Asset Class Navigation

Feeder 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
6000 Call - 87.625B 85.200A - -1.575 85.600 0 0
6200 Call - 85.625B 83.200A - -1.575 83.600 0 0
6400 Call - 83.625B 81.200A - -1.575 81.600 0 0
6600 Call - 81.625B 79.200A - -1.575 79.600 0 0
6800 Call - 79.625B 77.200A - -1.575 77.600 0 0
7000 Call - 77.625B 75.200A - -1.575 75.600 0 0
7200 Call - 75.625B 73.200A - -1.575 73.600 0 0
7400 Call - 73.625B 71.200A - -1.575 71.600 0 0
7600 Call - 71.625B 69.200A - -1.575 69.600 0 0
7800 Call - 69.625B 67.200A - -1.575 67.600 0 0
8000 Call - 67.625B 65.200A - -1.575 65.600 0 0
8200 Call - 65.625B 63.200A - -1.575 63.600 0 0
8400 Call - 63.625B 61.200A - -1.575 61.600 0 0
8600 Call - 61.625B 59.200A - -1.575 59.600 0 0
8800 Call - 59.625B 57.200A - -1.575 57.600 0 0
9000 Call - 57.625B 55.200A - -1.575 55.600 0 0
9200 Call - 55.625B 53.200A - -1.575 53.600 0 0
9400 Call - 53.625B 51.200A - -1.575 51.600 0 0
9600 Call - 51.625B 49.200A - -1.575 49.600 0 0
9800 Call - 49.625B 47.200A - -1.575 47.600 0 0
10000 Call - 47.625B 45.200A - -1.575 45.600 0 0
10200 Call - 45.625B 43.200A - -1.575 43.600 0 0
10400 Call - 43.625B 41.200A - -1.575 41.600 0 0
10500 Call - 42.625B 40.200A - -1.575 40.600 0 0
10600 Call - 41.625B 39.200A - -1.575 39.600 0 0
10700 Call - 40.625B 38.200A - -1.575 38.600 0 0
10800 Call - 39.625B 37.200A - -1.575 37.600 0 0
10900 Call - 38.625B 36.200A - -1.575 36.600 0 0
11000 Call - 37.625B 35.200A - -1.575 35.600 0 0
11100 Call - 36.625B 34.200A - -1.575 34.600 0 0
11200 Call - 35.625B 33.200A - -1.575 33.600 0 0
11300 Call - 34.625B 32.200A - -1.575 32.600 0 0
11400 Call - 33.625B 31.200A - -1.575 31.600 0 0
11500 Call - 32.625B 30.200A - -1.575 30.600 0 0
11600 Call - 31.625B 29.225A - -1.575 29.600 0 1
11700 Call - 30.625B 28.225A - -1.550 28.625 0 0
11800 Call - 29.625B 27.225A - -1.550 27.625 0 0
11900 Call - 28.650B 26.250A - -1.550 26.625 0 0
12000 Call - 27.650B 25.275A - -1.550 25.650 0 0
12100 Call - 26.650B 24.150A - -1.575 24.650 0 0
12200 Call - 25.675B 23.175A - -1.550 23.675 0 0
12300 Call - 24.700B 22.350A - -1.550 22.700 0 0
12400 Call - 23.800B 21.375A - -1.550 21.725 0 0
12500 Call - 22.875B 20.425A - -1.525 20.775 0 1
12600 Call - 21.875B 19.475A - -1.500 19.825 0 0
12700 Call - 20.900B 18.550A - -1.475 18.900 0 0
12800 Call - 19.950B 17.625A - -1.500 17.950 0 0
12900 Call - 18.925B 16.700A - -1.475 17.050 0 0
13000 Call - 18.050B 15.775A - -1.450 16.125 0 0
13100 Call - 17.125B 14.875A - -1.425 15.250 0 0
13200 Call - 16.200B 14.000A - -1.375 14.375 0 20
13300 Call - 15.300B 13.050A - -1.375 13.500 0 0
13400 Call - 14.450B 12.200A - -1.325 12.650 0 0
13500 Call - 13.625B 11.475A - -1.300 11.825 0 1
