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 - - 234.10A - -1.40 234.60 0 0
15000 Call - - 229.10A - -1.40 229.60 0 0
15500 Call - - 224.10A - -1.40 224.60 0 0
16000 Call - - 219.10A - -1.40 219.60 0 0
16500 Call - - 214.10A - -1.40 214.60 0 0
17000 Call - - 209.10A - -1.40 209.60 0 0
17500 Call - - 204.10A - -1.40 204.60 0 0
18000 Call - - 199.10A - -1.40 199.60 0 0
18500 Call - - 194.10A - -1.40 194.60 0 0
19000 Call - - 189.10A - -1.40 189.60 0 0
19500 Call - - 184.10A - -1.40 184.60 0 0
20000 Call - - 179.10A - -1.40 179.60 0 0
20500 Call - - 174.10A - -1.40 174.60 0 0
21000 Call - - 169.10A - -1.40 169.60 0 0
21500 Call - - 164.10A - -1.40 164.60 0 0
22000 Call - - 159.10A - -1.40 159.60 0 0
22500 Call - - 154.10A - -1.40 154.60 0 0
23000 Call - - 149.10A - -1.40 149.60 0 0
23500 Call - - 144.10A - -1.40 144.60 0 0
24000 Call - - 139.10A - -1.40 139.60 0 0
24500 Call - - 134.10A - -1.40 134.60 0 0
25000 Call - - 129.10A - -1.40 129.60 0 0
25500 Call - - 124.10A - -1.40 124.60 0 0
26000 Call - - 119.10A - -1.40 119.60 0 0
26500 Call - - 114.10A - -1.40 114.60 0 0
27000 Call - - 109.10A - -1.40 109.60 0 0
27500 Call - - 104.10A - -1.40 104.60 0 0
28000 Call - - 98.85A - -1.40 99.60 0 0
28500 Call - - 93.50A - -1.40 94.60 0 0
29000 Call - - 88.65A - -1.40 89.65 0 0
29500 Call - - 83.70A - -1.40 84.70 0 1
30000 Call - - 78.95A - -1.40 79.75 0 301
30500 Call - - 74.25A - -1.40 74.85 0 0
31000 Call - - 69.40A - -1.40 69.95 0 430
31500 Call - - 64.60A - -1.45 65.10 0 155
32000 Call - - 59.85A - -1.45 60.35 2 850
32500 Call - - 55.20A - -1.50 55.65 0 154
33000 Call - - 50.10A - -1.45 51.10 15 1,673
33500 Call - - 45.80A - -1.40 46.70 0 394
34000 Call - - 41.55A - -1.45 42.40 0 1,362
34500 Call - - 37.70A - -1.40 38.35 0 626
35000 Call 34.40 35.45B 34.10A - -1.35 34.50 30 2,270
35500 Call 30.75 30.85B 30.20A - -1.40 30.85 4 412
36000 Call - - 27.00A - -1.35 27.50 22 1,230
36500 Call - - 24.15A - -1.30 24.45 0 594
37000 Call - - 21.35A - -1.35 21.60 15 1,807
37500 Call - - 18.95A - -1.30 19.10 0 458
38000 Call 17.00 17.65B 16.60 - -1.25 16.85 127 2,810
38500 Call 15.95 15.95 14.80A - -1.20 14.85 7 573
39000 Call 13.70 13.75B 13.05A - -1.10 13.10 178 642
39500 Call 11.40 12.05B 11.40 - -1.05 11.50 2 79
40000 Call 10.15 10.55B 10.05A - -1.00 10.10 506 3,138
40500 Call 8.70 8.75B 8.70 - -1.00 8.80 125 277
41000 Call 7.65 7.65 7.60A - -.95 7.65 515 2,427
41500 Call - - 6.60A - -.90 6.60 5 42
42000 Call 5.90 5.90 5.70A - -.85 5.70 142 1,419
42500 Call - - 4.90A - -.80 4.95 5 59
43000 Call - - 4.25A - -.75 4.25 436 516
43500 Call - - 3.65A - -.70 3.65 0 53
44000 Call 3.20 3.40B 3.15 - -.65 3.10 31 1,163
44500 Call 2.80 2.80 2.70A - -.60 2.65 1 229
45000 Call 2.50 2.60 2.20 - -.55 2.25 49 2,110
45500 Call 2.15 2.15 1.95A - -.55 1.90 26 42
46000 Call - - 1.70A - -.50 1.60 0 96
46500 Call - - 1.45A - -.45 1.35 0 6
47000 Call - - 1.25A - -.40 1.15 0 20
47500 Call - - 1.05A - -.35 1.00 0 70
48000 Call - - .90A - -.30 .85 0 56
48500 Call - - .80A - -.30 .70 0 6
49000 Call - - .70A - -.25 .60 0 14
49500 Call - - .60A - -.25 .50 0 28
50000 Call - - .50A - -.20 .45 0 19
