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
50 Call - 67.275B 66.000A - -.850 65.975 0 5
52 Call - 65.275B 64.000A - -.850 63.975 0 0
54 Call - 63.275B 62.000A - -.850 61.975 0 0
56 Call - 61.275B 60.000A - -.850 59.975 0 0
58 Call - 59.275B 58.000A - -.850 57.975 0 0
60 Call - 57.275B 56.000A - -.850 55.975 0 0
62 Call - 55.275B 54.000A - -.850 53.975 0 0
64 Call - 53.275B 52.000A - -.850 51.975 0 0
66 Call - 51.275B 50.000A - -.850 49.975 0 0
68 Call - 49.275B 48.000A - -.850 47.975 0 0
70 Call - 47.275B 46.000A - -.850 45.975 0 0
72 Call - 45.275B 44.000A - -.850 43.975 0 0
74 Call - 43.275B 42.000A - -.850 41.975 0 0
76 Call - 41.275B 40.000A - -.850 39.975 0 0
78 Call - 39.275B 38.000A - -.850 37.975 0 0
80 Call - 37.275B 36.000A - -.850 35.975 0 0
81 Call - 36.275B 35.000A - -.850 34.975 0 0
82 Call - 35.275B 34.000A - -.850 33.975 0 0
83 Call - 34.275B 33.000A - -.850 32.975 0 0
84 Call - 33.300B 32.000A - -.850 31.975 0 11
85 Call - 32.275B 31.000A - -.850 30.975 0 0
86 Call - 31.275B 30.000A - -.850 29.975 0 0
87 Call - 30.300B 29.000A - -.850 28.975 0 0
88 Call - 29.275B 28.000A - -.850 27.975 0 0
89 Call - 28.275B 27.000A - -.850 26.975 0 0
90 Call - 27.300B 26.000A - -.850 25.975 0 9
91 Call - 26.275B 25.025A - -.850 25.000 0 0
92 Call - 25.275B 24.000A - -.850 24.000 0 0
93 Call - 24.300B 23.025A - -.825 23.025 0 0
94 Call - 23.275B 22.050A - -.850 22.025 0 7
95 Call - 22.300B 21.050A - -.825 21.050 0 1
96 Call - 21.300B 20.075A - -.800 20.075 0 67
97 Call - 20.325B 19.000A - -.800 19.100 0 0
98 Call - 19.425B 18.075A - -.825 18.100 0 4
99 Call - 18.375B 17.100A - -.825 17.125 0 0
100 Call - 17.400B 16.100A - -.800 16.150 0 203
101 Call - 16.425B 15.200A - -.800 15.200 0 11
102 Call - 15.450B 14.225A - -.800 14.225 0 114
103 Call - 14.475B 13.200A - -.775 13.275 0 112
104 Call - 13.500B 12.225A - -.775 12.325 0 92
105 Call - 12.650B 11.375A - -.775 11.375 0 47
106 Call - 11.725B 10.450A - -.750 10.475 0 282
107 Call - 10.775B 9.475A - -.750 9.550 0 42
108 Call 9.400 9.875B 8.575A - -.725 8.675 5 469
109 Call - 8.975B 7.725A - -.700 7.800 0 56
110 Call 7.025 8.100B 6.875A - -.675 6.975 12 1,951
111 Call - 7.275B 6.125A - -.650 6.175 0 216
112 Call - 6.375B 5.350A - -.625 5.425 0 1,224
113 Call - 5.700B 4.625A - -.575 4.725 0 324
114 Call 4.900 4.950B 3.975A - -.550 4.050 19 1,405
115 Call 4.250 4.300B 3.375 - -.500 3.450 65 1,079
116 Call 3.275 3.675B 2.825A - -.450 2.900 22 1,475
117 Call 2.900 3.125 2.350A - -.425 2.400 50 627
118 Call 2.500 2.575B 1.925 - -.400 1.950 334 2,163
119 Call 1.950 2.125B 1.550 - -.350 1.575 61 886
120 Call 1.675 1.750 1.225 - -.300 1.250 894 3,150
121 Call 1.200 1.375B .950A - -.275 .975 34 524
122 Call 1.000 1.100B .750A - -.225 .750 142 1,717
