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 - - - - +.400 67.650 0 0
62 Call - - - - +.400 65.650 0 0
64 Call - - - - +.400 63.650 0 0
66 Call - - - - +.400 61.650 0 0
68 Call - - - - +.400 59.650 0 0
70 Call - - - - +.400 57.650 0 0
72 Call - - - - +.400 55.650 0 0
74 Call - - - - +.400 53.650 0 0
76 Call - - - - +.400 51.650 0 0
78 Call - - - - +.400 49.650 0 0
80 Call - - - - +.400 47.650 0 0
82 Call - - - - +.400 45.650 0 0
84 Call - - - - +.400 43.650 0 0
86 Call - - - - +.400 41.650 0 0
88 Call - - - - +.400 39.650 0 0
90 Call - - - - +.400 37.650 0 0
91 Call - - - - +.400 36.650 0 0
92 Call - - - - +.400 35.650 0 0
93 Call - - - - +.400 34.650 0 0
94 Call - - - - +.400 33.650 0 0
95 Call - - - - +.400 32.650 0 0
96 Call - - - - +.400 31.650 0 0
97 Call - - - - +.400 30.650 0 0
98 Call - - - - +.400 29.650 0 0
99 Call - - - - +.400 28.650 0 0
100 Call - - - - +.400 27.650 0 0
101 Call - - - - +.400 26.650 0 0
102 Call - - - - +.400 25.650 0 0
103 Call - - - - +.400 24.650 0 0
104 Call - - - - +.400 23.650 0 0
105 Call - - - - +.400 22.650 0 0
106 Call - - - - +.400 21.650 0 0
107 Call - - - - +.400 20.650 0 0
108 Call - 19.650B 19.050A - +.400 19.650 0 0
109 Call - 18.675B 18.075A - +.400 18.650 0 0
110 Call - 17.700B 17.100A - +.400 17.650 0 12
111 Call - 16.650B 16.125A - +.400 16.650 0 0
112 Call - 15.675B 15.075A - +.400 15.650 0 0
113 Call - 14.700B 14.100A - +.400 14.650 0 12
114 Call - 13.650B 13.125A - +.400 13.675 0 0
115 Call - 12.675B 12.075A - +.400 12.675 0 0
116 Call - 11.700B 11.100A - +.375 11.675 0 0
117 Call - 10.725B 10.125A - +.400 10.700 0 0
118 Call - 9.675B 9.150A - +.375 9.700 0 13
119 Call - 8.700B 8.175A - +.350 8.725 0 34
120 Call - 7.725B 7.275A - +.350 7.775 0 22
121 Call - 6.825B 6.300A - +.325 6.825 0 2
122 Call - 5.850B 5.475A - +.300 5.900 0 52
123 Call 4.975 4.975 4.575A - +.275 5.000 58 187
124 Call 4.000 4.125B 3.825A - +.225 4.150 50 281
125 Call 3.300 3.300 3.075A - +.175 3.375 117 271
126 Call 2.350 2.625B 2.250 - +.100 2.650 64 529
127 Call 2.050 2.125 1.750A - +.050 2.050 7 715
128 Call 1.475 1.575B 1.250 - +.025 1.525 705 859
129 Call 1.100 1.150B .900 - UNCH 1.100 133 413
130 Call .750 .825B .575 - -.025 .750 112 745
131 Call .425 .575B .400 - -.050 .500 403 564
132 Call .250 .350B .250 - -.050 .325 54 316
133 Call .175 .225B .175 - -.050 .200 15 210
134 Call .100 .125B .100 - -.050 .125 15 255
135 Call - - .075A - -.050 .075 0 62
136 Call - - .050A - -.025 .050 0 53
137 Call - - - - -.025 .025 0 4
138 Call - - - - UNCH .025 0 100
139 Call - - - - -.025 CAB 0 0
140 Call - - - - -.025 CAB 0 1
141 Call - - - - UNCH CAB 0 0
142 Call - - - - UNCH CAB 0 4
143 Call - - - - UNCH CAB 0 82
144 Call - - - - UNCH CAB 0 0
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 1
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
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
