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 - 71.400B 70.075A - +.300 71.575 0 0
52 Call - 69.400B 68.075A - +.300 69.575 0 0
54 Call - 67.400B 66.075A - +.300 67.575 0 0
56 Call - 65.400B 64.075A - +.300 65.575 0 0
58 Call - 63.400B 62.075A - +.300 63.575 0 0
60 Call - 61.400B 60.075A - +.300 61.575 0 0
62 Call - 59.400B 58.075A - +.300 59.575 0 0
64 Call - 57.400B 56.075A - +.300 57.575 0 0
66 Call - 55.400B 54.075A - +.300 55.575 0 0
68 Call - 53.400B 52.075A - +.300 53.575 0 0
70 Call - 51.400B 50.075A - +.300 51.575 0 0
72 Call - 49.400B 48.075A - +.300 49.575 0 0
74 Call - 47.400B 46.075A - +.300 47.575 0 0
76 Call - 45.400B 44.075A - +.300 45.575 0 0
78 Call - 43.400B 42.075A - +.300 43.575 0 0
80 Call - 41.400B 40.075A - +.300 41.575 0 0
82 Call - 39.450B 38.025A - +.300 39.575 0 0
83 Call - 38.475B 37.050A - +.300 38.575 0 0
84 Call - 37.500B 36.000A - +.300 37.575 0 0
85 Call - 36.450B 35.025A - +.300 36.575 0 0
86 Call - 35.475B 34.050A - +.300 35.575 0 0
87 Call - 34.500B 33.000A - +.300 34.575 0 0
88 Call - 33.525B 32.025A - +.300 33.575 0 0
89 Call - 32.475B 31.050A - +.300 32.575 0 0
90 Call - 31.500B 30.075A - +.300 31.600 0 0
91 Call - 30.525B 29.100A - +.300 30.600 0 0
92 Call - 29.550B 28.050A - +.275 29.600 0 0
93 Call - 28.500B 27.075A - +.300 28.625 0 0
94 Call - 27.525B 26.100A - +.275 27.625 0 0
95 Call - 26.550B 25.125A - +.275 26.650 0 0
96 Call - 25.575B 24.150A - +.275 25.675 0 0
97 Call - 24.600B 23.175A - +.275 24.700 0 0
98 Call - 23.625B 22.275A - +.250 23.725 0 0
99 Call - 22.650B 21.300A - +.250 22.750 0 0
100 Call - 21.675B 20.325A - +.250 21.800 0 10
101 Call - 20.700B 19.275A - +.225 20.825 0 0
102 Call - 19.825B 18.275A - +.225 19.875 0 17
103 Call - 18.825B 17.475A - +.200 18.925 0 0
104 Call - 17.950B 16.600A - +.175 17.975 0 51
105 Call - 16.950B 15.675A - +.150 17.025 0 0
106 Call - 16.125B 14.850A - +.150 16.100 0 55
107 Call - 15.175B 13.950A - +.150 15.200 0 0
108 Call - 14.250B 13.050A - +.125 14.300 0 124
109 Call - 13.350B 12.225A - +.100 13.400 0 0
110 Call - 12.450B 11.350A - +.100 12.525 0 368
111 Call - 11.625B 10.525A - +.075 11.675 0 46
112 Call - 10.875B 9.700A - +.050 10.825 0 477
113 Call - 10.025B 8.825A - UNCH 9.975 0 39
114 Call - 9.250B 8.250A - UNCH 9.200 0 555
115 Call - 8.475B 7.500A - +.025 8.475 0 68
116 Call 6.700 7.725B 6.700 - UNCH 7.725 67 659
117 Call - 7.125B 6.150A - UNCH 7.025 0 260
118 Call - 6.425B 5.525A - -.025 6.325 0 491
119 Call 5.000 5.775B 4.900A - -.050 5.650 1 102
120 Call 4.375 5.175B 4.350A - -.050 5.050 9 889
121 Call 4.025 4.600B 3.825A - -.075 4.450 82 225
