250 6.100 0 175
14900 Call - 5.575B 4.650A - +.250 5.325 0 11
15000 Call - 4.850B 3.975A - +.200 4.575 0 403
15100 Call - 4.100B 3.325A - +.175 3.875 0 15
15200 Call - 3.475B 2.750A - +.150 3.225 0 316
15300 Call 2.750 2.875B 2.200 - +.100 2.625 3 87
15400 Call 1.850 2.275B 1.750A - +.075 2.100 2 405
15500 Call 1.800 1.950 1.350A - +.050 1.650 11 121
15600 Call 1.050 1.350B 1.000A - +.025 1.250 17 442
15700 Call 1.000 1.075 .700 - UNCH .925 13 68
15800 Call .775 .775 .550A - UNCH .675 6 313
15900 Call - .500B .375A - +.025 .500 0 114
16000 Call .350 .400 .300A - UNCH .350 7 470
16100 Call - - .225A - +.025 .275 0 55
16200 Call .250 .250 .175A - +.025 .200 6 330
16300 Call - - .125A - UNCH .150 0 235
16400 Call - - - - +.025 .125 0 135
16500 Call - - - - UNCH .100 0 25
16600 Call - - - - UNCH .075 0 45
16700 Call .050 .050 .050 - UNCH .050 5 27
16800 Call - - - - UNCH .050 0 69
16900 Call - - - - UNCH .050 0 2
17000 Call - - - - -.025 .025 0 106
17100 Call - - - - UNCH .025 0 4
17200 Call - - - - UNCH .025 0 49
17300 Call - - - - UNCH .025 0 10
17400 Call - - - - UNCH .025 0 22
17500 Call - - - - -.025 CAB 0 37
17600 Call - - - - -.025 CAB 0 22
17700 Call - - - - -.025 CAB 0 5
17800 Call - - - - -.025 CAB 0 22
17900 Call - - - - UNCH CAB 0 0
18000 Call - - - - UNCH CAB 0 11
18100 Call - - - - UNCH CAB 0 0
18200 Call - - - - UNCH CAB 0 0
18300 Call - - - - UNCH CAB 0 0
18400 Call - - - - UNCH CAB 0 0
18500 Call - - - - UNCH CAB 0 0
18600 Call - - - - UNCH CAB 0 0
18700 Call - - - - UNCH CAB 0 0
18800 Call - - - - UNCH CAB 0 0
18900 Call - - - - UNCH CAB 0 0
19000 Call - - - - UNCH CAB 0 225
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
20000 Call - - - - 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 8
10200 Put - - - - UNCH CAB 0 6
10400 Put - - - - UNCH CAB 0 4
10600 Put - - - - UNCH CAB 0 23
10800 Put - - - - UNCH CAB 0 12
10900 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 39
11100 Put - - - - UNCH CAB 0 0
11200 Put - - - - UNCH CAB 0 60
11300 Put - - - - UNCH CAB 0 0
11400 Put - - - - UNCH CAB 0 16
11500 Put - - - - UNCH CAB 0 0
11600 Put - - - - UNCH CAB 0 67
11700 Put - - - - UNCH CAB 0 0
11800 Put - - - - UNCH CAB 0 60
11900 Put - - - - UNCH CAB 0 0
12000 Put - - - - UNCH CAB 0 210
12100 Put - - - - UNCH CAB 0 0
12200 Put - - - - UNCH CAB 0 99
12300 Put - - - - UNCH CAB 0 0
12400 Put - - - - UNCH CAB 0 138
12500 Put - - - - UNCH CAB 0 1
12600 Put - - - - UNCH CAB 0 94
12700 Put - - - - UNCH CAB 0 0
12800 Put - - - - -.025 CAB 0 89
12900 Put - - - - UNCH .025 0 2
13000 Put - - - - UNCH .025 0 312
13100 Put - - - - UNCH .025 0 6
13200 Put - - - - -.025 .025 0 199
13300 Put - - - - UNCH .050 0 1
13400 Put - - - - -.025 .050 0 473
13500 Put - - - - UNCH .075 0 19
13600 Put - - - - -.025 .075 0 370
13700 Put .100 .100 .100 - -.025 .100 10 29
13800 Put - - - - -.025 .125 0 225