123 Call .750 .850B .575A - -.200 .575 52 476
124 Call .600 .650B .450 - -.150 .450 60 2,435
125 Call .500 .500 .350A - -.125 .350 3 1,683
126 Call .325 .400B .275 .275A -.100 .275 243 639
127 Call .275 .325 .225A - -.075 .225 95 200
128 Call .250 .250 .175 - -.075 .175 17 535
129 Call .200 .200 .150A - -.050 .150 5 108
130 Call - - .125A - -.025 .125 2 1,226
131 Call - - .100A - -.025 .100 0 54
132 Call - - .075A - -.025 .075 0 140
133 Call .075 .075 .075 - -.025 .075 52 78
134 Call .075 .075 .075 - -.025 .050 2 143
135 Call - - - - UNCH .050 0 7
136 Call - - - - UNCH .050 0 52
137 Call - - - - UNCH .050 0 13
138 Call - - - - -.025 .025 0 31
139 Call - - - - UNCH .025 0 41
140 Call - - - - UNCH .025 0 147
141 Call - - - - UNCH .025 0 0
142 Call - - - - UNCH .025 0 52
143 Call - - - - UNCH .025 0 18
144 Call - - - - UNCH .025 0 41
145 Call - - - - UNCH .025 0 1
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 11
149 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 191
151 Call - - - - UNCH CAB 0 5
152 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 30
156 Call - - - - UNCH CAB 0 0
158 Call - - - - UNCH CAB 0 5
160 Call - - - - UNCH CAB 0 1
162 Call - - - - UNCH CAB 0 5
164 Call - - - - UNCH CAB 0 3
166 Call - - - - UNCH CAB 0 0
168 Call - - - - UNCH CAB 0 0
170 Call - - - - UNCH CAB 0 5
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 10
182 Call - - - - UNCH CAB 0 20
50 Put - - - - UNCH CAB 0 4
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 59
62 Put - - - - UNCH CAB 0 0
64 Put - - - - UNCH CAB 0 0
66 Put - - - - UNCH CAB 0 10
68 Put - - - - UNCH CAB 0 0
70 Put - - - - UNCH CAB 0 20
72 Put - - - - UNCH CAB 0 0
74 Put - - - - UNCH CAB 0 1
76 Put - - - - UNCH CAB 0 0
78 Put - - - - UNCH CAB 0 20
80 Put - - - - UNCH CAB 0 184
81 Put - - - - UNCH CAB 0 0
82 Put - - - - UNCH CAB 0 95
83 Put - - - - UNCH CAB 0 1
84 Put - - - - UNCH CAB 0 77
85 Put - - - - -.025 CAB 0 60
86 Put - - - - -.025 CAB 0 57
87 Put - - - - -.025 CAB 0 10
88 Put .025 .025 .025 - -.025 CAB 75 59
89 Put .025 .025 .025 - UNCH .025 25 20
90 Put - - - - UNCH .025 0 475
91 Put - - - - UNCH .025 0 36
92 Put - - - - UNCH .050 5 376
93 Put .050 .050 .050 - +.025 .075 58 91
94 Put .050 .050 .050 - +.025 .075 5 818
95 Put - - - - +.025 .100 0 1,362
96 Put .100 .100 .100 - +.050 .125 9 1,001
97 Put .100 .125 .100 - +.050 .150 7 67
98 Put .125 .125 .125 - +.025 .150 2 1,541
99 Put - .150B - - +.050 .175 0 234
100 Put .125 .175B .125 - +.050 .200 18 2,248
101 Put .225 .225 .225 - +.050 .225 2 155
102 Put .200 .250B .200 - +.050 .275 11 3,650
103 Put - .275B - - +.050 .300 0 281
104 Put .275 .325 .275 .300 +.050 .350 57 3,018
105 Put .325 .425 .325 - +.075 .425 12 842
106 Put .425 .475B .375A .400 +.100 .500 57 1,957
107 Put .475 .575B .450A - +.125 .600 33 506
