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 - 71.600B - - +1.350 70.975 0 100
52 Call - 69.600B - - +1.350 68.975 0 0
54 Call - 67.600B - - +1.350 66.975 0 0
56 Call - 65.600B - - +1.350 64.975 0 0
58 Call - 63.600B - - +1.350 62.975 0 0
60 Call - 61.600B - - +1.350 60.975 0 0
62 Call - 59.600B - - +1.350 58.975 0 0
64 Call - 57.600B - - +1.350 56.975 0 0
66 Call - 55.600B - - +1.350 54.975 0 0
68 Call - 53.600B - - +1.350 52.975 0 0
70 Call - 51.600B - - +1.350 50.975 0 0
72 Call - 49.600B - - +1.350 48.975 0 0
74 Call - 47.600B - - +1.350 46.975 0 0
76 Call - 45.600B - - +1.350 44.975 0 0
78 Call - 43.600B - - +1.350 42.975 0 0
80 Call - 41.600B - - +1.350 40.975 0 0
82 Call - 39.600B - - +1.350 38.975 0 0
84 Call - 37.600B - - +1.350 36.975 0 0
86 Call - 35.625B - - +1.350 34.975 0 0
88 Call - 33.675B - - +1.325 32.975 0 5
90 Call - 31.725B - - +1.300 30.975 0 5
91 Call - 30.750B - - +1.300 30.000 0 0
92 Call - 29.700B - - +1.325 29.025 0 0
93 Call - 28.725B - - +1.325 28.050 0 0
94 Call - 27.750B - - +1.300 27.050 0 0
95 Call - 26.775B - - +1.300 26.075 0 0
96 Call - 25.800B - - +1.275 25.100 0 0
97 Call - 24.825B - - +1.275 24.125 0 0
98 Call - 23.850B - - +1.275 23.175 0 0
99 Call - 22.875B - - +1.250 22.200 0 0
100 Call - 21.900B - - +1.225 21.250 0 6
101 Call - 20.925B - - +1.225 20.300 0 0
102 Call - 20.025B - - +1.175 19.350 0 42
103 Call - 19.125B - - +1.150 18.425 0 0
104 Call - 18.150B - - +1.125 17.500 0 15
105 Call - 17.250B - - +1.100 16.600 0 0
106 Call - 16.425B - - +1.050 15.700 0 42
107 Call - 15.450B - - +1.025 14.825 0 0
108 Call - 14.625B - - +.975 13.950 0 0
109 Call - 13.725B - - +.925 13.100 120 0
110 Call - 12.975B - - +.875 12.275 0 187
111 Call - 12.150B - - +.875 11.500 0 0
112 Call - 11.325B - - +.825 10.725 0 203
113 Call - 10.575B - - +.800 9.975 0 1
114 Call - 9.825B - - +.775 9.275 0 299
115 Call - 9.125B - - +.750 8.575 0 0
116 Call - 8.525B - - +.725 7.925 0 482
117 Call 6.950 7.875B 6.775A - +.700 7.300 6 0
118 Call - 7.150B - - +.675 6.675 0 383
119 Call 6.100 6.650B 6.075A - +.650 6.100 9 17
120 Call 5.200 6.000B 5.075A - +.625 5.550 34 1,283
121 Call 5.150 5.525B 5.025A - +.600 5.025 3 58
122 Call 4.150 4.925B 4.125A - +.550 4.500 50 1,308
123 Call 4.275 4.500B 4.025A - +.500 4.025 6 189
124 Call 3.425 3.950B 3.300A - +.475 3.575 162 990
125 Call 2.900 3.550B 2.900 - +.450 3.175 4 188
126 Call 2.525 3.125B 2.500A 3.050 +.425 2.800 93 1,620
127 Call 2.625 2.750B 2.450A - +.400 2.450 154 127
128 Call 1.925 2.375B 1.900 - +.400 2.150 209 1,715
129 Call 1.650 2.075B 1.650 - +.350 1.850 166 370
130 Call 1.375 1.775B 1.350A 1.750 +.325 1.600 220 1,288