13900 Put - - - - -.025 .150 0 60
14000 Put .200 .200 .200 - -.025 .175 10 864
14100 Put - - - - -.025 .225 0 8
14200 Put - .325B - - -.025 .275 1 350
14300 Put - .400B .350A - -.050 .325 0 305
14400 Put - .525B .425A - -.075 .400 0 342
14500 Put - .650B .500A - -.050 .525 0 136
14600 Put - .825B .625A - -.050 .650 4 296
14700 Put .950 1.025B .775A - -.050 .825 14 67
14800 Put 1.075 1.275 .875 - -.050 1.025 58 293
14900 Put 1.075 1.500B 1.075 - -.075 1.250 10 77
15000 Put 1.525 1.850 1.375A - -.100 1.500 83 430
15100 Put 1.850 2.200B 1.675A - -.125 1.800 15 96
15200 Put 2.200 2.650 1.950 - -.150 2.150 93 434
15300 Put 2.725 3.100B 2.400A - -.200 2.550 15 149
15400 Put 3.100 3.600B 2.800A - -.225 3.025 28 287
15500 Put - 4.225B 3.375A - -.250 3.575 0 119
15600 Put 4.000 4.875B 3.875A - -.275 4.175 1 135
15700 Put - 5.575B 4.600A - -.300 4.850 0 34
15800 Put - 6.325B 5.250A - -.300 5.600 0 70
15900 Put - 7.275B 6.100A - -.300 6.400 0 2
16000 Put - 8.050B 6.925A - -.300 7.275 0 5
16100 Put - 8.975B 7.725A - -.275 8.200 0 0
16200 Put - 10.000B 8.650A - -.275 9.125 0 0
16300 Put - 10.900B 9.675A - -.275 10.075 0 0
16400 Put - 11.875B 10.675A - -.275 11.050 0 1
16500 Put - 12.850B 11.650A - -.275 12.025 0 0
16600 Put - 13.850B 12.625A - -.300 13.000 0 0
16700 Put - 14.950B 13.625A - -.300 13.975 0 1
16800 Put - 15.825B 14.600A - -.300 14.975 0 0
16900 Put - 16.825B 15.525A - -.300 15.950 0 0
17000 Put - 17.825B 16.550A - -.300 16.950 0 0
17100 Put - 18.825B 17.500A - -.300 17.950 0 0
17200 Put - 19.875B 18.550A - -.325 18.925 0 0
17300 Put - 20.825B 19.475A - -.325 19.925 0 0
17400 Put - 21.825B 20.600A - -.300 20.925 0 0
17500 Put - 22.825B 21.600A - -.300 21.925 0 3
17600 Put - 23.825B 22.600A - -.300 22.925 0 0
17700 Put - 24.825B 23.600A - -.300 23.925 0 0
17800 Put - 25.825B 24.600A - -.300 24.925 0 0
17900 Put - 26.825B 25.600A - -.300 25.925 0 0
18000 Put - 27.825B 26.600A - -.300 26.925 0 0
18100 Put - 28.825B 27.600A - -.300 27.925 0 0
18200 Put - 29.825B 28.600A - -.300 28.925 0 0
18300 Put - 30.825B 29.600A - -.300 29.925 0 0
18400 Put - 31.825B 30.600A - -.300 30.925 0 0
18500 Put - 32.825B 31.600A - -.300 31.925 0 0
18600 Put - 33.825B 32.600A - -.300 32.925 0 0
18700 Put - 34.825B 33.600A - -.300 33.925 0 0
18800 Put - 35.825B 34.600A - -.300 34.925 0 0
18900 Put - 36.825B 35.600A - -.300 35.925 0 0
19000 Put - 37.825B 36.600A - -.300 36.925 0 0
19100 Put - 38.825B 37.600A - -.300 37.925 0 0
19200 Put - 39.825B 38.600A - -.300 38.925 0 0
19300 Put - 40.825B 39.600A - -.300 39.925 0 0
19400 Put - 41.825B 40.600A - -.300 40.925 0 0
19500 Put - 42.825B 41.600A - -.300 41.925 0 0
19600 Put - 43.825B 42.600A - -.300 42.925 0 0
19700 Put - 44.825B 43.600A - -.300 43.925 0 0
19800 Put - 45.825B 44.600A - -.300 44.925 0 0
20000 Put - 47.825B 46.600A - -.300 46.925 0 0
Total 412 12,160