Asset Class Navigation

Live 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
50 Call - 72.425B 71.125A - -.050 71.900 0 0
52 Call - 70.425B 69.125A - -.050 69.900 0 0
54 Call - 68.425B 67.125A - -.050 67.900 0 0
56 Call - 66.425B 65.125A - -.050 65.900 0 0
58 Call - 64.425B 63.125A - -.050 63.900 0 1
60 Call - 62.425B 61.125A - -.050 61.900 0 0
62 Call - 60.425B 59.125A - -.050 59.900 0 0
64 Call - 58.425B 57.125A - -.050 57.900 0 0
66 Call - 56.425B 55.125A - -.050 55.900 0 0
68 Call - 54.425B 53.125A - -.050 53.900 0 0
70 Call - 52.425B 51.125A - -.050 51.900 0 0
72 Call - 50.425B 49.125A - -.050 49.900 0 0
74 Call - 48.425B 47.125A - -.050 47.900 0 0
76 Call - 46.425B 45.125A - -.050 45.900 0 0
78 Call - 44.425B 43.125A - -.050 43.900 0 0
80 Call - 42.425B 41.125A - -.050 41.900 0 0
82 Call - 40.425B 39.125A - -.050 39.900 0 0
83 Call - 39.425B 38.125A - -.050 38.900 0 0
84 Call - 38.425B 37.125A - -.050 37.900 0 0
85 Call - 37.425B 36.075A - -.050 36.900 0 0
86 Call - 36.475B 35.075A - -.050 35.900 0 0
87 Call - 35.475B 34.075A - -.050 34.900 0 0
88 Call - 34.475B 33.075A - -.050 33.900 0 0
89 Call - 33.475B 32.075A - -.050 32.900 0 0
90 Call - 32.475B 31.075A - -.050 31.900 0 0
91 Call - 31.475B 30.075A - -.050 30.900 0 0
92 Call - 30.475B 29.075A - -.050 29.900 0 0
93 Call - 29.475B 28.075A - -.050 28.900 0 0
94 Call - 28.475B 27.075A - -.050 27.900 0 0
95 Call - 27.475B 26.075A - -.050 26.900 0 0
96 Call - 26.475B 25.125A - -.050 25.900 0 0
97 Call - 25.475B 24.125A - -.050 24.900 0 0
98 Call - 24.475B 23.125A - -.050 23.900 0 0
99 Call - 23.475B 22.125A - -.050 22.900 0 0
100 Call - 22.475B 21.125A - -.050 21.900 0 1
101 Call - 21.475B 20.050A - -.050 20.900 0 0
102 Call - 20.525B 19.125A - -.050 19.900 0 10
103 Call - 19.575B 18.000A - -.050 18.900 0 1
104 Call - 18.550B 17.100A - -.050 17.900 0 59
105 Call - 17.525B 16.000A - -.050 16.900 0 10
106 Call - 16.575B 15.125A - -.050 15.900 0 58
107 Call - 15.475B 14.125A - -.050 14.900 0 52
108 Call - 14.525B 13.125A - -.050 13.900 0 71
109 Call - 13.525B 12.125A - -.050 12.900 0 37
110 Call - 12.500B 11.125A - -.050 11.925 14 345
111 Call - 11.500B 10.150A - -.050 10.925 0 46
112 Call - 10.550B 9.050A - -.050 9.950 3 459
113 Call - 9.575B 8.175A - -.050 8.975 0 44
114 Call - 8.625B 7.200A - -.075 8.000 0 501
115 Call - 7.675B 6.200A - -.075 7.050 0 172
116 Call 6.175 6.700B 5.300A - -.075 6.125 15 740
117 Call 5.350 5.800B 4.450A - -.050 5.225 20 486
118 Call 4.850 4.950B 3.650A - -.050 4.375 105 1,000
119 Call 3.675 4.100B 2.900A - -.050 3.575 92 942
120 Call 2.875 3.350B 2.250A - -.050 2.850 26 1,744
121 Call 2.650 2.725 1.700A - -.050 2.200 118 1,131
122 Call 1.650 2.125 1.200 - -.050 1.650 493 1,836
123 Call 1.350 1.550B .875A - -.050 1.200 98 1,305
124 Call .900 1.125 .600A .875 -.050 .850 190 2,216
125 Call .625 .825 .425A - -.050 .575 64 1,126
126 Call .425 .550B .300 - -.050 .375 55 1,258
127 Call .375 .375 .200 - -.050 .250 56 583
128 Call .175 .250 .125A - -.025 .175 22 1,645
129 Call .150 .150 .100A - -.050 .100 4 318
130 Call .100 .100 .075 .075 -.025 .075 9 2,073
