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 - - - - +.675 60.650 0 0
58 Call - - - - +.675 58.650 0 0
60 Call - - - - +.675 56.650 0 0
62 Call - - - - +.675 54.650 0 0
64 Call - - - - +.675 52.650 0 0
66 Call - - - - +.675 50.650 0 0
68 Call - - - - +.675 48.650 0 0
70 Call - - - - +.675 46.650 0 0
72 Call - - - - +.675 44.650 0 0
74 Call - - - - +.675 42.650 0 0
76 Call - - - - +.675 40.650 0 0
78 Call - - - - +.675 38.650 0 0
80 Call - - - - +.675 36.650 0 0
82 Call - - - - +.675 34.650 0 0
83 Call - - - - +.675 33.650 0 0
84 Call - - - - +.675 32.650 0 0
85 Call - - - - +.675 31.650 0 0
86 Call - - - - +.675 30.650 0 0
87 Call - - - - +.675 29.650 0 0
88 Call - - - - +.675 28.650 0 0
89 Call - - - - +.675 27.650 0 0
90 Call - - - - +.675 26.650 0 0
91 Call - - - - +.675 25.650 0 0
92 Call - - - - +.675 24.650 0 0
93 Call - - - - +.675 23.650 0 0
94 Call - - - - +.675 22.650 0 0
95 Call - - - - +.675 21.650 0 0
96 Call - - - - +.675 20.650 0 0
97 Call - 19.875B 17.700A - +.675 19.650 0 0
98 Call - 18.900B 16.725A - +.675 18.650 0 0
99 Call - 17.925B 15.750A - +.675 17.650 0 0
100 Call - 16.875B 14.700A - +.650 16.650 0 0
101 Call - 15.900B 13.725A - +.650 15.650 0 0
102 Call - 14.925B 12.750A - +.650 14.650 0 0
103 Call - 13.950B 11.775A - +.650 13.650 0 0
104 Call - 12.900B 10.800A - +.650 12.675 0 0
105 Call - 11.925B 9.825A - +.625 11.675 0 2
106 Call - 10.950B 8.850A - +.650 10.700 0 21
107 Call - 9.975B 7.875A - +.650 9.725 0 0
108 Call - 9.000B 6.975A - +.650 8.775 0 6
109 Call - 8.025B 6.075A - +.650 7.800 0 0
110 Call - 7.050B 5.175A - +.625 6.850 0 52
111 Call 5.900 6.150B 4.350A - +.625 5.925 15 22
112 Call 3.600 5.250B 3.525A - +.600 5.025 6 326
113 Call - 4.350B 2.775A - +.575 4.175 0 137
114 Call 2.100 3.600B 2.100 - +.500 3.375 16 282
115 Call 2.075 2.925B 1.575A - +.450 2.675 330 438
116 Call 1.550 2.325B 1.125 - +.375 2.050 73 590
117 Call 1.250 1.775B .825A - +.325 1.525 115 500
118 Call .625 1.300B .575A - +.250 1.100 142 297
119 Call .475 .950B .375 - +.200 .775 37 303
120 Call .325 .650 .275A - +.175 .550 66 571
121 Call .225 .450B .175A - +.125 .375 35 370
122 Call .150 .325 .125A - +.100 .275 77 513
123 Call .225 .225 .175A - +.075 .175 5 140
124 Call - .125B - - +.050 .125 0 113
125 Call .050 .075B .050 - +.025 .075 9 30
126 Call - .050B - - +.025 .050 0 56
127 Call .025 .025 .025 - UNCH .025 5 45
128 Call - - - - UNCH .025 0 3
129 Call - - - - -.025 CAB 0 0
130 Call - - - - UNCH CAB 0 5
131 Call - - - - UNCH CAB 0 1
132 Call - - - - UNCH CAB 0 0
133 Call - - - - UNCH 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 - - - - UNCH CAB 0 0