50500 Call - - .45A - -.15 .40 0 46
51000 Call - - .40A - -.15 .35 0 14
51500 Call - - .35A - -.15 .30 0 31
52000 Call - - .30A - -.10 .25 0 2
52500 Call - - - - -.05 .25 0 0
53000 Call - - .25A - -.10 .20 0 1
53500 Call - - - - -.05 .20 0 23
54000 Call - - - - UNCH .20 0 12
54500 Call - - - - -.05 .15 0 11
55000 Call - - - - UNCH .15 0 0
55500 Call - - - - UNCH .15 0 0
56000 Call - - - - UNCH .15 0 0
56500 Call - - - - +.05 .15 0 0
57000 Call - - - - UNCH .10 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 0
26500 Put - - - - UNCH .05 0 0
27000 Put - - - - UNCH .05 0 125
27500 Put - - - - UNCH .05 0 41
28000 Put - - - - UNCH .05 0 326
28500 Put - - - - UNCH .10 0 37
29000 Put .15 .15 .15 - +.05 .15 3 2,909
29500 Put - - - - UNCH .20 0 376
30000 Put .25 .25 .25 - UNCH .25 6 824
30500 Put .35 .35 .30 - UNCH .35 8 355
31000 Put .45 .45 .45 - -.05 .45 74 1,477
31500 Put - - .60A - -.05 .60 0 774
32000 Put .85 .85 .80 - -.05 .85 63 3,048
32500 Put 1.40 1.40 1.15A - -.10 1.15 1 1,686
33000 Put 1.60 1.60 1.45 - -.05 1.60 111 1,501
33500 Put 1.95 2.10 1.95 - -.05 2.15 49 244
34000 Put 3.00 3.00 2.75 - UNCH 2.90 338 906
34500 Put 4.20 4.20 3.60A - UNCH 3.80 16 3,435
35000 Put 4.85 5.15B 4.75A - UNCH 4.95 339 1,999
35500 Put 6.20 6.65B 6.10A - UNCH 6.30 27 215
36000 Put 7.65 8.40B 7.60 - +.05 7.95 393 1,788
36500 Put 9.40 10.45B 9.40 - +.05 9.85 3 434
37000 Put 11.60 12.75B 11.60 - +.10 12.05 101 451
37500 Put 13.95 15.30B 13.95 - +.10 14.50 96 2,130
38000 Put - 18.05B 16.80A - +.15 17.25 60 316
38500 Put - 21.05B 19.80A - +.20 20.25 0 8
39000 Put - 24.30B 22.90A - +.25 23.45 0 0
39500 Put - 27.75B 26.15A - +.35 26.90 0 0
40000 Put - 31.40B 29.60A - +.40 30.45 25 0
40500 Put - 35.20B 33.45A - +.40 34.15 0 1
41000 Put - 38.70B 37.10A - +.45 38.00 0 0
41500 Put - 42.85B 41.05A - +.50 41.95 0 0
42000 Put - 47.15B 45.00A - +.55 46.05 0 0
42500 Put - 51.30B 49.30A - +.60 50.25 0 0
43000 Put - 55.70B 53.65A - +.65 54.55 0 0
43500 Put - 59.30B - - +.70 58.90 0 0
44000 Put - 64.05B - - +.75 63.40 0 0
44500 Put - 68.65B - - +.80 67.90 0 0
45000 Put - 73.25B - - +.80 72.50 0 0
45500 Put - 77.95B 76.20A - +.85 77.15 0 0
46000 Put - 82.85B 80.75A - +.90 81.85 0 0
46500 Put - 87.75B 85.55A - +.95 86.60 0 0
47000 Put - 92.55B 90.35A - +1.00 91.40 0 0
47500 Put - 97.40B 95.05A - +1.00 96.20 0 0
48000 Put - 101.95B 99.80A - +1.05 101.05 0 0
48500 Put - 106.60B - - +1.10 105.95 0 0
49000 Put - 111.50B - - +1.15 110.85 0 0
49500 Put - 116.40B - - +1.15 115.75 0 0
50000 Put - 121.30B - - +1.25 120.70 0 0
50500 Put - 126.25B - - +1.25 125.65 0 0
51000 Put - 131.15B - - +1.30 130.60 0 0
51500 Put - 136.10B - - +1.30 135.55 0 0
52000 Put - 141.05B - - +1.30 140.50 0 0
52500 Put - 146.05B - - +1.35 145.50 0 0
53000 Put - 151.00B - - +1.35 150.45 0 0
53500 Put - 155.95B - - +1.35 155.45 0 0
54000 Put - 160.95B - - +1.40 160.45 0 0
54500 Put - 165.95B - - +1.40 165.45 0 0
55000 Put - 170.95B - - +1.35 170.40 0 0
55500 Put - 175.90B - - +1.40 175.40 0 0
56000 Put - 180.90B - - +1.40 180.40 0 0
56500 Put - 185.90B - - +1.40 185.40 0 0
57000 Put - 190.90B - - +1.40 190.40 0 0
Total 3,956 54,157