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
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
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 0
102 Put - - - - UNCH CAB 0 0
103 Put - - - - UNCH CAB 0 0
104 Put - - - - UNCH CAB 0 6
105 Put - - - - UNCH CAB 0 0
106 Put - - - - UNCH CAB 0 6
107 Put - - - - UNCH CAB 0 13
108 Put - - - - UNCH CAB 0 6
109 Put - - - - UNCH CAB 0 19
110 Put - - - - UNCH CAB 0 82
111 Put - - - - UNCH CAB 0 30
112 Put - - - - UNCH CAB 0 100
113 Put - - - - UNCH .025 0 144
114 Put - - - - UNCH .025 0 105
115 Put .050 .050 .050 - UNCH .025 1 183
116 Put .050 .050 .050 - -.025 .025 2 342
117 Put .050 .050 .025 - -.025 .050 30 1,087
118 Put .100 .100 .075 - -.025 .075 37 481
119 Put .100 .100 .075 - -.025 .100 23 406
120 Put .175 .175 .125 - -.050 .125 43 1,184
121 Put .150 .150 .150 - -.075 .175 9 341
122 Put .325 .325 .225 - -.100 .250 14 770
123 Put .450 .475B .300 - -.125 .350 31 455
124 Put .650 .700 .450 - -.175 .500 24 436
125 Put .750 .975B .650 - -.225 .725 82 221
126 Put 1.350 1.350 .925 - -.300 1.000 51 482
127 Put 1.700 1.775B 1.300 - -.350 1.400 39 139
128 Put - 2.325B 1.775A - -.375 1.875 0 10
129 Put - 2.925B 2.375A - -.400 2.450 6 0
130 Put - - 3.075A - -.425 3.100 1 0
131 Put - 4.350B 3.900A - -.450 3.850 0 0
132 Put - 5.175B 4.725A - -.450 4.675 0 0
133 Put - 6.075B 5.550A - -.450 5.550 0 0
134 Put - 7.050B 6.450A - -.450 6.475 0 0
135 Put - 7.950B 7.425A - -.425 7.425 0 0
136 Put - 8.925B 8.400A - -.425 8.400 0 0
137 Put - 9.900B 9.375A - -.425 9.375 0 0
138 Put - 10.950B 10.350A - -.400 10.375 0 0
139 Put - 11.925B 11.325A - -.425 11.350 0 0
140 Put - 12.900B 12.375A - -.400 12.350 0 0
141 Put - 13.950B 13.350A - -.400 13.350 0 0
142 Put - 14.925B 14.325A - -.400 14.350 0 0
143 Put - - - - -.400 15.350 0 0
144 Put - - - - -.400 16.350 0 0
145 Put - - - - -.400 17.350 0 0
146 Put - - - - -.400 18.350 0 0
147 Put - - - - -.400 19.350 0 0
148 Put - - - - -.400 20.350 0 0
149 Put - - - - -.400 21.350 0 0
150 Put - - - - -.400 22.350 0 0
151 Put - - - - -.400 23.350 0 0
152 Put - - - - -.400 24.350 0 0
153 Put - - - - -.400 25.350 0 0
154 Put - - - - -.400 26.350 0 0
155 Put - - - - -.400 27.350 0 0
156 Put - - - - -.400 28.350 0 0
157 Put - - - - -.400 29.350 0 0
158 Put - - - - -.400 30.350 0 0
160 Put - - - - -.400 32.350 0 0
162 Put - - - - -.400 34.350 0 0
164 Put - - - - -.400 36.350 0 0
166 Put - - - - -.400 38.350 0 0
168 Put - - - - -.400 40.350 0 0
170 Put - - - - -.400 42.350 0 0
172 Put - - - - -.400 44.350 0 0
174 Put - - - - -.400 46.350 0 0
176 Put - - - - -.400 48.350 0 0
178 Put - - - - -.400 50.350 0 0
180 Put - - - - -.400 52.350 0 0
182 Put - - - - -.400 54.350 0 0
184 Put - - - - -.400 56.350 0 0
186 Put - - - - -.400 58.350 0 0
188 Put - - - - -.400 60.350 0 0
190 Put - - - - UNCH 62.350 0 0
192 Put - - - - UNCH 64.350 0 0
Total 2,126 12,847