131 Call 1.225 1.525B 1.200 - +.300 1.375 23 203
132 Call .975 1.300B .950A - +.275 1.175 18 956
133 Call 1.000 1.125B .875 - +.200 .975 33 108
134 Call .725 .950B .725 - +.175 .825 6 610
135 Call .600 .800 .600 - +.175 .700 18 165
136 Call .550 .675B .550 - +.175 .600 4 291
137 Call - .575B - - +.150 .500 0 154
138 Call - .475B - - +.150 .425 0 143
139 Call - .400B - - +.125 .350 0 88
140 Call - .325B - - +.125 .300 0 207
141 Call .275 .275 .275 - +.100 .250 1 72
142 Call - .225B - - +.100 .225 0 160
143 Call - .200B - - +.075 .175 0 26
144 Call - .150B - - +.050 .150 0 63
145 Call - .125B - - +.050 .125 0 18
146 Call - .100B - - +.025 .100 0 77
147 Call - .100B - - +.025 .075 0 68
148 Call - .075B - - +.025 .075 0 23
149 Call - .050B - - +.025 .050 0 5
150 Call - .050B - - +.025 .050 0 52
151 Call - - - - UNCH .025 0 28
152 Call - - - - UNCH .025 0 0
153 Call - - - - UNCH .025 0 0
154 Call - - - - UNCH .025 0 0
155 Call - - - - UNCH CAB 0 1
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
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
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 0 100
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
50 Put - - - - UNCH CAB 0 100
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 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 - - - - -.025 CAB 0 0
80 Put - - - - -.025 CAB 0 0
82 Put - - - - -.025 CAB 0 0
84 Put - - - - -.025 .025 0 123
86 Put - - - - -.025 .025 0 74
88 Put - - - - -.050 .025 0 6
90 Put - - - - -.050 .050 0 129
91 Put - - .100A - -.050 .075 0 74
92 Put - - .100A - -.050 .100 0 70
93 Put - - .125A - -.050 .125 0 0
94 Put - - .150A - -.050 .150 0 193
95 Put - - .175A - -.050 .175 0 6
96 Put - - .175A - -.050 .200 0 142
97 Put .250 .250 .200A - -.075 .225 3 48
98 Put .300 .300 .250A - -.100 .250 5 284
99 Put .350 .350 .275A - -.125 .275 4 45
100 Put .400 .400 .300 - -.125 .325 2 638
101 Put - - .375A - -.150 .375 0 36
102 Put .550 .550 .400 - -.175 .425 170 1,441
103 Put - - .475A - -.200 .500 0 85
104 Put .725 .725 .550 - -.225 .575 5 720
105 Put .825 .825 .625A - -.250 .675 1 114
106 Put .900 .925B .725A - -.300 .775 1 733
107 Put - - .850A - -.325 .900 0 63
108 Put 1.275 1.275 .975A - -.375 1.025 16 848
109 Put - - 1.125A - -.400 1.175 500 126
110 Put 1.700 1.700 1.275A - -.450 1.350 91 2,133
111 Put - - 1.475A - -.475 1.550 17 515
112 Put 2.175 2.175 1.675A 1.750 -.525 1.775 992 1,586
113 Put 1.900 2.050B 1.900 - -.550 2.025 26 395
114 Put 2.750 2.750 2.175A - -.575 2.325 225 2,113
115 Put 2.950 3.000B 2.475 - -.600 2.625 142 332
116 Put 3.425 3.475 2.775A - -.600 2.975 432 1,381