122 Call 3.825 4.050B 3.325A - -.075 3.900 85 927
123 Call - 3.525B 2.875A - -.100 3.375 8 221
124 Call 2.525 3.025B 2.450A - -.125 2.900 35 1,020
125 Call 2.250 2.575B 2.050A - -.150 2.450 10 689
126 Call 1.775 2.175B 1.725A - -.150 2.050 9 1,083
127 Call 1.425 1.800B 1.425 - -.150 1.700 20 250
128 Call 1.150 1.475 1.150 1.275 -.150 1.375 168 895
129 Call - - .950A - -.150 1.100 1 178
130 Call .750 .975B .750 - -.125 .875 71 1,190
131 Call .750 .750 .600A - -.100 .700 5 39
132 Call .550 .550 .475A - -.075 .550 1 304
133 Call .375 .475B .375 - -.075 .425 10 14
134 Call - - .325A - -.050 .350 10 160
135 Call - - .250A - -.050 .275 0 17
136 Call - - .225A - -.025 .225 14 145
137 Call - - .175A - -.025 .175 0 0
138 Call .150 .150 .150 - -.025 .150 13 124
139 Call - - .125A - -.025 .125 0 0
140 Call .100 .100 .100 - UNCH .125 12 88
141 Call - - - - UNCH .100 0 0
142 Call - - - - UNCH .075 0 8
143 Call - - - - UNCH .075 0 0
144 Call - - - - -.025 .050 0 20
145 Call - - - - UNCH .050 0 9
146 Call - - - - UNCH .050 0 0
147 Call - - - - -.025 .025 0 0
148 Call - - - - -.025 .025 0 0
149 Call .050 .050 .050 - UNCH .025 1 0
150 Call - - - - UNCH .025 0 40
151 Call - - - - UNCH .025 0 0
152 Call - - - - UNCH .025 0 0
154 Call - - - - -.025 CAB 0 0
156 Call - - - - -.025 CAB 0 0
158 Call - - - - -.025 CAB 0 0
160 Call - - - - UNCH CAB 0 0
162 Call - - - - UNCH CAB 0 0
164 Call - - - - UNCH CAB 0 5
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
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 .025 0 130
83 Put - - - - UNCH .025 0 0
84 Put - - - - UNCH .025 0 172
85 Put - - - - UNCH .025 0 10
86 Put - - - - UNCH .025 0 56
87 Put - - - - +.025 .050 0 5
88 Put - - - - UNCH .050 0 67
89 Put - - - - UNCH .050 0 0
90 Put - - - - -.025 .050 0 157
91 Put - - - - UNCH .075 0 224
92 Put - - - - -.025 .075 0 116
93 Put - - - - UNCH .100 0 20
94 Put .100 .100 .100 - -.025 .100 2 422
95 Put - - .125A - -.025 .125 0 44
96 Put .150 .150 .150 - -.025 .150 5 185
97 Put - .225B .175A - -.025 .175 0 33
98 Put - - .200A - -.050 .200 4 476
99 Put - .300B .225A - -.050 .225 0 32
100 Put .325 .350B .250 - -.050 .275 6 852
101 Put - .425B .300A - -.075 .300 0 177
102 Put .575 .575 .350 - -.075 .350 125 1,129
103 Put .375 .550B .375 - -.100 .400 105 185
104 Put .650 .650 .450 - -.100 .450 67 1,094
105 Put .725 .725 .500A - -.150 .500 46 196
106 Put .825 .825 .575 - -.150 .575 26 897
107 Put .700 .950B .675A - -.175 .650 3 191
108 Put 1.075 1.075 .750A - -.175 .750 12 1,185
109 Put - 1.225B .875A - -.200 .850 100 367
110 Put 1.375 1.400B .975A - -.225 .975 43 2,063
