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 - - - - +1.425 59.150 0 0
62 Call - - - - +1.425 57.150 0 0
64 Call - - - - +1.425 55.150 0 0
66 Call - - - - +1.425 53.150 0 0
68 Call - - - - +1.425 51.150 0 0
70 Call - - - - +1.425 49.150 0 0
72 Call - - - - +1.425 47.150 0 0
74 Call - - - - +1.425 45.150 0 0
76 Call - - - - +1.425 43.150 0 0
78 Call - - - - +1.425 41.150 0 0
80 Call - - - - +1.425 39.150 0 0
82 Call - - - - +1.425 37.150 0 0
84 Call - - - - +1.425 35.150 0 0
86 Call - - - - +1.425 33.150 0 0
88 Call - - - - +1.425 31.150 0 0
89 Call - - - - +1.425 30.150 0 0
90 Call - - - - +1.425 29.150 0 0
91 Call - - - - +1.425 28.150 0 0
92 Call - - - - +1.425 27.150 0 0
93 Call - - - - +1.425 26.150 0 0
94 Call - - - - +1.425 25.150 0 0
95 Call - - - - +1.425 24.150 0 0
96 Call - - - - +1.425 23.150 0 0
97 Call - - - - +1.425 22.150 0 0
98 Call - - - - +1.425 21.150 0 0
99 Call - 21.150B - - +1.425 20.150 0 0
100 Call - 20.175B - - +1.425 19.150 0 0
101 Call - 19.200B - - +1.400 18.150 0 0
102 Call - 18.225B - - +1.400 17.150 0 0
103 Call - 17.175B - - +1.400 16.150 0 0
104 Call - 16.200B - - +1.375 15.150 0 0
105 Call - 15.225B - - +1.375 14.175 0 0
106 Call - 14.175B - - +1.350 13.175 0 0
107 Call - 13.200B - - +1.350 12.200 0 0
108 Call - 12.225B - - +1.350 11.225 0 20
109 Call - 11.250B - - +1.300 10.250 0 0
110 Call - 10.275B - - +1.275 9.300 0 15
111 Call - 9.300B - - +1.225 8.350 0 0
112 Call - 8.325B - - +1.175 7.425 0 0
113 Call - 7.425B - - +1.100 6.525 0 0
114 Call - 6.600B - - +.975 5.650 0 0
115 Call - 5.700B - - +.900 4.850 0 0
116 Call 4.650 4.875B 4.175A - +.800 4.100 42 126
117 Call 2.875 4.125B 2.875 - +.700 3.425 3 108
118 Call 2.325 3.525B 2.325 - +.650 2.825 43 97
119 Call 1.825 2.900B 1.825 - +.575 2.275 37 123
120 Call 1.550 2.350 1.400A - +.475 1.775 361 617
121 Call 1.150 1.825B 1.025 - +.400 1.350 137 290
122 Call .750 1.375B .750 - +.350 1.025 204 805
123 Call .550 1.025B .550 - +.275 .750 122 419
124 Call .425 .775B .425 - +.225 .550 100 779
125 Call .350 .550 .325A - +.175 .400 58 353
126 Call .250 .375 .250 - +.125 .275 59 286
127 Call .175 .275B .175 - +.075 .175 22 234
128 Call .100 .175 .100 - +.050 .125 102 252
129 Call .150 .150 .100A - +.025 .075 14 110
130 Call .100 .100 .075A - +.025 .050 28 186
131 Call - .050B - - +.025 .050 0 88
132 Call - .025B - - +.025 .025 0 114
133 Call - - - - +.025 .025 0 47
134 Call - - - - UNCH CAB 0 105
135 Call - - - - UNCH CAB 0 71
136 Call - - - - UNCH CAB 0 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 .010 .010 .010 - UNCH CAB 4 0
142 Call .010 .010 .010 - UNCH CAB 2 37
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 - - - - -.025 CAB 0 0
100 Put - - - - -.025 CAB 0 0
101 Put - - - - -.025 CAB 0 3
102 Put - - - - -.025 CAB 0 0
103 Put - - .025A - -.025 .025 0 16
104 Put - - .025A - -.025 .025 0 2
105 Put - - .050A - -.050 .025 0 66
106 Put - - .050A - -.050 .050 0 47
