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 - 71.350B 71.100A - +.325 71.525 0 0
52 Call - 69.350B 69.100A - +.325 69.525 0 0
54 Call - 67.350B 67.100A - +.325 67.525 0 0
56 Call - 65.350B 65.100A - +.325 65.525 0 0
58 Call - 63.350B 63.100A - +.325 63.525 0 0
60 Call - 61.350B 61.100A - +.325 61.525 0 0
62 Call - 59.350B 59.100A - +.325 59.525 0 0
64 Call - 57.350B 57.100A - +.325 57.525 0 0
66 Call - 55.350B 55.100A - +.325 55.525 0 0
68 Call - 53.350B 53.100A - +.325 53.525 0 0
70 Call - 51.350B 51.100A - +.325 51.525 0 0
72 Call - 49.350B 49.100A - +.325 49.525 0 0
74 Call - 47.350B 47.100A - +.325 47.525 0 0
76 Call - 45.350B 45.100A - +.325 45.525 0 0
78 Call - 43.350B 43.100A - +.325 43.525 0 0
80 Call - 41.350B 41.100A - +.325 41.525 0 0
82 Call - 39.450B 39.000A - +.300 39.525 0 0
84 Call - 37.425B 36.975A - +.325 37.550 0 0
86 Call - 35.475B 35.025A - +.300 35.550 0 0
88 Call - 33.525B 33.075A - +.300 33.575 0 0
90 Call - 31.500B 31.050A - +.325 31.625 0 0
91 Call - 30.400B 30.175A - +.300 30.625 0 0
92 Call - 29.550B 29.100A - +.300 29.650 0 0
93 Call - 28.575B 28.125A - +.300 28.675 0 0
94 Call - 27.600B 27.150A - +.325 27.700 0 0
95 Call - 26.625B 26.250A - +.325 26.725 0 0
96 Call - 25.650B 25.275A - +.300 25.750 0 0
97 Call - 24.750B 24.300A - +.325 24.800 0 0
98 Call - 23.775B 23.325A - +.325 23.825 0 0
99 Call - 22.800B 22.425A - +.325 22.875 0 0
100 Call - 21.900B 21.450A - +.275 21.900 0 6
101 Call - 20.925B 20.550A - +.275 20.975 0 0
102 Call - 20.025B 19.650A - +.250 20.050 0 42
103 Call - 19.125B 18.750A - +.250 19.125 0 0
104 Call - 18.225B 17.850A - +.250 18.225 0 15
105 Call - 17.325B 16.950A - +.275 17.350 0 0
106 Call - 16.425B 16.050A - +.275 16.475 0 42
107 Call - 15.525B 15.225A - +.275 15.625 0 0
108 Call - 14.700B 14.375A - +.275 14.750 0 0
109 Call - 13.875B 13.550A - +.275 13.925 0 0
110 Call - 13.050B 12.725A - +.225 13.075 0 155
111 Call - 12.225B 11.925A - +.225 12.275 0 0
112 Call - 11.400B 11.175A - +.225 11.500 0 215
113 Call - 10.650B 10.425A - +.200 10.725 0 0
114 Call - 9.900B 9.675A - +.225 10.000 0 308
115 Call - 9.275B 8.825A - +.225 9.300 0 0
116 Call - 8.600B 8.150A - +.225 8.600 0 317
117 Call - 7.925B 7.500A - +.225 7.925 0 0
118 Call 7.000 7.300 6.875A 7.300 +.225 7.275 2 406
119 Call - 6.675B 6.250A - +.200 6.650 0 0
120 Call 6.050 6.150 5.675A 6.050 +.175 6.050 193 1,393
121 Call - 5.500B 5.100A - +.150 5.475 0 12
122 Call 4.875 4.950B 4.575A - +.100 4.925 17 1,414
123 Call - 4.450B 4.075A - +.125 4.425 0 16
124 Call 3.800 3.950B 3.500 3.750 +.125 3.950 41 971
125 Call 3.175 3.475B 3.175 - +.125 3.500 7 32
126 Call 2.950 3.025B 2.750A - +.125 3.075 91 2,560
