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
56 Call - - - - -.500 60.150 0 0
58 Call - - - - -.500 58.150 0 0
60 Call - - - - -.500 56.150 0 0
62 Call - - - - -.500 54.150 0 0
64 Call - - - - -.500 52.150 0 0
66 Call - - - - -.500 50.150 0 0
68 Call - - - - -.500 48.150 0 0
70 Call - - - - -.500 46.150 0 0
72 Call - - - - -.500 44.150 0 0
74 Call - - - - -.500 42.150 0 0
76 Call - - - - -.500 40.150 0 0
78 Call - - - - -.500 38.150 0 0
80 Call - - - - -.500 36.150 0 0
82 Call - - - - -.500 34.150 0 0
83 Call - - - - -.500 33.150 0 0
84 Call - - - - -.500 32.150 0 0
85 Call - - - - -.500 31.150 0 0
86 Call - - - - -.500 30.150 0 0
87 Call - - - - -.500 29.150 0 0
88 Call - - - - -.500 28.150 0 0
89 Call - - - - -.500 27.150 0 0
90 Call - - - - -.500 26.150 0 0
91 Call - - - - -.500 25.150 0 0
92 Call - - - - -.500 24.150 0 0
93 Call - - - - -.500 23.150 0 0
94 Call - - - - -.500 22.150 0 0
95 Call - - - - -.500 21.150 0 0
96 Call - - - - -.500 20.150 0 0
97 Call - 20.100B 18.750A - -.500 19.150 0 0
98 Call - 19.125B 17.775A - -.500 18.150 0 0
99 Call - 18.075B 16.725A - -.500 17.150 0 0
100 Call - 17.100B 15.750A - -.500 16.150 0 0
101 Call - 16.125B 14.700A - -.500 15.150 0 0
102 Call - 15.075B 13.725A - -.500 14.150 0 0
103 Call - 14.100B 12.750A - -.475 13.175 0 0
104 Call - 13.125B 11.775A - -.475 12.200 0 0
105 Call - 12.150B 10.725A - -.450 11.225 0 2
106 Call - 11.100B 9.750A - -.475 10.225 0 21
107 Call - 10.125B 8.775A - -.475 9.250 0 0
108 Call - 9.150B 7.875A - -.500 8.275 0 6
109 Call - 8.175B 6.900A - -.500 7.300 0 0
110 Call - 7.275B 6.000A - -.500 6.350 0 52
111 Call - 6.300B 5.100A - -.500 5.425 0 22
112 Call - 5.400B 4.275A - -.475 4.550 0 320
113 Call - 4.500B 3.450A - -.475 3.700 0 137
114 Call - 3.675B 2.650A - -.450 2.925 0 283
115 Call 2.575 2.925B 1.950A - -.425 2.250 150 614
116 Call 2.450 2.450 1.450A - -.375 1.675 17 633
117 Call 1.850 1.850 1.025A - -.300 1.225 17 508
118 Call .875 1.275B .700A - -.250 .850 120 394
119 Call .725 .900B .475A - -.175 .600 40 287
120 Call .425 .625B .325A - -.150 .400 15 547
121 Call - .425B .225A - -.125 .250 10 397
122 Call - - .150A - -.100 .175 5 531
123 Call .125 .150B .100A - -.075 .100 20 145
124 Call - - .075A - -.050 .075 0 113
125 Call - - .050A - -.025 .050 0 23
126 Call - - - - UNCH .050 0 56
127 Call - - - - UNCH .025 0 48
128 Call - - - - UNCH .025 0 3
129 Call - - - - +.025 .025 0 0
130 Call - - - - UNCH CAB 0 5
131 Call - - - - UNCH CAB 0 1
132 Call - - - - UNCH CAB 0 0
133 Call - - - - UNCH CAB 0 76
134 Call - - - - UNCH CAB 0 0
135 Call - - - - UNCH CAB 0 0
136 Call - - - - UNCH CAB 0 0
137 Call - - - - UNCH CAB 0 0
138 Call - - - - UNCH CAB 0 0
139 Call - - - - UNCH CAB 0 5
140 Call - - - - UNCH CAB 0 0
141 Call - - - - UNCH CAB 0 0
142 Call - - - - UNCH CAB 0 0
143 Call - - - - UNCH CAB 0 0
144 Call - - - - UNCH CAB 0 30
145 Call - - - - UNCH CAB 0 0
146 Call - - - - UNCH CAB 0 0
147 Call - - - - UNCH CAB 0 0
148 Call - - - - UNCH CAB 0 0
150 Call - - - - UNCH CAB 0 0
