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
56 Call - - - - +.450 60.600 0 0
58 Call - - - - +.450 58.600 0 0
60 Call - - - - +.450 56.600 0 0
62 Call - - - - +.450 54.600 0 0
64 Call - - - - +.450 52.600 0 0
66 Call - - - - +.450 50.600 0 0
68 Call - - - - +.450 48.600 0 0
70 Call - - - - +.450 46.600 0 0
72 Call - - - - +.450 44.600 0 0
74 Call - - - - +.450 42.600 0 0
76 Call - - - - +.450 40.600 0 0
78 Call - - - - +.450 38.600 0 0
80 Call - - - - +.450 36.600 0 0
82 Call - - - - +.450 34.600 0 0
83 Call - - - - +.450 33.600 0 0
84 Call - - - - +.450 32.600 0 0
85 Call - - - - +.450 31.600 0 0
86 Call - - - - +.450 30.600 0 0
87 Call - - - - +.450 29.600 0 0
88 Call - - - - +.450 28.600 0 0
89 Call - - - - +.450 27.600 0 0
90 Call - - - - +.450 26.600 0 0
91 Call - - - - +.450 25.600 0 0
92 Call - - - - +.450 24.600 0 0
93 Call - - - - +.450 23.600 0 0
94 Call - - - - +.450 22.600 0 0
95 Call - - - - +.450 21.600 0 0
96 Call - - - - +.450 20.600 0 0
97 Call - 20.025B 18.975A - +.450 19.600 0 0
98 Call - 19.050B 17.925A - +.450 18.600 0 0
99 Call - 18.000B 16.950A - +.450 17.600 0 0
100 Call - 17.025B 15.975A - +.450 16.600 0 0
101 Call - 16.050B 14.925A - +.450 15.600 0 0
102 Call - 15.000B 13.950A - +.450 14.600 0 0
103 Call - 14.025B 12.975A - +.425 13.600 0 0
104 Call - 13.050B 12.000A - +.425 12.625 0 0
105 Call - 12.075B 10.950A - +.400 11.625 0 2
106 Call - 11.025B 9.975A - +.425 10.650 0 21
107 Call - 10.050B 9.000A - +.400 9.650 0 0
108 Call - 9.075B 8.100A - +.425 8.700 0 6
109 Call - 8.100B 7.125A - +.425 7.725 0 0
110 Call - 7.125B 6.225A - +.425 6.775 0 52
111 Call - 6.225B 5.250A - +.425 5.850 0 22
112 Call 4.725 5.250B 4.425A - +.400 4.950 127 320
113 Call 4.000 4.350B 3.600A - +.400 4.100 1 137
114 Call - 3.525B 2.850A - +.375 3.300 0 283
115 Call 2.325 2.800B 2.050 - +.325 2.575 375 507
116 Call 2.050 2.275B 1.525A - +.275 1.950 171 645
117 Call 1.575 1.700B 1.075A - +.175 1.400 54 509
118 Call 1.125 1.225B .750A - +.125 .975 27 446
119 Call .675 .850B .475 - +.050 .650 41 294
120 Call .475 .550B .325A - +.025 .425 18 559
121 Call .300 .375B .225A - +.050 .300 6 390
122 Call .250 .250 .150A - +.025 .200 5 531
123 Call - .150B - - +.025 .125 0 135
124 Call .100 .100 .075A - +.025 .100 1 113
125 Call - - - - UNCH .050 0 23
126 Call - - - - -.025 .025 0 56
127 Call - - - - UNCH .025 0 48
128 Call - - - - -.025 CAB 0 3
129 Call - - .010A - -.025 CAB 0 0
130 Call - - - - UNCH CAB 0 5
131 Call - - - - UNCH CAB 0 1
132 Call - - - - UNCH CAB 0 0
133 Call - - - - UNCH CAB 0 76
134 Call - - - - UNCH CAB 0 0
135 Call - - - - UNCH CAB 0 0
136 Call - - - - UNCH CAB 0 0
137 Call - - - - UNCH CAB 0 0
138 Call - - - - UNCH CAB 0 0
139 Call - - - - UNCH CAB 0 5
140 Call - - - - UNCH CAB 0 0
141 Call - - - - UNCH CAB 0 0
142 Call - - - - UNCH CAB 0 0
143 Call - - - - UNCH CAB 0 0
144 Call - - - - UNCH CAB 0 30
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 0
152 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
156 Call - - - - UNCH CAB 0 0
158 Call - - - - UNCH CAB 0 0
160 Call - - - - UNCH CAB 0 0
162 Call - - - - UNCH CAB 0 0
164 Call - - - - UNCH CAB 0 0
166 Call - - - - UNCH CAB 0 0