127 Call 2.500 2.625B 2.375A - +.100 2.675 14 40
128 Call 2.200 2.250B 2.050A - +.075 2.300 95 1,788
129 Call 1.775 1.900B 1.750A - +.075 1.950 8 33
130 Call 1.500 1.600B 1.450A - +.050 1.650 12 1,025
131 Call - 1.350B 1.225A - +.050 1.375 0 9
132 Call - 1.125B 1.000A - +.025 1.125 6 334
133 Call - .925B .825A - +.025 .925 0 5
134 Call - - .700A - UNCH .750 0 458
135 Call .575 .625B .575 - +.025 .625 1 16
136 Call .525 .525 .450 - UNCH .500 10 59
137 Call - - - - -.025 .400 0 0
138 Call - - - - -.025 .325 0 44
139 Call - - - - UNCH .275 0 0
140 Call - - - - UNCH .225 0 6
141 Call - - - - UNCH .200 0 0
142 Call - - - - UNCH .175 0 33
143 Call - - - - UNCH .150 0 0
144 Call - - - - +.025 .150 0 20
145 Call - - - - UNCH .125 0 0
146 Call - - - - +.025 .125 0 20
147 Call - - - - +.025 .125 0 5
148 Call - - - - UNCH .100 0 20
149 Call - - - - UNCH .100 0 0
150 Call - - - - UNCH .100 0 21
151 Call - - - - UNCH .075 0 0
152 Call - - - - UNCH .075 0 0
153 Call - - - - UNCH .075 0 0
154 Call - - - - -.025 .050 0 0
156 Call - - - - -.025 .050 0 0
158 Call - - - - -.025 .050 0 0
160 Call - - - - -.025 .025 0 0
162 Call - - - - -.025 .025 0 0
164 Call - - - - -.025 .025 0 0
166 Call - - - - -.025 .025 0 0
168 Call - - - - -.025 .025 0 0
170 Call - - - - -.050 CAB 0 0
172 Call - - - - -.050 CAB 0 0
174 Call - - - - -.050 CAB 0 0
176 Call - - - - -.050 CAB 0 0
178 Call - - - - -.050 CAB 0 0
180 Call - - - - -.050 CAB 0 0
182 Call - - - - -.050 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 - - - - -.025 CAB 0 0
62 Put - - - - -.025 CAB 0 0
64 Put - - - - UNCH .025 0 0
66 Put - - - - UNCH .025 0 0
68 Put - - - - UNCH .025 0 0
70 Put - - - - UNCH .025 0 0
72 Put - - - - -.025 .025 0 0
74 Put - - - - UNCH .050 0 0
76 Put - - - - UNCH .050 0 0
78 Put - - - - -.025 .050 0 0
80 Put - - - - -.025 .075 0 0
82 Put - - - - -.025 .075 0 0
84 Put - - - - -.025 .100 0 103
86 Put - - - - -.025 .125 0 74
88 Put - - .150A - -.025 .150 0 6
90 Put - - - - -.025 .175 0 105
91 Put - - - - -.025 .200 0 0
92 Put - - .225A - -.025 .225 0 79
93 Put - - .225A - UNCH .250 0 0
94 Put - - - - UNCH .275 0 197
95 Put - - - - UNCH .300 0 0
96 Put - - - - UNCH .325 0 142
97 Put - - - - UNCH .350 0 0
98 Put - - - - UNCH .400 0 311
99 Put - - - - -.025 .425 0 0
100 Put - - - - -.025 .475 0 758
101 Put - - - - -.050 .525 0 5
102 Put .650 .650 .650 - -.075 .600 8 1,537
103 Put - - .725A - -.075 .675 0 0
104 Put - - .825A - -.075 .775 0 818
105 Put - - .925A - -.050 .900 0 15
106 Put .975 1.025B .975 - -.050 1.025 12 873
107 Put - - 1.175A - -.050 1.150 0 0
108 Put 1.325 1.350 1.300A - -.050 1.300 32 674
109 Put - - 1.475A - -.050 1.450 1 4
