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
48 Call - 63.325B - - +.625 63.625 0 0
50 Call - 61.325B - - +.625 61.625 0 0
52 Call - 59.325B - - +.625 59.625 0 0
54 Call - 57.325B - - +.625 57.625 0 0
56 Call - 55.325B - - +.625 55.625 0 0
58 Call - 53.325B - - +.625 53.625 0 0
60 Call - 51.325B - - +.625 51.625 0 0
62 Call - 49.325B - - +.625 49.625 0 0
64 Call - 47.325B - - +.625 47.625 0 0
66 Call - 45.325B - - +.625 45.625 0 0
68 Call - 43.325B - - +.625 43.625 0 0
70 Call - 41.325B - - +.625 41.625 0 0
72 Call - 39.325B - - +.625 39.625 0 0
74 Call - 37.325B - - +.625 37.625 0 0
76 Call - 35.325B - - +.625 35.625 0 0
78 Call - 33.325B - - +.625 33.625 0 0
80 Call - 31.500B 30.900A - +.625 31.625 0 0
82 Call - 29.475B 28.950A - +.625 29.625 0 0
84 Call - 27.525B 26.925A - +.600 27.625 0 0
85 Call - 26.475B 25.950A - +.625 26.650 0 0
86 Call - 25.500B 24.975A - +.600 25.650 0 0
87 Call - 24.525B 24.000A - +.625 24.675 0 0
88 Call - 23.550B 23.025A - +.600 23.675 0 0
89 Call - 22.575B 22.050A - +.600 22.700 0 0
90 Call - 21.600B 21.075A - +.600 21.725 0 0
91 Call - 20.625B 20.100A - +.600 20.775 0 0
92 Call - 19.650B - - +.600 19.800 0 0
93 Call - 18.750B 18.225A - +.600 18.850 0 0
94 Call - 17.775B - - +.600 17.925 0 0
95 Call - 16.875B 16.350A - +.625 17.000 0 0
96 Call - 15.900B 15.450A - +.600 16.075 0 0
97 Call - 15.000B 14.550A - +.600 15.175 0 0
98 Call - 14.125B 13.625A - +.575 14.275 0 13
99 Call - 13.275B 12.775A - +.550 13.400 0 0
100 Call - 12.450B 11.950A - +.525 12.550 0 0
101 Call - 11.625B 11.150A - +.500 11.725 0 0
102 Call - 10.825B 10.375A - +.475 10.925 0 0
103 Call - 10.050B 9.625A - +.500 10.175 0 0
104 Call - 9.300B 8.900A - +.475 9.425 0 9
105 Call - 8.575B 8.200A - +.450 8.700 0 0
106 Call - 7.875B 7.500A - +.450 8.025 0 94
107 Call - 7.275B 6.850A - +.425 7.375 0 0
108 Call - 6.600B 6.250A - +.375 6.725 0 103
109 Call - 6.025B 5.650A - +.350 6.125 0 0
110 Call 5.225 5.500B 5.125A - +.325 5.550 105 107
111 Call - 4.975B 4.600A - +.300 5.000 0 22
112 Call 4.250 4.500B 4.125A - +.275 4.475 52 779
113 Call - 3.975B 3.625A - +.275 4.000 1 120
114 Call 3.275 3.525B 3.175A - +.225 3.525 32 262
115 Call - 3.075B 2.775A - +.200 3.075 0 351
116 Call 2.475 2.675B 2.400A - +.175 2.675 9 732
117 Call - 2.325B 2.075A - +.150 2.300 4 178
118 Call - 1.975B 1.775A - +.125 1.975 0 1,196
119 Call - 1.700B 1.475A - +.125 1.675 0 82
120 Call 1.350 1.425B 1.225 - +.100 1.425 57 1,575
121 Call 1.150 1.225B 1.050A - +.125 1.225 7 109
122 Call .900 1.025 .900 - +.100 1.025 28 919
123 Call .800 .850B .800 - +.100 .875 26 153
124 Call .675 .725B .675 .675 +.075 .725 200 850
125 Call .550 .600 .525 - +.050 .600 39 118
126 Call - .500B - - +.050 .500 0 557
127 Call - .400B - - +.050 .425 0 5
128 Call .325 .350 .325 .350 +.025 .350 202 652
129 Call - - - - +.025 .300 0 0
130 Call .225 .225 .225 - +.025 .250 1 428
131 Call - - - - UNCH .200 0 0
132 Call - - - - UNCH .175 0 127
133 Call - - - - UNCH .150 0 0
134 Call - - - - UNCH .125 0 95
135 Call - - - - UNCH .100 0 0
136 Call - - - - UNCH .075 0 54
137 Call - - - - UNCH .075 0 0
138 Call - - - - -.025 .050 0 11
139 Call - - - - UNCH .050 0 0
140 Call - - - - UNCH .050 0 6
141 Call - - - - -.025 .025 0 0
142 Call - - - - -.025 .025 0 21
143 Call - - - - UNCH .025 0 0
144 Call - - - - UNCH .025 0 4
145 Call - - - - UNCH .025 0 0
146 Call - - - - -.025 CAB 0 0
148 Call - - - - -.025 CAB 0 0
150 Call - - - - -.025 CAB 0 0
152 Call - - - - -.025 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
178 Call - - - - UNCH CAB 0 0
180 Call - - - - UNCH CAB 0 0
182 Call - - - - UNCH CAB 0 0
48 Put - - - - UNCH 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 - - - - UNCH CAB 0 4