131 Call .050 .050 .050 - -.025 .050 19 282
132 Call - - - - -.025 .025 0 1,009
133 Call - - - - UNCH .025 15 509
134 Call - - - - UNCH .025 0 1,059
135 Call - - - - -.025 CAB 0 481
136 Call - - - - -.025 CAB 0 869
137 Call - - - - UNCH CAB 0 80
138 Call - - - - UNCH CAB 0 825
139 Call - - - - UNCH CAB 0 118
140 Call .025 .025 .010A - UNCH CAB 5 246
141 Call - - - - UNCH CAB 0 103
142 Call - - - - UNCH CAB 0 123
143 Call - - - - UNCH CAB 0 72
144 Call - - - - UNCH CAB 0 144
145 Call - - - - UNCH CAB 0 44
146 Call - - - - UNCH CAB 0 53
147 Call - - - - UNCH CAB 0 41
148 Call - - - - UNCH CAB 0 75
149 Call - - - - UNCH CAB 0 11
150 Call - - - - UNCH CAB 0 6
151 Call - - - - UNCH CAB 0 0
152 Call - - - - UNCH CAB 0 5
153 Call - - - - UNCH CAB 0 6
154 Call - - - - UNCH CAB 0 0
155 Call - - - - UNCH CAB 0 0
156 Call - - - - UNCH CAB 0 0
157 Call - - - - UNCH CAB 0 0
158 Call - - - - UNCH CAB 0 0
159 Call - - - - UNCH CAB 0 0
160 Call - - - - UNCH CAB 0 0
161 Call - - - - UNCH CAB 0 0
162 Call - - - - UNCH CAB 0 0
163 Call - - - - UNCH CAB 0 0
164 Call - - - - UNCH CAB 0 5
165 Call - - - - UNCH CAB 0 0
166 Call - - - - UNCH CAB 0 5
168 Call - - - - UNCH CAB 0 0
170 Call - - - - UNCH CAB 0 0
172 Call - - - - UNCH CAB 0 0
174 Call - - - - UNCH CAB 0 0
176 Call - - - - UNCH CAB 0 0
178 Call - - - - UNCH CAB 0 0
180 Call - - - - UNCH CAB 0 0
182 Call - - - - UNCH CAB 0 0
184 Call - - - - UNCH CAB 0 0
186 Call - - - - UNCH CAB 0 0
188 Call - - - - UNCH CAB 0 0
190 Call - - - - UNCH CAB 0 0
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
196 Call - - - - UNCH CAB 0 0
198 Call - - - - UNCH CAB 0 0
50 Put - - - - UNCH CAB 0 0
52 Put - - - - UNCH CAB 0 0
54 Put - - - - UNCH CAB 0 0
56 Put - - - - UNCH CAB 0 0
58 Put - - - - UNCH CAB 0 0
60 Put - - - - UNCH CAB 0 0
62 Put - - - - UNCH CAB 0 0
64 Put - - - - UNCH CAB 0 1
66 Put - - - - UNCH CAB 0 0
68 Put - - - - UNCH CAB 0 0
70 Put - - - - UNCH CAB 0 1
72 Put - - - - UNCH CAB 0 0
74 Put - - - - UNCH CAB 0 0
76 Put - - - - UNCH CAB 0 0
78 Put - - - - UNCH CAB 0 0
80 Put - - - - UNCH CAB 0 0
82 Put - - - - UNCH CAB 0 130
83 Put - - - - UNCH CAB 0 0
84 Put - - - - UNCH CAB 0 116
85 Put - - - - UNCH CAB 0 10
86 Put - - - - UNCH CAB 0 56
87 Put - - - - UNCH CAB 0 5
88 Put - - - - UNCH CAB 0 67
89 Put - - - - UNCH CAB 0 0
90 Put - - - - UNCH CAB 0 157
91 Put - - - - UNCH CAB 0 224
92 Put - - - - UNCH CAB 0 130
93 Put - - - - UNCH CAB 0 55
94 Put - - - - UNCH CAB 0 468
95 Put - - - - UNCH CAB 0 116
96 Put - - - - UNCH CAB 0 360
97 Put - - - - UNCH CAB 0 294
98 Put - - - - UNCH CAB 14 430
99 Put - - - - UNCH CAB 0 50
100 Put - - - - UNCH CAB 3 782
101 Put - - - - UNCH CAB 0 178
102 Put - - - - UNCH CAB 0 636
103 Put - - - - UNCH CAB 0 151
104 Put CAB CAB CAB CAB UNCH CAB 109 780
105 Put - - - - UNCH CAB 0 218
106 Put - - - - UNCH CAB 0 766
107 Put - - - - UNCH CAB 0 205
108 Put .025 .025 .025 .025 UNCH CAB 0 996
109 Put .025 .025 .025 - UNCH .025 11 401
110 Put - - - - UNCH .025 0 1,955
111 Put - - - - -.025 .025 0 723
112 Put .050 .100 .050 - UNCH .050 125 1,927
113 Put - - - - UNCH .075 1 775
114 Put .125 .175 .100A - -.025 .100 29 1,809