98 Put - - - - UNCH CAB 0 22
99 Put - - - - -.025 CAB 0 39
100 Put - - - - -.025 CAB 0 34
101 Put - - - - -.025 CAB 0 58
102 Put .050 .050 .025A - -.025 CAB 4 5
103 Put - - - - -.025 .025 0 73
104 Put .075 .075 .050 - -.025 .025 125 87
105 Put - .100B - - -.025 .050 0 140
106 Put - .125B .075A - -.050 .050 0 193
107 Put .125 .175 .100A - -.025 .100 12 263
108 Put .125 .250B .125 - -.025 .125 2 369
109 Put .175 .325B .175 - -.025 .175 1 213
110 Put .300 .425 .225 - -.025 .225 48 235
111 Put .325 .575B .275A - -.050 .275 30 211
112 Put .550 .800 .375A - -.075 .375 79 421
113 Put .750 1.075 .525A - -.100 .525 75 726
114 Put 1.000 1.475 .725 - -.175 .725 110 699
115 Put 1.425 1.950B .975 - -.225 1.025 264 791
116 Put 2.000 2.425B 1.350A - -.300 1.400 185 656
117 Put 2.250 3.100B 1.800A - -.350 1.875 10 413
118 Put 3.400 3.825B 2.325A - -.425 2.450 3 168
119 Put - 4.650B 3.000A - -.475 3.125 0 26
120 Put - 5.475B 3.825A - -.500 3.900 0 20
121 Put - 6.450B 4.575A - -.550 4.725 0 0
122 Put - 7.350B 5.400A - -.575 5.625 0 0
123 Put - 8.325B 6.300A - -.600 6.525 0 0
124 Put - 9.300B 7.275A - -.625 7.475 0 0
125 Put - 10.275B 8.175A - -.650 8.425 0 0
126 Put - 11.325B 9.150A - -.650 9.400 0 0
127 Put - 12.300B 10.125A - -.675 10.375 0 0
128 Put - 13.275B 11.100A - -.675 11.375 0 0
129 Put - 14.250B 12.075A - -.675 12.350 0 0
130 Put - 15.300B 13.125A - -.675 13.350 0 0
131 Put - 16.275B 14.100A - -.675 14.350 0 0
132 Put - 17.250B 15.075A - -.675 15.350 0 0
133 Put - 18.300B 16.125A - -.675 16.350 0 0
134 Put - 19.275B 17.100A - -.675 17.350 0 0
135 Put - 20.250B 18.075A - -.675 18.350 0 0
136 Put - 21.300B 19.125A - -.675 19.350 0 0
137 Put - 22.275B 20.100A - -.675 20.350 0 0
138 Put - 23.250B 21.075A - -.675 21.350 0 0
139 Put - 24.300B 22.125A - -.675 22.350 0 0
140 Put - - - - -.675 23.350 0 0
141 Put - - - - -.675 24.350 0 0
142 Put - - - - -.675 25.350 0 0
143 Put - - - - -.675 26.350 0 0
144 Put - - - - -.675 27.350 0 0
145 Put - - - - -.675 28.350 0 0
146 Put - - - - -.675 29.350 0 0
147 Put - - - - -.675 30.350 0 0
148 Put - - - - -.675 31.350 0 0
150 Put - - - - -.675 33.350 0 0
152 Put - - - - -.675 35.350 0 0
154 Put - - - - -.675 37.350 0 0
156 Put - - - - -.675 39.350 0 0
158 Put - - - - -.675 41.350 0 0
160 Put - - - - -.675 43.350 0 0
162 Put - - - - -.675 45.350 0 0
164 Put - - - - -.675 47.350 0 0
166 Put - - - - -.675 49.350 0 0
168 Put - - - - -.675 51.350 0 0
170 Put - - - - -.675 53.350 0 0
172 Put - - - - -.675 55.350 0 0
174 Put - - - - -.675 57.350 0 0
176 Put - - - - -.675 59.350 0 0
Total 1,879 10,834