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 - 67.250B 66.775A - +.300 67.375 0 0
52 Call - 65.250B 64.775A - +.300 65.375 0 0
54 Call - 63.250B 62.775A - +.300 63.375 0 0
56 Call - 61.250B 60.775A - +.300 61.375 0 0
58 Call - 59.250B 58.775A - +.300 59.375 0 1
60 Call - 57.250B 56.775A - +.300 57.375 0 0
62 Call - 55.250B 54.775A - +.300 55.375 0 0
64 Call - 53.250B 52.775A - +.300 53.375 0 0
66 Call - 51.250B 50.775A - +.300 51.375 0 0
68 Call - 49.250B 48.775A - +.300 49.375 0 0
70 Call - 47.250B 46.775A - +.300 47.375 0 0
72 Call - 45.250B 44.775A - +.300 45.375 0 0
74 Call - 43.250B 42.775A - +.300 43.375 0 0
76 Call - 41.250B 40.750A - +.300 41.375 0 0
78 Call - 39.275B 38.750A - +.300 39.375 0 0
80 Call - 37.275B 36.750A - +.300 37.375 0 0
82 Call - 35.275B 34.750A - +.300 35.375 0 0
83 Call - 34.275B 33.750A - +.300 34.375 0 0
84 Call - 33.275B 32.750A - +.300 33.375 0 0
85 Call - 32.275B 31.750A - +.300 32.375 0 0
86 Call - 31.275B 30.750A - +.300 31.375 0 0
87 Call - 30.275B 29.750A - +.300 30.375 0 0
88 Call - 29.275B 28.750A - +.300 29.375 0 0
89 Call - 28.275B 27.750A - +.300 28.375 0 0
90 Call - 27.275B 26.750A - +.300 27.375 0 0
91 Call - 26.275B 25.750A - +.300 26.375 0 0
92 Call - 25.275B 24.750A - +.300 25.375 0 0
93 Call - 24.275B 23.750A - +.300 24.375 0 0
94 Call - 23.275B 22.750A - +.300 23.375 0 0
95 Call - 22.275B 21.750A - +.300 22.375 0 0
96 Call - 21.275B 20.750A - +.300 21.375 0 0
97 Call - 20.375B 19.700A - +.300 20.375 0 0
98 Call - 19.325B 18.650A - +.300 19.375 0 0
99 Call - 18.350B 17.725A - +.300 18.375 0 0
100 Call - 17.375B 16.675A - +.300 17.375 0 11
101 Call - 16.375B 15.725A - +.275 16.375 0 0
102 Call - 15.325B 14.750A - +.275 15.375 0 18
103 Call - 14.325B 13.700A - +.300 14.400 0 1
104 Call - 13.350B 12.725A - +.300 13.400 0 59
105 Call - 12.325B 11.750A - +.275 12.400 0 10
106 Call - 11.350B 10.775A - +.300 11.425 0 58
107 Call - 10.375B 9.700A - +.300 10.450 0 52
108 Call - 9.400B 8.800A - +.300 9.475 0 73
109 Call - 8.500B 7.825A - +.275 8.500 0 37
110 Call - 7.525B 6.900A - +.250 7.550 0 347
111 Call - 6.625B 5.975A - +.225 6.625 0 46
112 Call 5.425 5.750B 5.125A - +.200 5.750 4 468
113 Call - 4.900B 4.325A - +.125 4.900 0 44
114 Call 3.700 4.125B 3.575A - +.100 4.125 30 526
115 Call 3.225 3.425B 2.925A - +.050 3.400 30 238
116 Call 2.525 2.775B 2.325A - +.050 2.775 35 726
117 Call 1.975 2.200B 1.800A - +.025 2.200 147 360
118 Call 1.600 1.750 1.375A - UNCH 1.700 154 1,083
119 Call 1.175 1.275B 1.025 - -.025 1.275 163 808
120 Call .900 .975B .750A - -.025 .950 400 1,833
121 Call .700 .700 .550A - -.025 .700 50 1,160
122 Call .500 .500 .375 - UNCH .500 371 1,567
123 Call .325 .325 .275A - -.025 .350 91 790
124 Call .250 .250 .200 .250 UNCH .250 24 2,766
125 Call .175 .175 .150 - UNCH .175 101 1,229
126 Call .125 .125 .100 - UNCH .125 18 1,258
127 Call .075 .075 .075 - -.025 .075 55 527
128 Call .075 .075 .050 - -.025 .050 77 1,724
129 Call .050 .050 .050 - -.025 .025 4 321
130 Call - - - - -.025 .025 57 2,103
131 Call .025 .025 .025 - UNCH .025 45 279
132 Call .025 .050 .025 - -.025 CAB 26 1,030
133 Call - - - - -.025 CAB 0 509
134 Call - - - - UNCH CAB 0 1,059
135 Call - - - - UNCH CAB 0 481
136 Call - - - - UNCH CAB 0 869
137 Call - - - - UNCH CAB 0 80
138 Call - - - - UNCH CAB 0 825
139 Call - - - - UNCH CAB 0 118
140 Call - - - - UNCH CAB 0 246
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 - - - - -.025 CAB 0 430
99 Put - - - - -.025 CAB 0 50
100 Put CAB CAB CAB CAB -.025 CAB 10 803
101 Put - - - - UNCH .025 0 178
102 Put - - - - UNCH .025 0 641
103 Put - - - - UNCH .025 0 151
