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 - 59.625B - - +.775 59.150 0 0
62 Call - 57.625B - - +.775 57.150 0 0
64 Call - 55.625B - - +.775 55.150 0 0
66 Call - 53.625B - - +.775 53.150 0 0
68 Call - 51.625B - - +.775 51.150 0 0
70 Call - 49.625B - - +.775 49.150 0 0
72 Call - 47.625B - - +.775 47.150 0 0
74 Call - 45.625B - - +.775 45.150 0 0
76 Call - 43.625B - - +.775 43.150 0 0
78 Call - 41.625B - - +.775 41.150 0 0
80 Call - 39.650B - - +.775 39.150 0 0
82 Call - 37.650B - - +.775 37.150 0 0
84 Call - 35.650B - - +.775 35.150 0 0
86 Call - 33.650B - - +.775 33.150 0 0
88 Call - 31.650B - - +.775 31.150 0 0
89 Call - 30.650B - - +.775 30.150 0 0
90 Call - 29.650B - - +.775 29.150 0 0
91 Call - 28.650B - - +.775 28.150 0 0
92 Call - 27.650B - - +.775 27.150 0 0
93 Call - 26.650B - - +.775 26.150 0 0
94 Call - 25.650B - - +.775 25.150 0 0
95 Call - 24.650B - - +.775 24.150 0 0
96 Call - 23.650B - - +.775 23.150 0 0
97 Call - 22.650B - - +.775 22.150 0 0
98 Call - 21.650B - - +.775 21.150 0 0
99 Call - 20.725B - - +.775 20.150 0 0
100 Call - 19.725B - - +.775 19.150 0 0
101 Call - 18.725B - - +.775 18.150 0 0
102 Call - 17.725B - - +.775 17.150 0 0
103 Call - 16.775B - - +.775 16.150 0 0
104 Call - 15.750B - - +.750 15.150 0 10
105 Call - 14.725B - - +.750 14.150 0 0
106 Call - 13.725B - - +.775 13.175 0 0
107 Call - 12.700B - - +.750 12.175 0 0
108 Call - 11.725B - - +.750 11.200 0 20
109 Call - 10.750B - - +.750 10.225 0 0
110 Call - 9.775B - - +.750 9.250 0 15
111 Call - 8.850B - - +.700 8.275 0 0
112 Call - 7.875B - - +.675 7.325 0 0
113 Call - 6.975B - - +.650 6.400 0 0
114 Call - 6.025B - - +.600 5.525 0 0
115 Call - 5.175B - - +.550 4.700 43 0
116 Call - 4.400B - - +.475 3.925 0 87
117 Call 3.425 3.650B 2.800A - +.400 3.225 1 109
118 Call 2.700 3.000B 2.225A - +.350 2.600 10 145
119 Call - 2.400B 1.725A - +.300 2.050 76 150
120 Call 1.450 1.875B 1.275A - +.250 1.575 78 704
121 Call 1.225 1.425B 1.100A - +.225 1.175 61 385
122 Call .875 1.050B .800A - +.175 .850 27 810
123 Call .700 .750B .575A - +.125 .600 43 409
124 Call .350 .525B .350 - +.075 .425 22 875
125 Call .250 .350 .250 - +.075 .300 116 385
126 Call .225 .250 .200A - +.050 .200 15 296
127 Call - .175B - - +.050 .150 0 240
128 Call .125 .125 .100A - +.025 .100 5 248
129 Call .075 .075 .075 - +.025 .075 2 96
130 Call - .050B - - +.025 .050 0 186
131 Call - - - - UNCH .025 0 88
132 Call - - - - UNCH .025 0 114
133 Call - - - - UNCH CAB 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 - - - - 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 - - - - -.025 CAB 0 16
104 Put - - - - -.025 CAB 0 2
105 Put - - - - UNCH .025 0 66
106 Put - - - - -.025 .025 0 47
107 Put - - - - -.025 .025 0 30
108 Put - - .050A - -.025 .050 0 32
109 Put .050 .050 .050 - -.025 .075 3 48
110 Put - - .075A - -.050 .100 0 72
111 Put .100 .100 .100 - -.075 .125 10 69
