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 - - 75.500A - -.850 75.375 0 0
52 Call - - 73.500A - -.850 73.375 0 0
54 Call - - 71.500A - -.850 71.375 0 0
56 Call - - 69.500A - -.850 69.375 0 0
58 Call - - 67.500A - -.850 67.375 0 0
60 Call - - 65.500A - -.850 65.375 0 0
62 Call - - 63.500A - -.850 63.375 0 0
64 Call - - 61.500A - -.850 61.375 0 0
66 Call - - 59.500A - -.850 59.375 0 0
68 Call - - 57.500A - -.850 57.375 0 0
70 Call - - 55.500A - -.850 55.375 0 0
72 Call - - 53.500A - -.850 53.375 0 0
74 Call - - 51.500A - -.850 51.375 0 0
76 Call - - 49.500A - -.850 49.375 0 0
78 Call - - 47.500A - -.850 47.375 0 0
80 Call - - 45.500A - -.850 45.375 0 0
82 Call - - 43.500A - -.850 43.375 0 0
84 Call - - 41.500A - -.850 41.375 0 0
86 Call - - 39.500A - -.850 39.375 0 0
88 Call - - 37.500A - -.850 37.375 0 5
90 Call - - 35.500A - -.850 35.375 0 5
91 Call - - 34.500A - -.850 34.375 0 0
92 Call - - 33.500A - -.850 33.375 0 0
93 Call - - 32.500A - -.850 32.375 0 0
94 Call - - 31.500A - -.850 31.375 0 0
95 Call - - 30.150A - -.850 30.375 0 0
96 Call - - 29.175A - -.850 29.375 0 0
97 Call - - 28.125A - -.875 28.375 0 0
98 Call - - 27.150A - -.875 27.375 0 5
99 Call - - 26.175A - -.875 26.375 0 0
100 Call - - 25.200A - -.850 25.400 0 80
101 Call - - 24.150A - -.875 24.400 0 0
102 Call - - 23.175A - -.875 23.400 0 42
103 Call - - 22.200A - -.850 22.425 0 0
104 Call - - 21.225A - -.850 21.425 0 15
105 Call - - 20.175A - -.850 20.450 0 1
106 Call - - 19.200A - -.850 19.475 0 42
107 Call - - 18.225A - -.875 18.475 0 1
108 Call - - 17.250A - -.875 17.500 0 0
109 Call - - 16.275A - -.850 16.525 0 120
110 Call - - 15.300A - -.850 15.550 0 184
111 Call - - 14.325A - -.850 14.575 0 22
112 Call - - 13.425A - -.825 13.625 0 203
113 Call - - 12.450A - -.850 12.650 0 1
114 Call - - 11.550A - -.825 11.725 0 402
115 Call - - 10.650A - -.850 10.775 0 77
116 Call - - 9.750A - -.850 9.875 0 547
117 Call - - 8.850A - -.825 9.000 0 50
118 Call - - 8.025A - -.825 8.150 0 384
119 Call - - 7.250A - -.800 7.350 0 135
120 Call 6.850 6.850 6.475A - -.775 6.575 26 1,288
121 Call 6.225 6.225 5.725A - -.725 5.850 3 194
122 Call 5.475 5.500 5.075A - -.725 5.150 87 1,374
123 Call 4.800 4.950B 4.425A - -.675 4.525 9 945
124 Call 4.250 4.350B 3.800A - -.650 3.925 39 1,083
125 Call 3.675 3.775B 3.200A - -.625 3.375 28 1,077
126 Call 3.250 3.250 2.725A - -.575 2.875 705 4,149
127 Call 2.675 2.725B 2.275A 2.300 -.525 2.425 154 746
128 Call 2.200 2.300B 1.875A - -.475 2.000 185 3,723
129 Call 1.800 1.875 1.525 - -.425 1.650 245 1,149
130 Call 1.450 1.550 1.225A - -.375 1.325 351 2,743
131 Call 1.075 1.100B .975A - -.325 1.050 91 460
132 Call .900 .975B .750A - -.275 .825 206 1,467
133 Call .650 .700B .600 - -.225 .650 73 433
134 Call - - .450A - -.175 .500 14 1,238
135 Call .375 .375 .350 - -.150 .375 11 482
136 Call .250 .250 .250 - -.125 .275 16 444
137 Call .200 .225 .175 - -.100 .200 22 196
138 Call .150 .150 .150 - -.050 .150 1 160
139 Call .100 .100 .100 - -.050 .100 5 181
140 Call .075 .075 .075 - -.025 .075 4 451
141 Call - - - - -.025 .050 0 147
142 Call .050 .050 .050 - -.025 .025 105 175
143 Call - - - - UNCH .025 0 157
144 Call .050 .050 .050 - UNCH .025 20 51
145 Call - - - - -.025 CAB 0 70
146 Call - - - - UNCH CAB 0 76
147 Call - - - - UNCH CAB 0 71
148 Call - - - - UNCH CAB 0 50
149 Call - - - - UNCH CAB 0 47
150 Call - - - - UNCH CAB 0 60
151 Call - - - - UNCH CAB 4 24
152 Call - - - - UNCH CAB 0 0
153 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 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 1
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
