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 - - - - -.300 60.825 0 0
58 Call - - - - -.300 58.825 0 0
60 Call - - - - -.300 56.825 0 0
62 Call - - - - -.300 54.825 0 0
64 Call - - - - -.300 52.825 0 0
66 Call - - - - -.300 50.825 0 0
68 Call - - - - -.300 48.825 0 0
70 Call - - - - -.300 46.825 0 0
72 Call - - - - -.300 44.825 0 0
74 Call - - - - -.300 42.825 0 0
76 Call - - - - -.300 40.825 0 0
78 Call - - - - -.300 38.825 0 0
80 Call - - - - -.300 36.825 0 0
82 Call - - - - -.300 34.825 0 0
83 Call - - - - -.300 33.825 0 0
84 Call - - - - -.300 32.825 0 0
85 Call - - - - -.300 31.825 0 0
86 Call - - - - -.300 30.825 0 0
87 Call - - - - -.300 29.825 0 0
88 Call - - - - -.300 28.825 0 0
89 Call - - - - -.300 27.825 0 0
90 Call - - - - -.300 26.825 0 0
91 Call - - - - -.300 25.825 0 0
92 Call - - - - -.300 24.825 0 0
93 Call - - - - -.300 23.825 0 0
94 Call - - - - -.300 22.825 0 0
95 Call - - - - -.300 21.825 0 0
96 Call - - - - -.300 20.825 0 0
97 Call - 20.325B 19.725A - -.300 19.825 0 0
98 Call - 19.350B 18.750A - -.300 18.825 0 0
99 Call - 18.300B 17.700A - -.325 17.825 0 0
100 Call - 17.325B 16.725A - -.325 16.825 0 0
101 Call - 16.350B 15.750A - -.325 15.825 0 0
102 Call - 15.300B 14.700A - -.325 14.825 0 0
103 Call - 14.325B 13.725A - -.325 13.850 0 0
104 Call - 13.350B 12.750A - -.325 12.850 0 0
105 Call - 12.375B 11.775A - -.325 11.875 0 2
106 Call - 11.400B 10.800A - -.325 10.900 0 21
107 Call - 10.350B 9.825A - -.325 9.925 0 0
108 Call - 9.375B 8.850A - -.325 8.950 0 6
109 Call - 8.475B 7.875A - -.350 7.975 0 0
110 Call - 7.500B 6.975A - -.350 7.025 0 52
111 Call - 6.525B 6.000A - -.375 6.075 0 22
112 Call - 5.625B 5.100A - -.375 5.175 0 326
113 Call - 4.800B 4.275A - -.400 4.300 0 137
114 Call - 3.975B 3.450A - -.375 3.525 0 284
115 Call - - 2.700A - -.375 2.800 0 354
116 Call 2.100 2.250B 2.075A - -.375 2.175 13 551
117 Call 1.800 2.025B 1.550A - -.325 1.650 602 933
118 Call 1.450 1.500B 1.125 - -.325 1.200 61 203
119 Call 1.125 1.125 .775 - -.250 .875 126 136
120 Call .750 .775B .550 - -.225 .600 130 439
121 Call .400 .450 .375A - -.175 .400 56 288
122 Call .375 .375 .275 - -.125 .275 52 509
123 Call - - .200A - -.100 .175 10 146
124 Call .175 .175 .150 - -.075 .125 14 103
125 Call .125 .125 .100A - -.050 .075 1 31
126 Call .100 .100 .075A - -.050 .050 24 58
127 Call .075 .075 .075 - -.050 .025 2 47
128 Call - - - - -.025 .025 0 3
129 Call - - - - -.050 CAB 0 0
130 Call - - - - -.025 CAB 0 5
131 Call - - - - -.025 CAB 0 1
132 Call - - - - -.025 CAB 0 0
133 Call - - - - -.025 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 - - .010A - -.025 CAB 0 0