112 Put .200 .200 .150 - -.100 .175 20 182
113 Put - - .200A - -.150 .250 0 291
114 Put .425 .425 .300A - -.175 .375 159 552
115 Put .550 .550 .425A - -.225 .550 14 493
116 Put .900 .900 .625A - -.300 .775 14 536
117 Put 1.075 1.100B .875A - -.375 1.075 5 433
118 Put 1.400 1.500B 1.200A - -.450 1.450 19 701
119 Put 1.800 2.400B 1.625A - -.475 1.900 4 394
120 Put 2.450 2.525B 2.100 - -.500 2.425 56 599
121 Put 2.875 3.075B 2.650 - -.550 3.025 26 248
122 Put - - 3.275A - -.600 3.700 0 337
123 Put - - 3.975A - -.650 4.450 0 369
124 Put - - 4.775A - -.675 5.275 6 137
125 Put - - 5.625A - -.725 6.125 10 63
126 Put - - 6.525A - -.725 7.050 0 36
127 Put - - 7.400A - -.750 7.975 0 36
128 Put - - 8.375A - -.750 8.950 0 106
129 Put - - 9.325A - -.775 9.900 0 18
130 Put - - 10.325A - -.775 10.875 0 19
131 Put - - 11.325A - -.775 11.875 0 0
132 Put - - 12.300A - -.775 12.850 0 6
133 Put - - 13.325A - -.775 13.850 0 1
134 Put - - 14.300A - -.775 14.850 0 0
135 Put - - 15.275A - -.775 15.850 10 0
136 Put - - 16.250A - -.775 16.850 0 0
137 Put - - 17.225A - -.775 17.850 0 0
138 Put - - 18.275A - -.775 18.850 0 0
139 Put - - 19.275A - -.775 19.850 0 0
140 Put - - 20.350A - -.775 20.850 0 0
141 Put - - 21.350A - -.775 21.850 0 2
142 Put - - 22.350A - -.775 22.850 0 0
143 Put - - 23.350A - -.775 23.850 0 0
144 Put - - 24.350A - -.775 24.850 0 0
145 Put - - 25.350A - -.775 25.850 0 0
146 Put - - 26.350A - -.775 26.850 0 0
147 Put - - 27.350A - -.775 27.850 0 0
148 Put - - 28.350A - -.775 28.850 0 0
149 Put - - 29.350A - -.775 29.850 0 0
150 Put - - 30.350A - -.775 30.850 0 0
151 Put - - 31.350A - -.775 31.850 0 0
152 Put - - 32.350A - -.775 32.850 0 0
153 Put - - 33.350A - -.775 33.850 0 0
154 Put - - 34.350A - -.775 34.850 0 0
155 Put - - 35.350A - -.775 35.850 0 0
156 Put - - 36.350A - -.775 36.850 0 0
157 Put - - 37.350A - -.775 37.850 0 0
158 Put - - 38.350A - -.775 38.850 0 0
159 Put - - 39.350A - -.775 39.850 0 0
160 Put - - 40.350A - -.775 40.850 0 0
161 Put - - 41.350A - -.775 41.850 0 0
162 Put - - 42.350A - -.775 42.850 0 0
163 Put - - 43.350A - -.775 43.850 0 0
164 Put - - 44.350A - -.775 44.850 0 0
165 Put - - 45.350A - -.775 45.850 0 0
166 Put - - 46.350A - -.775 46.850 0 0
168 Put - - 48.350A - -.775 48.850 0 0
170 Put - - 50.350A - -.775 50.850 0 0
172 Put - - 52.350A - -.775 52.850 0 0
174 Put - - 54.350A - -.775 54.850 0 0
176 Put - - 56.350A - -.775 56.850 0 0
178 Put - - 58.350A - -.775 58.850 0 0
180 Put - - 60.350A - -.775 60.850 0 0
182 Put - - 62.375A - -.775 62.850 0 0
184 Put - - 64.375A - -.775 64.850 0 0
186 Put - - 66.375A - -.775 66.850 0 0
188 Put - - 68.375A - -.775 68.850 0 0
190 Put - - 70.375A - -.775 70.850 0 0
192 Put - - 72.375A - -.775 72.850 0 0
194 Put - - 74.375A - -.775 74.850 0 0
196 Put - - 76.375A - -.775 76.850 0 0
198 Put - - 78.375A - -.775 78.850 0 0
Total 855 11,743