84 Put - - - - UNCH CAB 0 123
86 Put - - - - UNCH CAB 0 74
88 Put - - - - UNCH CAB 0 6
90 Put - - - - UNCH CAB 0 149
91 Put - - - - UNCH CAB 0 76
92 Put - - - - UNCH CAB 0 70
93 Put - - - - -.025 CAB 0 5
94 Put - - - - -.025 CAB 0 193
95 Put - - - - UNCH .025 25 104
96 Put - - - - UNCH .025 0 162
97 Put - - - - -.025 .025 0 54
98 Put - - - - -.025 .025 0 235
99 Put - - - - -.025 .025 0 119
100 Put .050 .050 .050 - UNCH .050 6 742
101 Put - - - - -.025 .050 0 40
102 Put .075 .075 .075 - -.025 .050 2 1,288
103 Put - - - - UNCH .075 0 127
104 Put - - - - UNCH .075 0 712
105 Put .100 .100 .100 - UNCH .100 1 214
106 Put - - - - UNCH .125 0 770
107 Put - - .125A - -.025 .125 0 294
108 Put .175 .175 .150 - -.025 .150 103 679
109 Put .150 .150 .150 - UNCH .175 4 549
110 Put .200 .200 .175 - UNCH .200 13 2,459
111 Put - - - - UNCH .225 0 843
112 Put .225 .275 .225 - UNCH .250 10 1,861
113 Put .275 .325 .275 - UNCH .300 40 762
114 Put .350 .400 .350 - UNCH .350 65 2,014
115 Put .500 .500 .400A - UNCH .425 15 1,548
116 Put .475 .600B .475 - UNCH .525 38 1,889
117 Put .675 .725B .600A - UNCH .625 8 715
118 Put .700 .900 .700 - +.025 .775 115 3,320
119 Put .900 1.100B .900 - +.050 .975 77 809
120 Put 1.250 1.350 1.075 - +.075 1.200 113 4,486
121 Put 1.375 1.625B 1.350 - +.100 1.475 392 601
122 Put 1.750 1.975 1.625A - +.125 1.775 232 2,936
123 Put 1.975 2.350B 1.950A - +.175 2.150 116 1,072
124 Put 2.600 2.775B 2.325 2.650 +.200 2.550 538 1,857
125 Put 2.900 3.225B 2.750A - +.225 3.000 80 952
126 Put 3.225 3.725B 3.200 3.675 +.275 3.500 53 3,378
127 Put 3.725 4.275B 3.725 - +.300 4.025 22 421
128 Put 4.750 4.750 4.600 - +.375 4.625 26 545
129 Put - 5.400B - - +.400 5.250 0 277
130 Put - 6.125B - - +.475 5.950 0 234
131 Put - 6.825B - - +.525 6.675 0 99
132 Put - 7.575B - - +.575 7.450 0 44
133 Put - 8.425B - - +.600 8.250 0 19
134 Put - 9.300B - - +.650 9.100 0 12
135 Put - 10.125B - - +.700 9.975 0 6
136 Put - 11.100B - - +.750 10.900 0 185
137 Put - 12.000B - - +.775 11.825 0 4
138 Put - 12.975B - - +.775 12.750 0 8
139 Put - 13.950B - - +.825 13.725 0 0
140 Put - 14.925B - - +.800 14.675 0 184
141 Put - 15.900B - - +.825 15.650 0 0
142 Put - 16.875B - - +.850 16.650 0 0
143 Put - 17.850B - - +.825 17.625 0 0
144 Put - 18.825B - - +.850 18.625 0 0
145 Put - 19.875B - - +.850 19.625 0 0
146 Put - 20.850B - - +.850 20.625 0 10
147 Put - 21.825B - - +.850 21.625 0 5
148 Put - 22.875B - - +.850 22.625 0 0
149 Put - 23.850B - - +.850 23.625 0 0
150 Put - 24.825B - - +.850 24.625 0 5
151 Put - 25.875B - - +.850 25.625 0 5
152 Put - 26.850B - - +.850 26.625 0 0
153 Put - 27.500B - - +.850 27.625 0 0
154 Put - 28.500B - - +.850 28.625 0 0
155 Put - 29.500B - - +.850 29.625 0 0
156 Put - 30.500B - - +.850 30.625 0 0
157 Put - 31.500B - - +.850 31.625 0 0
158 Put - 32.500B - - +.850 32.625 0 0
159 Put - 33.500B - - +.850 33.625 0 0
160 Put - 34.500B - - +.850 34.625 0 0
161 Put - 35.500B - - +.850 35.625 0 0
162 Put - 36.500B - - +.850 36.625 0 5
164 Put - 38.500B - - +.850 38.625 0 0
166 Put - 40.500B - - +.850 40.625 0 0
168 Put - 42.500B - - +.850 42.625 0 0
170 Put - 44.500B - - +.850 44.625 0 0
172 Put - 46.500B - - +.850 46.625 0 0
174 Put - 48.500B - - +.850 48.625 0 0
176 Put - 50.500B - - +.850 50.625 0 0
178 Put - 52.500B - - +.850 52.625 0 0
180 Put - 54.500B - - +.850 54.625 0 0
182 Put - 56.500B - - +.850 56.625 0 0
184 Put - 58.500B - - +.850 58.625 0 0
186 Put - 60.500B - - +.850 60.625 0 0
188 Put - 62.500B - - +.850 62.625 0 0
190 Put - 64.500B - - +.850 64.625 0 0
192 Put - 66.500B - - +.850 66.625 0 0
194 Put - 68.500B - - +.850 68.625 0 0
Total 4,498 67,789