110 Put 1.600 1.675 1.575 - -.075 1.625 44 2,452
111 Put - - 1.825A - -.100 1.800 0 75
112 Put 2.000 2.100B 2.000 - -.125 2.000 100 1,293
113 Put - - 2.275A - -.100 2.250 0 2
114 Put 2.450 2.625B 2.450 - -.125 2.500 77 1,729
115 Put - - 2.800A - -.100 2.800 6 32
116 Put 3.150 3.375 3.100A - -.100 3.100 7 1,270
117 Put - 3.575B 3.450A - -.100 3.425 11 31
118 Put 3.900 3.975 3.800 - -.100 3.775 52 2,841
119 Put 4.300 4.400 4.150A - -.125 4.125 3 45
120 Put 4.850 4.875 4.575A - -.150 4.525 42 1,099
121 Put 5.000 5.200B 4.975A - -.175 4.950 22 64
122 Put 5.400 5.650B 5.400 - -.200 5.400 19 294
123 Put - 6.150B 5.875A - -.200 5.900 0 66
124 Put - 6.675B 6.375A - -.175 6.425 0 28
125 Put - 7.225B 6.950A - -.200 6.950 0 9
126 Put - 7.800B 7.525A - -.200 7.525 0 9
127 Put - 8.425B 8.125A - -.225 8.125 6 0
128 Put - 9.075B 8.750A - -.225 8.750 0 0
129 Put - 9.675B 9.475A - -.250 9.400 0 0
130 Put - 10.425B 10.175A - -.275 10.075 0 0
131 Put - 11.175B 10.900A - -.275 10.800 0 0
132 Put - 12.000B 11.675A - -.275 11.575 0 0
133 Put - 12.825B 12.500A - -.300 12.350 0 0
134 Put - 13.650B 13.325A - -.300 13.175 0 6
135 Put - 14.550B 14.200A - -.325 14.025 0 0
136 Put - 15.450B 15.075A - -.325 14.925 0 0
137 Put - 16.350B 15.975A - -.325 15.825 0 0
138 Put - 17.250B 16.875A - -.325 16.750 0 0
139 Put - 18.225B 17.850A - -.350 17.675 0 0
140 Put - 19.200B 18.750A - -.325 18.650 0 0
141 Put - 20.100B 19.725A - -.325 19.600 0 0
142 Put - 21.075B 20.700A - -.325 20.575 0 0
143 Put - 22.050B 21.675A - -.300 21.575 0 0
144 Put - 23.025B 22.650A - -.300 22.550 0 0
145 Put - 24.075B 23.625A - -.300 23.550 0 0
146 Put - 25.050B 24.600A - -.325 24.525 0 5
147 Put - 26.025B 25.575A - -.300 25.525 0 5
148 Put - 27.000B 26.550A - -.325 26.500 0 0
149 Put - 27.975B 27.525A - -.325 27.500 0 0
150 Put - 29.025B 28.575A - -.325 28.500 0 0
151 Put - 30.000B 29.550A - -.325 29.500 0 5
152 Put - 30.975B 30.525A - -.350 30.475 0 0
153 Put - 31.900B 31.650A - -.325 31.475 0 0
154 Put - 33.000B 32.550A - -.325 32.475 0 0
156 Put - 35.025B 34.575A - -.325 34.475 0 0
158 Put - 36.975B 36.525A - -.325 36.475 0 0
160 Put - 39.000B 38.550A - -.325 38.475 0 0
162 Put - 41.025B 40.575A - -.325 40.475 0 0
164 Put - 42.975B 42.525A - -.325 42.475 0 0
166 Put - 45.000B 44.550A - -.325 44.475 0 0
168 Put - 46.900B 46.650A - -.325 46.475 0 0
170 Put - 48.900B 48.650A - -.325 48.475 0 0
172 Put - 50.900B 50.650A - -.325 50.475 0 0
174 Put - 52.900B 52.650A - -.325 52.475 0 0
176 Put - 54.900B 54.650A - -.325 54.475 0 0
178 Put - 56.900B 56.650A - -.325 56.475 0 0
180 Put - 58.900B 58.650A - -.325 58.475 0 0
182 Put - 60.900B 60.650A - -.325 60.475 0 0
Total 939 28,901