115 Put .150 .200 .150 - -.025 .150 22 1,365
116 Put .200 .325 .175 - -.025 .225 60 2,544
117 Put .300 .425B .275 - -.025 .325 35 1,133
118 Put .450 .650 .375 - UNCH .475 150 2,737
119 Put .550 .900B .550 .650 UNCH .675 117 1,128
120 Put .975 1.275B .750 - UNCH .950 272 1,816
121 Put 1.150 1.725B 1.100A - UNCH 1.300 143 514
122 Put 1.625 2.250B 1.475A - UNCH 1.750 113 1,398
123 Put 1.925 2.875B 1.925 - UNCH 2.300 31 335
124 Put 2.725 3.600B 2.525A - UNCH 2.950 8 1,200
125 Put - 4.400B 3.200A - UNCH 3.675 0 882
126 Put - 5.275B 3.950A - UNCH 4.475 0 797
127 Put - 6.175B 4.800A - UNCH 5.350 0 391
128 Put 5.625 7.050B 5.625 - UNCH 6.250 10 669
129 Put - 8.000B 6.625A - UNCH 7.200 0 147
130 Put - 9.050B 7.575A - +.025 8.175 0 306
131 Put 8.850 9.950B 8.500A - +.025 9.150 3 140
132 Put - 10.925B 9.500A - +.025 10.125 0 68
133 Put - 11.900B 10.550A - +.050 11.125 0 68
134 Put - 12.900B 11.525A - +.025 12.100 0 20
135 Put - 13.900B 12.500A - +.025 13.100 0 12
136 Put - 14.875B 13.475A - +.050 14.100 0 10
137 Put - 16.000B 14.525A - +.050 15.100 0 5
138 Put - 16.900B 15.500A - +.050 16.100 0 5
139 Put - 18.000B 16.500A - +.050 17.100 0 10
140 Put - 18.875B 17.425A - +.050 18.100 0 2
141 Put - 19.950B 18.500A - +.050 19.100 0 8
142 Put - 20.875B 19.450A - +.050 20.100 0 0
143 Put - 21.875B 20.425A - +.050 21.100 0 0
144 Put - 22.875B 21.500A - +.050 22.100 0 5
145 Put - 23.875B 22.475A - +.050 23.100 0 0
146 Put - 24.875B 23.525A - +.050 24.100 0 0
147 Put - 25.875B 24.500A - +.050 25.100 0 0
148 Put - 26.875B 25.475A - +.050 26.100 0 0
149 Put - 27.875B 26.525A - +.050 27.100 0 0
150 Put - 28.875B 27.525A - +.050 28.100 0 0
151 Put - 29.875B 28.525A - +.050 29.100 0 0
152 Put - 30.875B 29.525A - +.050 30.100 0 0
153 Put - 31.875B 30.525A - +.050 31.100 0 0
154 Put - 32.875B 31.525A - +.050 32.100 0 0
155 Put - 33.875B 32.525A - +.050 33.100 0 0
156 Put - 34.875B 33.525A - +.050 34.100 0 0
157 Put - 35.875B 34.525A - +.050 35.100 0 0
158 Put - 36.875B 35.525A - +.050 36.100 0 0
159 Put - 37.875B 36.525A - +.050 37.100 0 0
160 Put - 38.875B 37.525A - +.050 38.100 0 0
161 Put - 39.875B 38.525A - +.050 39.100 0 0
162 Put - 40.875B 39.525A - +.050 40.100 0 0
163 Put - 41.875B 40.525A - +.050 41.100 0 0
164 Put - 42.875B 41.525A - +.050 42.100 0 0
165 Put - 43.875B 42.525A - +.050 43.100 0 0
166 Put - 44.875B 43.525A - +.050 44.100 0 0
168 Put - 46.875B 45.525A - +.050 46.100 0 0
170 Put - 48.875B 47.525A - +.050 48.100 0 0
172 Put - 50.875B 49.525A - +.050 50.100 0 0
174 Put - 52.875B 51.525A - +.050 52.100 0 0
176 Put - 54.875B 53.575A - +.050 54.100 0 0
178 Put - 56.875B 55.575A - +.050 56.100 0 0
180 Put - 58.875B 57.575A - +.050 58.100 0 0
182 Put - 60.875B 59.575A - +.050 60.100 0 0
184 Put - 62.875B 61.575A - +.050 62.100 0 0
186 Put - 64.875B 63.575A - +.050 64.100 0 0
188 Put - 66.875B 65.575A - +.050 66.100 0 0
190 Put - 68.875B 67.575A - +.050 68.100 0 0
192 Put - 70.875B 69.575A - +.050 70.100 0 0
194 Put - 72.875B 71.575A - +.050 72.100 0 0
196 Put - 74.875B 73.575A - +.050 74.100 0 0
198 Put - 76.875B 75.575A - +.050 76.100 0 0
Total 2,679 59,128