Asset Class Navigation

Soybean Meal 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
14500 Call - 193.10B - - +7.00 193.60 0 0
15000 Call - 188.10B - - +7.00 188.60 0 0
15500 Call - 183.10B - - +7.00 183.60 0 0
16000 Call - 178.10B - - +7.00 178.60 0 0
16500 Call - 173.10B - - +7.00 173.60 0 0
17000 Call - 168.10B - - +7.00 168.60 0 0
17500 Call - 163.10B - - +7.00 163.60 0 0
18000 Call - 158.10B - - +7.00 158.60 0 0
18500 Call - 153.10B - - +7.00 153.60 0 0
19000 Call - 148.10B - - +7.00 148.60 0 0
19500 Call - 143.10B - - +7.00 143.60 0 0
20000 Call - 138.10B - - +7.00 138.60 0 0
20500 Call - 133.10B - - +7.00 133.60 0 0
21000 Call - 128.10B - - +7.00 128.60 0 0
21500 Call - 123.10B - - +7.00 123.60 0 0
22000 Call - 118.10B - - +7.00 118.60 0 0
22500 Call - 113.10B - - +7.00 113.60 0 0
23000 Call - 108.10B - - +7.00 108.60 0 0
23500 Call - 103.10B - - +7.00 103.60 0 0
24000 Call - 98.25B - - +7.00 98.60 0 0
24500 Call - 93.65B - - +7.00 93.60 0 0
25000 Call - 88.50B - - +7.00 88.60 0 0
25500 Call - 83.55B - - +7.00 83.60 0 0
26000 Call - 78.55B - - +7.00 78.60 0 0
26500 Call - 73.40B - - +7.00 73.60 0 0
27000 Call - 68.10B - - +7.00 68.60 0 1
27500 Call - 63.10B - - +7.00 63.60 0 0
28000 Call - 58.20B - - +6.95 58.60 0 0
28500 Call - 53.10B - - +7.00 53.65 0 0
29000 Call - 48.60B - - +7.00 48.70 0 0
29500 Call - 43.65B - - +6.95 43.75 0 0
30000 Call 38.50 38.70B 38.50 - +6.90 38.85 15 827
30500 Call - 34.00B - - +6.85 34.00 0 0
31000 Call - 29.15B - - +6.65 29.25 0 590
31500 Call - 24.60B - - +6.30 24.65 2 109
32000 Call 19.25 20.45B 18.90A - +5.80 20.35 7 2,361
32500 Call 16.05 16.35B 16.05 - +5.15 16.40 19 1,989
33000 Call 10.30 13.00 10.30 - +4.35 12.95 520 3,305
33500 Call 9.00 10.05B 8.70A - +3.55 10.05 3,109 3,607
34000 Call 6.25 7.80B 6.25 - +2.80 7.75 2,945 3,086
34500 Call 5.30 6.15 5.20A - +2.20 5.95 304 2,337
35000 Call 3.95 4.60 3.95 4.40 +1.60 4.50 905 5,535
35500 Call - 3.55B - - +1.20 3.45 0 743
36000 Call 2.20 2.75 2.20 - +.90 2.65 126 1,470
36500 Call 2.05 2.20 1.95 - +.65 2.05 7 367
37000 Call 1.55 1.65 1.55 - +.50 1.60 47 1,252
37500 Call - 1.30B - - +.40 1.25 1 189
38000 Call - 1.05B - - +.30 1.00 0 942
38500 Call - .85B - - +.25 .80 0 37
39000 Call - .65B - - +.20 .65 0 246
39500 Call .55 .55 .55 - +.15 .55 4 64
40000 Call - .45B - - +.10 .45 0 46
40500 Call - .35B - - +.05 .35 0 39
41000 Call - .30B - - +.05 .30 0 53
41500 Call - - - - UNCH .25 0 11
42000 Call - - - - UNCH .20 0 21
42500 Call - - - - UNCH .20 0 2
43000 Call - - - - UNCH .15 0 59
43500 Call - - - - UNCH .10 0 1
44000 Call - - - - UNCH .10 0 0
44500 Call - - - - UNCH .10 0 17
45000 Call - - - - UNCH .05 0 4
45500 Call - - - - UNCH .05 0 14
46000 Call - - - - UNCH .05 0 3
46500 Call - - - - UNCH .05 0 20
47000 Call - - - - UNCH .05 0 30
47500 Call - - - - UNCH .05 0 10
48000 Call - - - - UNCH .05 0 14
48500 Call - - - - UNCH .05 0 6
49000 Call - - - - UNCH .05 0 0
49500 Call - - - - UNCH .05 0 1
50000 Call - - - - UNCH .05 0 5
50500 Call - - - - UNCH .05 0 0
51000 Call - - - - UNCH .05 0 0
51500 Call - - - - UNCH .05 0 0
