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
60 Call - 61.325B 59.050A - +1.875 61.025 0 0
62 Call - 59.325B 57.050A - +1.875 59.025 0 0
64 Call - 57.325B 55.050A - +1.875 57.025 0 0
66 Call - 55.325B 53.050A - +1.875 55.025 0 0
68 Call - 53.325B 51.050A - +1.875 53.025 0 0
70 Call - 51.325B 49.050A - +1.875 51.025 0 0
72 Call - 49.325B 47.050A - +1.875 49.025 0 0
74 Call - 47.325B 45.050A - +1.875 47.025 0 0
76 Call - 45.325B 43.050A - +1.875 45.025 0 0
78 Call - 43.325B 41.050A - +1.875 43.025 0 0
80 Call - 41.325B 39.000A - +1.875 41.025 0 0
82 Call - 39.350B 37.000A - +1.875 39.025 0 0
84 Call - 37.350B 35.000A - +1.875 37.025 0 0
86 Call - 35.350B 33.000A - +1.875 35.025 0 0
88 Call - 33.350B 31.000A - +1.875 33.025 0 0
89 Call - 32.350B 30.000A - +1.875 32.025 0 0
90 Call - 31.350B 29.000A - +1.875 31.025 0 0
91 Call - 30.350B 28.000A - +1.875 30.025 0 0
92 Call - 29.350B 27.000A - +1.875 29.025 0 0
93 Call - 28.350B 26.000A - +1.875 28.025 0 0
94 Call - 27.350B 25.000A - +1.875 27.025 0 0
95 Call - 26.350B 24.000A - +1.875 26.025 0 0
96 Call - 25.350B 23.000A - +1.875 25.025 0 0
97 Call - 24.350B 22.000A - +1.875 24.025 0 0
98 Call - 23.350B 21.000A - +1.875 23.025 0 0
99 Call - 22.375B 20.000A - +1.875 22.025 0 0
100 Call - 21.400B 18.950A - +1.875 21.025 0 0
101 Call - 20.425B 17.925A - +1.875 20.025 0 0
102 Call - 19.450B 16.925A - +1.875 19.025 0 0
103 Call - 18.400B 16.000A - +1.875 18.025 0 0
104 Call - 17.425B 14.925A - +1.875 17.025 0 10
105 Call - 16.375B 14.000A - +1.875 16.025 0 0
106 Call - 15.400B 13.000A - +1.850 15.025 0 0
107 Call - 14.425B 11.975A - +1.875 14.050 0 0
108 Call - 13.375B 11.000A - +1.850 13.050 0 20
109 Call - 12.400B 9.975A - +1.825 12.050 0 0
110 Call 11.250 11.425B 9.050A - +1.800 11.050 15 15
111 Call - 10.450B 8.050A - +1.800 10.075 0 0
112 Call - 9.475B 7.075A - +1.775 9.100 0 0
113 Call - 8.500B 6.175A - +1.725 8.125 0 0
114 Call - 7.600B 5.300A - +1.650 7.175 0 0
115 Call - 6.625B 4.450A - +1.550 6.250 5 43
116 Call - 5.725B 3.700A - +1.450 5.375 10 87
117 Call 4.250 4.950 3.000A - +1.300 4.525 63 109
118 Call 2.400 4.125B 2.400 - +1.150 3.750 24 145
119 Call 2.050 3.425 1.875A - +1.000 3.050 31 225
120 Call 1.675 2.775 1.425A - +.850 2.425 167 755
121 Call 1.050 2.175B 1.050 - +.700 1.875 130 414
122 Call 1.000 1.675 .750 - +.575 1.425 102 810
123 Call .700 1.225B .550 - +.450 1.050 29 438
124 Call .500 .900B .425 - +.350 .775 147 896
125 Call .325 .650B .300 - +.250 .550 21 441
126 Call .225 .450 .200 - +.200 .400 37 310
127 Call .125 .300B .125 - +.125 .275 24 240
128 Call .100 .225 .100 - +.075 .175 25 253
129 Call .075 .125B .075 - +.050 .125 1 97
130 Call - .075B - - +.025 .075 2 186
131 Call .025 .050B .025 - +.025 .050 3 88
132 Call - - - - UNCH .025 0 114
133 Call - .025B - - +.025 .025 0 47
134 Call - - - - UNCH CAB 0 105
135 Call - - - - UNCH CAB 0 71
136 Call - - - - UNCH CAB 1 46
137 Call - - - - UNCH CAB 0 41
138 Call - - - - UNCH CAB 0 3
139 Call - - - - UNCH CAB 0 68
140 Call - - - - UNCH CAB 0 2
141 Call - - - - UNCH CAB 0 4
142 Call - - - - UNCH CAB 0 39
143 Call - - - - UNCH CAB 0 0
144 Call - - - - UNCH CAB 0 0
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 1
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
149 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 0
151 Call - - - - UNCH CAB 0 0
152 Call - - - - UNCH CAB 0 0
153 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
155 Call - - - - UNCH CAB 0 0
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
163 Call - - - - UNCH CAB 0 0
164 Call - - - - UNCH CAB 0 0
165 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 0
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
196 Call - - - - UNCH CAB 0 0
198 Call - - - - 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
84 Put - - - - UNCH CAB 0 0
86 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 0