104 Put .025 .050 .025 - UNCH .025 23 800
105 Put - - - - UNCH .050 0 218
106 Put .050 .050 .050 - UNCH .050 34 832
107 Put - - - - UNCH .075 0 210
108 Put .125 .125 .100 .100 UNCH .100 35 1,040
109 Put .125 .175B .125 - UNCH .150 7 450
110 Put .275 .275 .200 - -.025 .200 27 2,032
111 Put .300 .375B .275A - -.075 .275 33 715
112 Put .525 .550B .375 - -.125 .375 227 1,956
113 Put .700 .775 .500 - -.175 .525 175 844
114 Put .950 1.050 .750A - -.200 .750 224 2,047
115 Put 1.350 1.400B 1.025A - -.250 1.025 387 1,288
116 Put 1.750 1.825 1.350 - -.250 1.400 113 2,978
117 Put 2.100 2.300B 1.800A - -.275 1.825 309 1,167
118 Put 2.625 2.850B 2.300A - -.300 2.325 60 2,861
119 Put 3.250 3.450B 2.900 2.900 -.325 2.900 2 1,089
120 Put 3.875 4.150B 3.550A - -.325 3.575 77 1,816
121 Put 4.875 4.900B 4.300A - -.325 4.300 40 478
122 Put 5.400 5.750 5.100A - -.300 5.125 114 1,560
123 Put 6.550 6.600B 5.950A - -.300 5.975 33 380
124 Put 7.350 7.500B 6.850A - -.300 6.875 47 1,253
125 Put 8.150 8.450B 7.775A - -.325 7.775 5 908
126 Put - 9.375B 8.775A - -.325 8.725 0 807
127 Put - 10.400B 9.725A - -.325 9.700 0 391
128 Put 11.000 11.300B 10.700A - -.325 10.675 4 671
129 Put - 12.325B 11.700A - -.325 11.650 0 147
130 Put - 13.300B 12.675A - -.300 12.650 0 308
131 Put - 14.275B 13.700A - -.325 13.625 0 140
132 Put - 15.250B 14.675A - -.325 14.625 0 68
133 Put - 16.300B 15.625A - -.300 15.625 0 68
134 Put - 17.325B 16.625A - -.300 16.625 0 20
135 Put - 18.275B 17.650A - -.300 17.625 0 12
136 Put - 19.325B 18.675A - -.300 18.625 0 10
137 Put - 20.300B 19.625A - -.300 19.625 0 5
138 Put - 21.250B 20.675A - -.300 20.625 0 5
139 Put - 22.300B 21.675A - -.300 21.625 0 10
140 Put - 23.275B 22.700A - -.300 22.625 0 2
141 Put - 24.250B 23.675A - -.300 23.625 0 8
142 Put - 25.300B 24.675A - -.300 24.625 0 0
143 Put - 26.275B 25.700A - -.300 25.625 0 0
144 Put - 27.250B 26.675A - -.300 26.625 0 5
145 Put - 28.300B 27.675A - -.300 27.625 0 0
146 Put - 29.275B 28.700A - -.300 28.625 0 0
147 Put - 30.250B 29.675A - -.300 29.625 0 0
148 Put - 31.300B 30.675A - -.300 30.625 0 0
149 Put - 32.250B 31.725A - -.300 31.625 0 0
150 Put - 33.250B 32.725A - -.300 32.625 0 0
151 Put - 34.250B 33.725A - -.300 33.625 0 0
152 Put - 35.250B 34.725A - -.300 34.625 0 0
153 Put - 36.250B 35.725A - -.300 35.625 0 0
154 Put - 37.250B 36.725A - -.300 36.625 0 0
155 Put - 38.250B 37.725A - -.300 37.625 0 0
156 Put - 39.250B 38.725A - -.300 38.625 0 0
157 Put - 40.250B 39.725A - -.300 39.625 0 0
158 Put - 41.250B 40.725A - -.300 40.625 0 0
159 Put - 42.250B 41.725A - -.300 41.625 0 0
160 Put - 43.250B 42.725A - -.300 42.625 0 0
161 Put - 44.250B 43.725A - -.300 43.625 0 0
162 Put - 45.250B 44.725A - -.300 44.625 0 0
163 Put - 46.250B 45.725A - -.300 45.625 0 0
164 Put - 47.250B 46.725A - -.300 46.625 0 0
165 Put - 48.250B 47.725A - -.300 47.625 0 0
166 Put - 49.250B 48.725A - -.300 48.625 0 0
168 Put - 51.250B 50.725A - -.300 50.625 0 0
170 Put - 53.250B 52.725A - -.300 52.625 0 0
172 Put - 55.250B 54.725A - -.300 54.625 0 0
174 Put - 57.250B 56.725A - -.300 56.625 0 0
176 Put - 59.250B 58.725A - -.300 58.625 0 0
178 Put - 61.250B 60.725A - -.300 60.625 0 0
180 Put - 63.225B 62.725A - -.300 62.625 0 0
182 Put - 65.225B 64.750A - -.300 64.625 0 0
184 Put - 67.225B 66.750A - -.300 66.625 0 0
186 Put - 69.225B 68.750A - -.300 68.625 0 0
188 Put - 71.225B 70.750A - -.300 70.625 0 0
190 Put - 73.225B 72.750A - -.300 72.625 0 0
192 Put - 75.225B 74.750A - -.300 74.625 0 0
194 Put - 77.225B 76.750A - -.300 76.625 0 0
196 Put - 79.225B 78.750A - -.300 78.625 0 0
198 Put - 81.225B 80.750A - -.300 80.625 0 0
Total 3,868 60,475