111 Put - 1.600B 1.125A - -.225 1.125 5 304
112 Put 1.825 1.825 1.275A - -.250 1.275 138 1,521
113 Put - 2.050B 1.450A - -.300 1.425 6 226
114 Put 1.875 2.300B 1.650A - -.300 1.650 65 1,337
115 Put 2.475 2.575B 1.875A - -.300 1.900 15 506
116 Put - 2.900B 2.125A - -.300 2.175 3 2,261
117 Put 2.500 3.250B 2.400A - -.325 2.450 5 265
118 Put - 3.625B 2.725A - -.350 2.750 55 1,823
119 Put 3.975 4.025B 3.050 - -.350 3.100 515 255
120 Put 4.500 4.500 3.425A - -.350 3.475 153 709
121 Put 3.950 4.950B 3.875A - -.375 3.875 15 105
122 Put 5.225 5.425B 4.300A - -.375 4.325 30 261
123 Put 5.100 5.950B 4.775A - -.400 4.800 12 68
124 Put 6.575 6.575 5.300A - -.400 5.325 59 35
125 Put - 7.050B 5.900A - -.425 5.875 0 10
126 Put - 7.675B 6.475A - -.450 6.450 0 6
127 Put - 8.475B 7.125A - -.450 7.100 0 0
128 Put - 9.175B 7.850A - -.450 7.775 0 7
129 Put - 9.900B 8.550A - -.425 8.525 5 8
130 Put - 10.725B 9.300A - -.425 9.275 0 19
131 Put - 11.550B 10.125A - -.400 10.100 0 0
132 Put - 12.375B 10.950A - -.375 10.950 0 0
133 Put - 13.275B 11.925A - -.375 11.825 0 0
134 Put - 14.250B 12.825A - -.325 12.750 0 0
135 Put - 15.150B 13.800A - -.325 13.675 0 0
136 Put - 16.150B 14.700A - -.325 14.625 0 0
137 Put - 17.150B 15.575A - -.325 15.575 0 0
138 Put - 18.225B 16.575A - -.300 16.550 0 0
139 Put - 19.175B 17.550A - -.300 17.525 0 0
140 Put - 20.050B 18.500A - -.300 18.500 0 0
141 Put - 21.000B 19.550A - -.300 19.475 0 0
142 Put - 22.050B 20.450A - -.300 20.475 0 0
143 Put - 23.025B 21.525A - -.300 21.450 0 0
144 Put - 24.000B 22.575A - -.300 22.450 0 0
145 Put - 24.975B 23.550A - -.300 23.450 0 0
146 Put - 26.025B 24.525A - -.325 24.425 0 0
147 Put - 27.000B 25.500A - -.300 25.425 0 0
148 Put - 27.975B 26.550A - -.300 26.425 0 0
149 Put - 28.950B 27.525A - -.300 27.425 0 0
150 Put - 30.000B 28.500A - -.300 28.425 0 0
151 Put - 30.975B 29.550A - -.300 29.425 0 0
152 Put - 31.950B 30.525A - -.300 30.425 0 0
154 Put - 33.975B 32.550A - -.300 32.425 0 0
156 Put - 36.000B 34.500A - -.300 34.425 0 0
158 Put - 37.950B 36.525A - -.300 36.425 0 0
160 Put - 39.975B 38.550A - -.300 38.425 0 0
162 Put - 42.000B 40.500A - -.300 40.425 0 0
164 Put - 43.925B 42.600A - -.300 42.425 0 0
166 Put - 45.925B 44.600A - -.300 44.425 0 0
168 Put - 47.925B 46.600A - -.300 46.425 0 0
170 Put - 49.925B 48.600A - -.300 48.425 0 0
172 Put - 51.925B 50.600A - -.300 50.425 0 0
174 Put - 53.925B 52.600A - -.300 52.425 0 0
176 Put - 55.925B 54.600A - -.300 54.425 0 0
178 Put - 57.925B 56.600A - -.300 56.425 0 0
180 Put - 59.925B 58.600A - -.300 58.425 0 0
182 Put - 61.925B 60.600A - -.300 60.425 0 0
Total 2,257 32,080