94 Put - - - - UNCH CAB 0 0
95 Put - - - - UNCH CAB 0 0
96 Put - - - - UNCH CAB 0 0
97 Put - - - - UNCH CAB 0 0
98 Put - - - - UNCH CAB 0 0
99 Put - - - - UNCH CAB 0 0
100 Put - - - - UNCH CAB 0 0
101 Put - - - - UNCH CAB 0 3
102 Put - - - - UNCH CAB 0 0
103 Put - - - - UNCH CAB 0 16
104 Put - - - - UNCH CAB 0 2
105 Put - - - - UNCH .025 1 66
106 Put - - - - UNCH .025 0 47
107 Put - - - - UNCH .025 0 30
108 Put - - .025A - -.025 .025 0 32
109 Put - - .050A - -.050 .025 0 48
110 Put .050 .050 .050 - -.050 .050 7 72
111 Put .100 .100 .075A - -.075 .050 2 59
112 Put .100 .125 .100 - -.100 .075 13 187
113 Put .250 .250 .125 - -.150 .100 5 291
114 Put .275 .275 .175A - -.225 .150 15 709
115 Put .275 .350B .225A - -.325 .225 22 505
116 Put .600 .800B .325A - -.425 .350 58 534
117 Put .600 1.125B .475A - -.575 .500 18 436
118 Put 1.150 1.525B .675A - -.725 .725 234 701
119 Put 2.025 2.025 .950A - -.875 1.025 80 398
120 Put 1.950 2.525B 1.300A - -1.025 1.400 134 635
121 Put 1.800 3.150B 1.700A - -1.175 1.850 84 248
122 Put - 3.850B 2.200A - -1.300 2.400 40 337
123 Put - 4.625B 2.775A - -1.425 3.025 31 369
124 Put - 5.450B 3.425A - -1.525 3.750 3 131
125 Put - 6.325B 4.175A - -1.600 4.525 0 63
126 Put - 7.275B 5.025A - -1.675 5.375 0 36
127 Put - 8.200B 5.875A - -1.725 6.250 0 36
128 Put - 9.125B 6.750A - -1.800 7.150 0 106
129 Put - 10.125B 7.750A - -1.800 8.100 0 18
130 Put - 11.075B 8.675A - -1.825 9.050 0 19
131 Put - 12.025B 9.650A - -1.850 10.025 0 0
132 Put - 13.025B 10.625A - -1.850 11.000 0 6
133 Put - 14.050B 11.600A - -1.875 11.975 0 1
134 Put - 15.100B 12.650A - -1.875 12.975 0 0
135 Put - 16.025B 13.625A - -1.875 13.975 0 10
136 Put - 17.075B 14.650A - -1.875 14.975 0 0
137 Put - 18.075B 15.650A - -1.875 15.975 0 0
138 Put - 19.000B 16.650A - -1.875 16.975 0 0
139 Put - 20.000B 17.600A - -1.875 17.975 0 0
140 Put - 21.000B 18.550A - -1.875 18.975 0 0
141 Put - 22.000B 19.650A - -1.875 19.975 0 2
142 Put - 23.000B 20.650A - -1.875 20.975 0 0
143 Put - 24.000B 21.650A - -1.875 21.975 0 0
144 Put - 25.000B 22.650A - -1.875 22.975 0 0
145 Put - 26.000B 23.650A - -1.875 23.975 0 0
146 Put - 27.000B 24.650A - -1.875 24.975 0 0
147 Put - 28.000B 25.650A - -1.875 25.975 0 0
148 Put - 29.000B 26.650A - -1.875 26.975 0 0
149 Put - 30.000B 27.650A - -1.875 27.975 0 0
150 Put - 31.000B 28.650A - -1.875 28.975 0 0
151 Put - 32.000B 29.650A - -1.875 29.975 0 0
152 Put - 33.000B 30.650A - -1.875 30.975 0 0
153 Put - 34.000B 31.650A - -1.875 31.975 0 0
154 Put - 35.000B 32.650A - -1.875 32.975 0 0
155 Put - 36.000B 33.650A - -1.875 33.975 0 0
156 Put - 37.000B 34.650A - -1.875 34.975 0 0
157 Put - 38.000B 35.650A - -1.875 35.975 0 0
158 Put - 39.000B 36.650A - -1.875 36.975 0 0
159 Put - 40.000B 37.650A - -1.875 37.975 0 0
160 Put - 41.000B 38.650A - -1.875 38.975 0 0
161 Put - 42.000B 39.650A - -1.875 39.975 0 0
162 Put - 43.000B 40.650A - -1.875 40.975 0 0
163 Put - 44.000B 41.650A - -1.875 41.975 0 0
164 Put - 45.000B 42.650A - -1.875 42.975 0 0
165 Put - 46.000B 43.650A - -1.875 43.975 0 0
166 Put - 47.000B 44.650A - -1.875 44.975 0 0
168 Put - 49.000B 46.650A - -1.875 46.975 0 0
170 Put - 51.000B 48.650A - -1.875 48.975 0 0
172 Put - 53.000B 50.650A - -1.875 50.975 0 0
174 Put - 55.000B 52.650A - -1.875 52.975 0 0
176 Put - 57.000B 54.650A - -1.875 54.975 0 0
178 Put - 59.000B 56.650A - -1.875 56.975 0 0
180 Put - 60.950B 58.650A - -1.875 58.975 0 0
182 Put - 62.950B 60.675A - -1.875 60.975 0 0
184 Put - 64.950B 62.675A - -1.875 62.975 0 0
186 Put - 66.950B 64.675A - -1.875 64.975 0 0
188 Put - 68.950B 66.675A - -1.875 66.975 0 0
190 Put - 70.950B 68.675A - -1.875 68.975 0 0
192 Put - 72.950B 70.675A - -1.875 70.975 0 0
194 Put - 74.950B 72.675A - -1.875 72.975 0 0
196 Put - 76.950B 74.675A - -1.875 74.975 0 0
198 Put - 78.950B 76.675A - -1.875 76.975 0 0
Total 1,584 12,276