152 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
156 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
56 Put - - - - UNCH CAB 0 0
58 Put - - - - 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
83 Put - - - - UNCH CAB 0 0
84 Put - - - - UNCH CAB 0 0
85 Put - - - - UNCH CAB 0 5
86 Put - - - - UNCH CAB 0 0
87 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 1
94 Put - - - - UNCH CAB 0 1
95 Put - - - - UNCH CAB 0 0
96 Put - - - - UNCH CAB 0 31
97 Put - - - - UNCH CAB 0 0
98 Put - - - - UNCH CAB 0 22
99 Put - - - - UNCH CAB 0 39
100 Put - - - - UNCH CAB 0 34
101 Put - - - - UNCH CAB 0 58
102 Put - - - - UNCH CAB 0 9
103 Put - - - - UNCH .025 0 73
104 Put - - - - +.025 .050 0 173
105 Put - - - - +.025 .075 0 140
106 Put .075 .075 .075 - +.025 .075 5 193
107 Put - - .075A - UNCH .100 0 275
108 Put .100 .125B .100 - UNCH .125 10 369
109 Put - - .150A - -.025 .150 0 212
110 Put .175 .250B .175 - -.025 .200 16 260
111 Put .275 .325 .250A - +.025 .300 17 211
112 Put .375 .450B .325A - +.025 .400 35 419
113 Put .550 .650 .450A - +.025 .550 10 726
114 Put .700 .925 .625A - +.075 .800 72 735
115 Put .900 1.325B .850 - +.075 1.100 393 849
116 Put 1.175 1.800B 1.175 - +.125 1.525 30 650
117 Put - 2.400B 1.575A - +.200 2.075 0 410
118 Put - 2.925B 2.100A - +.250 2.700 0 167
119 Put - 3.750B 2.775A - +.325 3.450 0 26
120 Put - 4.575B 3.525A - +.350 4.250 0 20
121 Put - 5.475B 4.350A - +.375 5.100 0 0
122 Put - 6.375B 5.175A - +.375 6.000 0 0
123 Put - 7.350B 6.075A - +.425 6.950 0 0
124 Put - 8.325B 6.975A - +.450 7.925 0 0
125 Put - 9.300B 7.950A - +.475 8.900 0 0
126 Put - 10.275B 8.925A - +.500 9.900 0 0
127 Put - 11.250B 9.900A - +.500 10.875 0 0
128 Put - 12.225B 10.875A - +.500 11.875 0 0
129 Put - 13.275B 11.925A - +.525 12.875 0 0
130 Put - 14.250B 12.900A - +.500 13.850 0 0
131 Put - 15.300B 13.875A - +.500 14.850 0 0
132 Put - 16.275B 14.925A - +.500 15.850 0 0
133 Put - 17.250B 15.900A - +.500 16.850 0 0
134 Put - 18.225B 16.875A - +.500 17.850 0 0
135 Put - 19.275B 17.925A - +.500 18.850 0 0
136 Put - 20.250B 18.900A - +.500 19.850 0 0
137 Put - 21.300B 19.875A - +.500 20.850 0 0
138 Put - 22.275B 20.925A - +.500 21.850 0 0
139 Put - 23.250B 21.900A - +.500 22.850 0 0
140 Put - - - - +.500 23.850 0 0
141 Put - - - - +.500 24.850 0 0
142 Put - - - - +.500 25.850 0 0
143 Put - - - - +.500 26.850 0 0
144 Put - - - - +.500 27.850 0 0
145 Put - - - - +.500 28.850 0 0
146 Put - - - - +.500 29.850 0 0
147 Put - - - - +.500 30.850 0 0
148 Put - - - - +.500 31.850 0 0
150 Put - - - - +.500 33.850 0 0
152 Put - - - - +.500 35.850 0 0
154 Put - - - - +.500 37.850 0 0
156 Put - - - - +.500 39.850 0 0
158 Put - - - - +.500 41.850 0 0
160 Put - - - - +.500 43.850 0 0
162 Put - - - - +.500 45.850 0 0
164 Put - - - - +.500 47.850 0 0
166 Put - - - - +.500 49.850 0 0
168 Put - - - - +.500 51.850 0 0
170 Put - - - - +.500 53.850 0 0
172 Put - - - - +.500 55.850 0 0
174 Put - - - - +.500 57.850 0 0
176 Put - - - - +.500 59.850 0 0
Total 982 11,367