98 Put - - - - -.025 CAB 0 22
99 Put - - - - -.025 CAB 0 39
100 Put - - - - -.025 CAB 0 34
101 Put - - - - -.025 CAB 0 58
102 Put - - - - -.025 .025 0 5
103 Put - - - - -.025 .025 0 59
104 Put .050 .050 .050 - -.050 .025 1 105
105 Put - - - - -.025 .050 0 141
106 Put - - .075A - -.025 .075 0 193
107 Put .100 .100 .100 - -.025 .100 2 258
108 Put .125 .125 .125 - -.025 .125 6 374
109 Put .175 .175 .150 - -.050 .150 91 133
110 Put .200 .200 .175 - -.050 .200 10 239
111 Put .325 .325 .250 - -.075 .250 44 190
112 Put .375 .400 .350 - -.075 .350 76 377
113 Put .500 .525B .450 - -.075 .500 98 340
114 Put .750 .750 .625 - -.075 .700 318 640
115 Put .975 1.050 .875A - -.075 .975 119 771
116 Put 1.275 1.425B 1.200A - -.075 1.350 15 647
117 Put 1.775 1.900B 1.625A - -.025 1.825 9 312
118 Put 2.125 2.425B 2.100A - UNCH 2.375 1 162
119 Put - 3.100B 2.750A - +.025 3.025 0 26
120 Put - 3.825B 3.525A - +.075 3.775 0 20
121 Put - 4.650B 4.275A - +.125 4.575 0 0
122 Put - 5.550B 5.100A - +.175 5.450 0 0
123 Put - 6.450B 5.925A - +.200 6.350 0 0
124 Put - 7.350B 6.900A - +.225 7.300 0 0
125 Put - 8.325B 7.800A - +.250 8.250 0 0
126 Put - 9.300B 8.775A - +.250 9.225 0 0
127 Put - 10.275B 9.750A - +.250 10.200 0 0
128 Put - 11.325B 10.725A - +.250 11.175 0 0
129 Put - 12.300B 11.700A - +.275 12.175 0 0
130 Put - 13.275B 12.675A - +.275 13.175 0 0
131 Put - 14.250B 13.650A - +.275 14.175 0 0
132 Put - 15.300B 14.700A - +.300 15.175 0 0
133 Put - 16.275B 15.675A - +.300 16.175 0 0
134 Put - 17.250B 16.650A - +.300 17.175 0 0
135 Put - 18.300B 17.700A - +.300 18.175 0 0
136 Put - 19.275B 18.675A - +.300 19.175 0 0
137 Put - 20.250B 19.650A - +.300 20.175 0 0
138 Put - 21.300B 20.700A - +.300 21.175 0 0
139 Put - 22.275B 21.675A - +.300 22.175 0 0
140 Put - - - - +.300 23.175 0 0
141 Put - - - - +.300 24.175 0 0
142 Put - - - - +.300 25.175 0 0
143 Put - - - - +.300 26.175 0 0
144 Put - - - - +.300 27.175 0 0
145 Put - - - - +.300 28.175 0 0
146 Put - - - - +.300 29.175 0 0
147 Put - - - - +.300 30.175 0 0
148 Put - - - - +.300 31.175 0 0
150 Put - - - - +.300 33.175 0 0
152 Put - - - - +.300 35.175 0 0
154 Put - - - - +.300 37.175 0 0
156 Put - - - - +.300 39.175 0 0
158 Put - - - - +.300 41.175 0 0
160 Put - - - - +.300 43.175 0 0
162 Put - - - - +.300 45.175 0 0
164 Put - - - - +.300 47.175 0 0
166 Put - - - - +.300 49.175 0 0
168 Put - - - - +.300 51.175 0 0
170 Put - - - - +.300 53.175 0 0
172 Put - - - - +.300 55.175 0 0
174 Put - - - - +.300 57.175 0 0
176 Put - - - - +.300 59.175 0 0
Total 1,881 9,951