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 - - - - +.025 .025 0 0
76 Put - - - - UNCH .025 0 50
78 Put - - - - UNCH .025 0 0
80 Put - - - - UNCH .025 0 3
82 Put - - - - UNCH .050 0 0
84 Put - - - - -.025 .050 0 45
85 Put - - - - -.025 .075 0 0
86 Put - - - - -.025 .075 0 28
87 Put - - - - -.025 .100 0 0
88 Put - - - - -.025 .125 0 50
89 Put - - - - -.025 .150 0 2
90 Put - - - - -.025 .175 0 83
91 Put - - - - -.025 .200 0 0
92 Put - - - - -.025 .250 0 257
93 Put - - - - -.025 .300 0 12
94 Put - .400B - - -.025 .350 0 162
95 Put - .475B - - -.025 .425 0 62
96 Put - .575B .500A - -.025 .500 0 305
97 Put - .675B .600A - -.025 .600 0 5
98 Put .800 .800 .700A - -.050 .700 11 412
99 Put .825 .950B .825 - -.075 .825 10 15
100 Put 1.100 1.100 .925 - -.100 .975 77 2,181
101 Put - 1.325B 1.150A - -.125 1.150 0 62
102 Put 1.450 1.525B 1.325A - -.125 1.350 5 1,068
103 Put 1.525 1.775B 1.525 - -.150 1.575 5 339
104 Put 1.900 2.050B 1.800A - -.150 1.825 10 919
105 Put - 2.350B 2.100A - -.175 2.100 0 478
106 Put 2.600 2.700 2.400A - -.175 2.425 17 632
107 Put 3.075 3.075 2.750A - -.200 2.750 6 31
108 Put 3.400 3.500B 3.100A - -.225 3.125 48 999
109 Put - 3.900B 3.500A - -.250 3.525 0 36
110 Put 4.225 4.300B 3.900A - -.275 3.950 52 2,297
111 Put 4.575 4.800B 4.400A - -.325 4.375 30 202
112 Put 5.150 5.300B 4.850A - -.350 4.850 3 1,850
113 Put - 5.825B 5.350A - -.375 5.350 0 391
114 Put - 6.375B 5.900A - -.400 5.875 0 1,557
115 Put 6.675 6.950B 6.450A - -.400 6.450 7 368
116 Put 7.350 7.500B 7.050A - -.450 7.025 30 870
117 Put - 8.175B 7.725A - -.475 7.650 0 10
118 Put - 8.875B 8.375A - -.475 8.325 0 465
119 Put - 9.600B 9.075A - -.500 9.025 0 0
120 Put - 10.350B 9.850A - -.500 9.775 0 863
121 Put - 11.125B 10.625A - -.500 10.550 0 0
122 Put - 11.950B 11.475A - -.525 11.350 0 72
123 Put - 12.800B 12.300A - -.525 12.200 0 0
124 Put - 13.650B 13.150A - -.550 13.050 0 7
125 Put - 14.550B 14.025A - -.575 13.925 0 0
126 Put - 15.450B 14.900A - -.575 14.825 0 0
127 Put - 16.375B 15.825A - -.575 15.750 0 0
128 Put - 17.325B 16.750A - -.600 16.675 0 0
129 Put - 18.300B 17.775A - -.600 17.600 0 0
130 Put - 19.200B 18.750A - -.625 18.550 0 0
131 Put - 20.175B 19.650A - -.600 19.525 0 0
132 Put - 21.150B 20.625A - -.625 20.475 0 0
133 Put - 22.125B 21.600A - -.625 21.450 0 0
134 Put - 23.100B 22.575A - -.625 22.425 0 0
135 Put - 24.075B 23.550A - -.625 23.400 0 0
136 Put - 25.125B 24.525A - -.625 24.400 0 0
137 Put - 26.100B 25.575A - -.625 25.400 0 0
138 Put - 27.075B 26.550A - -.625 26.375 0 0
139 Put - 28.050B 27.525A - -.625 27.375 0 0
140 Put - 29.100B 28.500A - -.625 28.375 0 0
141 Put - 30.075B 29.475A - -.625 29.375 0 0
142 Put - 31.050B 30.525A - -.625 30.375 0 0
143 Put - 32.100B 31.500A - -.625 31.375 0 0
144 Put - 33.075B 32.475A - -.625 32.375 0 0
145 Put - 34.050B 33.525A - -.625 33.375 0 0
146 Put - 35.100B 34.500A - -.625 34.375 0 0
148 Put - 37.050B 36.525A - -.625 36.375 0 0
150 Put - 39.075B 38.475A - -.625 38.375 0 0
152 Put - 41.100B 40.500A - -.625 40.375 0 0
154 Put - 43.050B 42.525A - -.625 42.375 0 0
156 Put - 45.075B 44.475A - -.625 44.375 0 0
158 Put - 47.100B 46.500A - -.625 46.375 0 0
160 Put - 49.050B 48.525A - -.625 48.375 0 0
162 Put - 51.075B 50.475A - -.625 50.375 0 0
164 Put - 53.100B 52.500A - -.625 52.375 0 0
166 Put - - 54.675A - -.625 54.375 0 0
168 Put - - 56.675A - -.625 56.375 0 0
170 Put - - 58.675A - -.625 58.375 0 0
172 Put - - 60.675A - -.625 60.375 0 0
174 Put - - 62.675A - -.625 62.375 0 0
176 Put - - 64.675A - -.625 64.375 0 0
178 Put - - 66.675A - -.625 66.375 0 0
180 Put - - 68.675A - -.625 68.375 0 0
182 Put - - 70.675A - -.625 70.375 0 0
Total 1,074 26,924