117 Put 3.725 3.750B 3.125A - -.650 3.325 11 791
118 Put 4.200 4.300B 3.450 - -.650 3.725 84 1,718
119 Put 4.475 4.600B 3.875A - -.700 4.125 42 169
120 Put 5.150 5.150 4.300A - -.725 4.575 495 2,049
121 Put - - 4.775A - -.750 5.050 2 255
122 Put 6.125 6.125 5.200A - -.800 5.525 43 950
123 Put 6.500 6.750B 5.725A - -.825 6.050 5 269
124 Put 6.475 6.625B 6.225A - -.875 6.600 14 562
125 Put 7.650 7.750B 6.825A - -.900 7.175 4 355
126 Put 8.200 8.375B 7.425A - -.925 7.800 2 762
127 Put - - 8.000A - -.950 8.450 0 263
128 Put 9.550 9.925B 8.650A - -.950 9.150 10 530
129 Put - - 9.350A - -1.000 9.850 10 316
130 Put 10.200 10.550B 10.125A - -1.025 10.600 1 112
131 Put - - 10.825A - -1.075 11.350 0 99
132 Put - - 11.650A - -1.100 12.150 0 41
133 Put - - 12.450A - -1.125 12.975 0 18
134 Put - - 13.300A - -1.150 13.825 0 12
135 Put - - 14.150A - -1.175 14.675 0 6
136 Put - - 15.000A - -1.175 15.575 0 185
137 Put - - 15.900A - -1.200 16.475 0 4
138 Put - - 16.675A - -1.200 17.400 0 8
139 Put - - 17.750A - -1.225 18.325 0 0
140 Put - - 18.600A - -1.225 19.275 0 0
141 Put - - 19.625A - -1.250 20.225 0 0
142 Put - - 20.600A - -1.275 21.175 0 0
143 Put - - 21.525A - -1.275 22.150 0 0
144 Put - - 22.500A - -1.275 23.125 0 0
145 Put - - 23.475A - -1.300 24.100 0 0
146 Put - - 24.450A - -1.325 25.075 0 5
147 Put - - 25.425A - -1.325 26.050 0 5
148 Put - - 26.400A - -1.325 27.050 0 0
149 Put - - 27.375A - -1.350 28.025 0 0
150 Put - - 28.350A - -1.350 29.025 0 0
151 Put - - 29.400A - -1.350 30.025 0 5
152 Put - - 30.375A - -1.350 31.025 0 0
153 Put - - 31.350A - -1.350 32.025 0 0
154 Put - - 32.325A - -1.350 33.025 0 0
155 Put - - 33.300A - -1.350 34.025 0 0
156 Put - - 34.350A - -1.350 35.025 0 0
157 Put - - 35.325A - -1.350 36.025 0 0
158 Put - - 36.375A - -1.350 37.025 0 0
159 Put - - 37.350A - -1.350 38.025 0 0
160 Put - - 38.325A - -1.350 39.025 0 0
161 Put - - 39.375A - -1.350 40.025 0 0
162 Put - - 40.350A - -1.350 41.025 0 0
164 Put - - 42.375A - -1.350 43.025 0 0
166 Put - - 44.325A - -1.350 45.025 0 0
168 Put - - 46.350A - -1.350 47.025 0 0
170 Put - - 48.400A - -1.350 49.025 0 0
172 Put - - 50.400A - -1.350 51.025 0 0
174 Put - - 52.400A - -1.350 53.025 0 0
176 Put - - 54.400A - -1.350 55.025 0 0
178 Put - - 56.400A - -1.350 57.025 0 0
180 Put - - 58.400A - -1.350 59.025 0 0
182 Put - - 60.400A - -1.350 61.025 0 0
184 Put - - 62.400A - -1.350 63.025 0 0
186 Put - - 64.400A - -1.350 65.025 0 0
188 Put - - 66.400A - -1.350 67.025 0 0
190 Put - - 68.400A - -1.350 69.025 0 100
192 Put - - 70.400A - -1.350 71.025 0 0
194 Put - - 72.400A - -1.350 73.025 0 0
Total 4,694 38,683