52000 Call - - - - UNCH .05 0 0
53000 Call - - - - UNCH .05 0 5
54000 Call - - - - UNCH .05 0 0
14500 Put - - - - UNCH .05 0 0
15000 Put - - - - UNCH .05 0 0
15500 Put - - - - UNCH .05 0 0
16000 Put - - - - UNCH .05 0 0
16500 Put - - - - UNCH .05 0 0
17000 Put - - - - UNCH .05 0 0
17500 Put - - - - UNCH .05 0 0
18000 Put - - - - UNCH .05 0 0
18500 Put - - - - UNCH .05 0 0
19000 Put - - - - UNCH .05 0 0
19500 Put - - - - UNCH .05 0 0
20000 Put - - - - UNCH .05 0 0
20500 Put - - - - UNCH .05 0 0
21000 Put - - - - UNCH .05 0 0
21500 Put - - - - UNCH .05 0 0
22000 Put - - - - UNCH .05 0 0
22500 Put - - - - UNCH .05 0 0
23000 Put - - - - UNCH .05 0 0
23500 Put - - - - UNCH .05 0 0
24000 Put - - - - UNCH .05 0 0
24500 Put - - - - UNCH .05 0 0
25000 Put - - - - UNCH .05 0 0
25500 Put - - - - UNCH .05 0 0
26000 Put - - - - UNCH .05 0 52
26500 Put - - - - UNCH .05 0 10
27000 Put - - - - UNCH .05 0 88
27500 Put - - - - UNCH .05 0 22
28000 Put - - - - UNCH .05 0 1,294
28500 Put - - - - UNCH .10 0 101
29000 Put .10 .10 .10 - UNCH .15 7 2,273
29500 Put - - .20A - -.05 .20 0 1,133
30000 Put .30 .30 .30 - -.05 .30 28 5,454
30500 Put .40 .40 .40 - -.15 .45 54 946
31000 Put .85 .85 .70 .80 -.35 .70 234 7,037
31500 Put 1.25 1.30B 1.10 - -.65 1.10 235 1,382
32000 Put 2.30 2.30 1.75 - -1.20 1.75 328 3,155
32500 Put 3.60 3.60 2.80 - -1.85 2.80 985 1,163
33000 Put 5.70 6.00 4.25 - -2.65 4.35 1,368 1,532
33500 Put 7.20 7.60B 6.35 - -3.45 6.45 170 465
34000 Put 10.15 10.25B 9.15A - -4.15 9.15 3 1,375
34500 Put - - 12.35A - -4.85 12.30 0 2
35000 Put - - 15.95A - -5.40 15.90 0 6
35500 Put - - 19.90A - -5.80 19.85 0 0
36000 Put - - 24.10A - -6.10 24.05 0 0
36500 Put - - 28.55A - -6.35 28.40 0 0
37000 Put - - 33.05A - -6.50 32.95 0 0
37500 Put - - 37.65A - -6.60 37.60 0 0
38000 Put - - 42.45A - -6.70 42.35 0 0
38500 Put - - 47.25A - -6.75 47.15 0 0
39000 Put - - 52.10A - -6.80 52.00 0 0
39500 Put - - 57.40A - -6.85 56.90 0 1
40000 Put - - 62.25A - -6.90 61.80 0 3
40500 Put - - 67.20A - -6.95 66.70 0 0
41000 Put - - 72.15A - -6.95 71.65 0 0
41500 Put - - 76.75A - -6.95 76.60 0 1
42000 Put - - 81.60A - -7.00 81.55 0 0
42500 Put - - 86.55A - -7.00 86.50 0 0
43000 Put - - 91.55A - -7.00 91.50 0 0
43500 Put - - 96.40A - -7.00 96.45 0 0
44000 Put - - 101.80A - -7.00 101.45 0 0
44500 Put - - 106.95A - -7.00 106.40 0 0
45000 Put - - 111.95A - -7.00 111.40 0 0
45500 Put - - 116.95A - -7.00 116.40 0 0
46000 Put - - 121.90A - -7.00 121.40 0 0
46500 Put - - 126.90A - -7.00 126.40 0 0
47000 Put - - 131.90A - -7.00 131.40 0 0
47500 Put - - 136.90A - -7.00 136.40 0 0
48000 Put - - 141.90A - -7.00 141.40 0 0
48500 Put - - 146.90A - -7.00 146.40 0 0
49000 Put - - 151.90A - -7.00 151.40 0 0
49500 Put - - 156.90A - -7.00 156.40 0 0
50000 Put - - 161.90A - -7.00 161.40 0 0
50500 Put - - 166.90A - -7.00 166.40 0 0
51000 Put - - 171.90A - -7.00 171.40 0 0
51500 Put - - 176.90A - -7.00 176.40 0 0
52000 Put - - 181.90A - -7.00 181.40 0 0
53000 Put - - 191.90A - -7.00 191.40 0 0
54000 Put - - 201.90A - -7.00 201.40 0 0
Total 11,423 56,913