107 Put - - .050A - -.075 .050 20 10
108 Put - - .075A - -.100 .075 0 32
109 Put .100 .100 .100 - -.125 .100 2 46
110 Put .225 .225 .125A - -.150 .150 2 71
111 Put - - .150A - -.200 .200 15 70
112 Put .400 .400 .225 .400 -.250 .275 35 148
113 Put .550 .575 .300A - -.350 .375 23 270
114 Put .525 .525 .400A - -.450 .500 8 372
115 Put .850 .950B .550A - -.525 .700 91 474
116 Put 1.300 1.300 .725A - -.625 .950 60 542
117 Put 1.600 1.600 .975A - -.725 1.275 23 417
118 Put 2.125 2.125 1.300A - -.775 1.675 111 676
119 Put 2.450 2.550B 1.675A - -.850 2.125 32 388
120 Put 3.150 3.300B 2.125A - -.950 2.625 127 492
121 Put - - 2.625A - -1.025 3.200 16 247
122 Put - - 3.200A - -1.075 3.875 10 338
123 Put 4.100 4.700 3.850A 4.700 -1.150 4.600 28 391
124 Put 4.750 5.275B 4.650A - -1.200 5.400 6 138
125 Put - - 5.400A - -1.275 6.225 0 63
126 Put - - 6.225A - -1.300 7.125 0 36
127 Put - - 7.125A - -1.350 8.025 0 36
128 Put - - 8.025A - -1.350 8.975 0 106
129 Put - - 9.000A - -1.375 9.925 0 18
130 Put - - 9.900A - -1.400 10.900 0 19
131 Put - - 10.950A - -1.400 11.875 0 0
132 Put - - 11.850A - -1.400 12.875 0 6
133 Put - - 12.825A - -1.425 13.850 0 1
134 Put - - 13.800A - -1.425 14.850 0 0
135 Put - - 14.850A - -1.425 15.850 0 0
136 Put - - 15.825A - -1.425 16.850 0 0
137 Put - - 16.875A - -1.425 17.850 0 0
138 Put - - 17.850A - -1.425 18.850 0 0
139 Put - - 18.825A - -1.425 19.850 0 0
140 Put - - 19.800A - -1.425 20.850 0 0
141 Put - - 20.775A - -1.425 21.850 0 2
142 Put - - - - -1.425 22.850 0 0
143 Put - - - - -1.425 23.850 0 0
144 Put - - - - -1.425 24.850 0 0
145 Put - - - - -1.425 25.850 0 0
146 Put - - - - -1.425 26.850 0 0
147 Put - - - - -1.425 27.850 0 0
148 Put - - - - -1.425 28.850 0 0
149 Put - - - - -1.425 29.850 0 0
150 Put - - - - -1.425 30.850 0 0
151 Put - - - - -1.425 31.850 0 0
152 Put - - - - -1.425 32.850 0 0
153 Put - - - - -1.425 33.850 0 0
154 Put - - - - -1.425 34.850 0 0
155 Put - - - - -1.425 35.850 0 0
156 Put - - - - -1.425 36.850 0 0
157 Put - - - - -1.425 37.850 0 0
158 Put - - - - -1.425 38.850 0 0
159 Put - - - - -1.425 39.850 0 0
160 Put - - - - -1.425 40.850 0 0
161 Put - - - - -1.425 41.850 0 0
162 Put - - - - -1.425 42.850 0 0
163 Put - - - - -1.425 43.850 0 0
164 Put - - - - -1.425 44.850 0 0
165 Put - - - - -1.425 45.850 0 0
166 Put - - - - -1.425 46.850 0 0
168 Put - - - - -1.425 48.850 0 0
170 Put - - - - -1.425 50.850 0 0
172 Put - - - - -1.425 52.850 0 0
174 Put - - - - -1.425 54.850 0 0
176 Put - - - - -1.425 56.850 0 0
178 Put - - - - -1.425 58.850 0 0
180 Put - - - - -1.425 60.850 0 0
182 Put - - - - -1.425 62.850 0 0
184 Put - - - - -1.425 64.850 0 0
186 Put - - - - -1.425 66.850 0 0
188 Put - - - - -1.425 68.850 0 0
190 Put - - - - -1.425 70.850 0 0
192 Put - - - - -1.425 72.850 0 0
194 Put - - - - -1.425 74.850 0 0
196 Put - - - - -1.425 76.850 0 0
198 Put - - - - -1.425 78.850 0 0
Total 1,947 10,986