108 Put .550 .700 .525 - +.125 .700 8 2,218
109 Put .650 .825 .625 - +.125 .825 179 598
110 Put .750 1.025 .750 - +.175 1.000 153 3,301
111 Put 1.000 1.200 .925 - +.200 1.200 72 665
112 Put 1.150 1.450 1.100A - +.225 1.450 221 1,991
113 Put 1.450 1.750 1.350A - +.275 1.750 6 661
114 Put 1.700 2.075B 1.575 1.725 +.300 2.075 63 2,329
115 Put 2.125 2.475B 1.925A - +.350 2.475 48 1,487
116 Put 2.525 2.950 2.300A - +.400 2.925 1,142 2,046
117 Put 2.975 3.450B 2.725A - +.425 3.425 48 373
118 Put 3.300 4.025B 3.200A - +.475 3.975 18 1,169
119 Put - 4.650B 3.750A - +.525 4.600 0 107
120 Put - 5.325B 4.350A - +.550 5.275 0 1,455
121 Put - 6.050B 5.000A - +.600 6.000 0 13
122 Put - 6.825B 5.700A - +.625 6.775 0 366
123 Put - 7.650B 6.475A - +.650 7.600 0 28
124 Put - 8.525B 7.275A - +.700 8.475 0 9
125 Put - 9.400B 8.125A - +.725 9.375 0 5
126 Put - 10.350B 9.025A - +.750 10.300 0 1
127 Put - 11.200B 9.950A - +.775 11.225 0 0
128 Put - 12.150B 10.875A - +.800 12.200 0 5
129 Put - 13.125B 11.900A - +.800 13.150 0 0
130 Put - 14.100B 12.875A - +.800 14.125 0 45
131 Put - 15.075B 13.850A - +.825 15.100 0 0
132 Put - 16.100B 14.825A - +.825 16.100 0 0
133 Put - 17.050B 15.800A - +.825 17.075 0 0
134 Put - 18.025B 16.775A - +.850 18.075 0 0
135 Put - 19.125B 17.775A - +.825 19.050 0 0
136 Put - 20.025B 18.700A - +.850 20.050 0 0
137 Put - 21.000B 19.750A - +.850 21.050 0 0
138 Put - 22.000B 20.750A - +.850 22.050 0 0
139 Put - 23.025B 21.750A - +.825 23.025 0 0
140 Put - 24.000B 22.725A - +.850 24.025 0 0
141 Put - 25.000B 23.750A - +.850 25.025 0 0
142 Put - 26.025B 24.725A - +.850 26.025 0 0
143 Put - 27.000B 25.725A - +.850 27.025 0 0
144 Put - 28.000B 26.725A - +.850 28.025 0 0
145 Put - 29.025B 27.725A - +.850 29.025 0 0
146 Put - 30.000B 28.725A - +.850 30.025 0 0
147 Put - 31.000B 29.725A - +.850 31.025 0 0
148 Put - 32.025B 30.725A - +.850 32.025 0 0
149 Put - 33.000B 31.725A - +.850 33.025 0 0
150 Put - 34.000B 32.700A - +.850 34.025 0 0
151 Put - 35.025B 33.725A - +.850 35.025 0 0
152 Put - 36.000B 34.725A - +.850 36.025 0 0
154 Put - 38.000B 36.725A - +.850 38.025 0 0
156 Put - 40.000B 38.725A - +.850 40.025 0 0
158 Put - 42.000B 40.725A - +.850 42.025 0 0
160 Put - 44.000B 42.725A - +.850 44.025 0 0
162 Put - 46.000B 44.725A - +.850 46.025 0 0
164 Put - 48.000B 46.725A - +.850 48.025 0 0
166 Put - 50.000B 48.725A - +.850 50.025 0 0
168 Put - 52.000B 50.725A - +.850 52.025 0 0
170 Put - 54.000B 52.725A - +.850 54.025 0 0
172 Put - 56.000B 54.725A - +.850 56.025 0 0
174 Put - 58.000B 56.725A - +.850 58.025 0 0
176 Put - 60.000B 58.725A - +.850 60.025 0 0
178 Put - 62.000B 60.725A - +.850 62.025 0 0
180 Put - 64.000B 62.725A - +.850 64.025 0 0
182 Put - 66.000B 64.725A - +.850 66.025 0 0
Total 4,503 64,886