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
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 0
66 Put - - - - UNCH CAB 0 0
68 Put - - - - UNCH CAB 0 0
70 Put - - - - UNCH CAB 0 0
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 0
83 Put - - - - UNCH CAB 0 0
84 Put - - - - UNCH CAB 0 0
85 Put - - - - UNCH CAB 0 5
86 Put - - - - UNCH CAB 0 0
87 Put - - - - UNCH CAB 0 0
88 Put - - - - UNCH CAB 0 0
89 Put - - - - UNCH CAB 0 0
90 Put - - - - UNCH CAB 0 0
91 Put - - - - UNCH CAB 0 0
92 Put - - - - UNCH CAB 0 0
93 Put - - - - UNCH CAB 0 1
94 Put - - - - UNCH CAB 0 1
95 Put - - - - UNCH CAB 0 0
96 Put - - - - UNCH CAB 0 31
97 Put - - - - UNCH CAB 0 0
98 Put - - - - UNCH CAB 0 22
99 Put - - - - UNCH CAB 0 39
100 Put - - - - UNCH CAB 0 34
101 Put .050 .050 .010 - UNCH CAB 2 58
102 Put .025 .025 .025 - UNCH CAB 10 9
103 Put .025 .025 .025 - UNCH .025 12 73
104 Put - - - - -.025 .025 0 173
105 Put - - .050A - -.050 .025 0 140
106 Put - - - - -.025 .050 0 198
107 Put - - .075A - -.025 .075 0 275
108 Put .100 .100 .100 - -.025 .100 7 359
109 Put - - .125A - -.025 .125 0 212
110 Put .175 .225B .175 - -.025 .175 3 256
111 Put .275 .300B .225A - -.050 .250 33 228
112 Put .300 .450 .300 - -.050 .350 247 449
113 Put .525 .625 .425A - -.050 .500 71 734
114 Put .775 .850 .550 - -.100 .700 92 797
115 Put 1.000 1.225 .825 .925 -.125 .975 1,008 924
116 Put 1.350 1.675B 1.125A - -.175 1.350 130 654
117 Put 1.775 2.225B 1.550A - -.275 1.800 32 410
118 Put - 2.775B 2.075A - -.325 2.375 1 167
119 Put - 3.525B 2.775A - -.400 3.050 0 26
120 Put - 4.350B 3.525A - -.425 3.825 0 20
121 Put - 5.250B 4.350A - -.400 4.700 0 0
122 Put - 6.150B 5.250A - -.400 5.600 0 0
123 Put - 7.125B 6.150A - -.425 6.525 0 0
124 Put - 8.100B 7.050A - -.450 7.475 0 0
125 Put - 9.075B 8.025A - -.450 8.450 0 0
126 Put - 10.050B 9.000A - -.475 9.425 0 0
127 Put - 11.025B 9.975A - -.450 10.425 0 0
128 Put - 12.075B 10.950A - -.475 11.400 0 0
129 Put - 13.050B 12.000A - -.475 12.400 0 0
130 Put - 14.025B 12.975A - -.450 13.400 0 0
131 Put - 15.075B 13.950A - -.450 14.400 0 0
132 Put - 16.050B 15.000A - -.450 15.400 0 0
133 Put - 17.025B 15.975A - -.450 16.400 0 0
134 Put - 18.075B 16.950A - -.450 17.400 0 0
135 Put - 19.050B 18.000A - -.450 18.400 0 0
136 Put - 20.025B 18.975A - -.450 19.400 0 0
137 Put - 21.075B 19.950A - -.450 20.400 0 0
138 Put - 22.050B 21.000A - -.450 21.400 0 0
139 Put - 23.025B 21.975A - -.450 22.400 0 0
140 Put - - - - -.450 23.400 0 0
141 Put - - - - -.450 24.400 0 0
142 Put - - - - -.450 25.400 0 0
143 Put - - - - -.450 26.400 0 0
144 Put - - - - -.450 27.400 0 0
145 Put - - - - -.450 28.400 0 0
146 Put - - - - -.450 29.400 0 0
147 Put - - - - -.450 30.400 0 0
148 Put - - - - -.450 31.400 0 0
150 Put - - - - -.450 33.400 0 0
152 Put - - - - -.450 35.400 0 0
154 Put - - - - -.450 37.400 0 0
156 Put - - - - -.450 39.400 0 0
158 Put - - - - -.450 41.400 0 0
160 Put - - - - -.450 43.400 0 0
162 Put - - - - -.450 45.400 0 0
164 Put - - - - -.450 47.400 0 0
166 Put - - - - -.450 49.400 0 0
168 Put - - - - -.450 51.400 0 0
170 Put - - - - -.450 53.400 0 0
172 Put - - - - -.450 55.400 0 0
174 Put - - - - -.450 57.400 0 0
176 Put - - - - -.450 59.400 0 0
Total 2,474 11,514