13600 Call - 12.775B 10.675A - -1.275 11.000 0 2
13700 Call - 11.875B 9.900A - -1.250 10.200 0 0
13800 Call - 11.025B 9.050A - -1.225 9.425 0 25
13900 Call - 10.250B 8.450A - -1.200 8.675 0 2
14000 Call - 9.475B 7.650A - -1.175 7.950 0 119
14100 Call - 8.750B 7.050A - -1.125 7.275 0 29
14200 Call 6.500 8.125B 6.325A - -1.125 6.600 20 201
14300 Call - 7.425B 5.725A - -1.075 5.975 0 27
14400 Call - 6.700B 5.125A - -1.025 5.400 0 374
14500 Call - 6.100B 4.600A - -.975 4.850 2 173
14600 Call 3.975 5.500B 3.975 - -.925 4.325 17 169
14700 Call 5.000 5.000 3.650A - -.850 3.850 17 97
14800 Call 4.250 4.425B 3.200 - -.775 3.400 86 506
14900 Call 3.950 4.025 2.825A - -.700 2.975 80 152
15000 Call 3.325 3.500 2.375 - -.625 2.600 180 537
15100 Call 2.525 3.050B 2.125A - -.575 2.250 10 64
15200 Call 2.675 2.675 1.850A - -.500 1.950 7 264
15300 Call 2.300 2.300 1.575A - -.450 1.675 11 60
15400 Call 2.000 2.000 1.350A - -.425 1.425 18 348
15500 Call - 1.700B 1.150A - -.350 1.225 0 165
15600 Call - 1.450B 1.000A - -.300 1.050 31 230
15700 Call 1.275 1.275 .850A - -.250 .900 5 30
15800 Call .750 1.075B .725A - -.200 .775 6 361
15900 Call - .900B .600A - -.150 .650 0 75
16000 Call .500 .750B .500 - -.125 .550 43 475
16100 Call - .625B .450A - -.100 .475 0 20
16200 Call - .525B .375A - -.100 .400 0 230
16300 Call - - .350A - -.100 .325 0 96
16400 Call - - .300A - -.100 .275 0 195
16500 Call .275 .275 .250A - -.100 .225 1 45
16600 Call - - .225A - -.075 .200 0 179
16700 Call - - - - -.050 .175 0 7
16800 Call - - - - -.050 .150 0 71
16900 Call - - .150A - -.050 .125 0 12
17000 Call - - - - -.025 .125 0 215
17100 Call - - - - -.025 .100 1 25
17200 Call - - - - UNCH .100 0 25
17300 Call - - - - -.025 .075 0 10
17400 Call - - - - -.025 .075 0 10
17500 Call - - - - -.025 .050 0 2
17600 Call - - - - -.025 .050 0 1
17700 Call - - - - -.025 .050 0 0
17800 Call - - - - -.025 .025 0 7
17900 Call - - - - -.025 .025 0 0
18000 Call - - - - -.025 .025 0 0
18100 Call - - - - UNCH .025 0 0
18200 Call .050 .050 .050 - -.025 CAB 1 2
18300 Call - - - - -.025 CAB 0 0
18400 Call - - - - -.025 CAB 0 0
18500 Call - - - - -.025 CAB 0 0
18600 Call - - - - -.025 CAB 0 0
18700 Call - - - - -.025 CAB 0 0
18800 Call - - - - -.025 CAB 0 0
18900 Call - - - - UNCH CAB 0 0
19000 Call - - - - UNCH CAB 0 0
19100 Call - - - - UNCH CAB 0 0
19200 Call - - - - UNCH CAB 0 0
19300 Call - - - - UNCH CAB 0 0
19400 Call - - - - UNCH CAB 0 0
19500 Call - - - - UNCH CAB 0 0
19600 Call - - - - UNCH CAB 0 0
19700 Call - - - - UNCH CAB 0 0
19800 Call - - - - UNCH CAB 0 0
20000 Call - - - - UNCH CAB 0 0
6000 Put - - - - UNCH CAB 0 0
6200 Put - - - - UNCH CAB 0 0
6400 Put - - - - UNCH CAB 0 0
6600 Put - - - - UNCH CAB 0 0
6800 Put - - - - UNCH CAB 0 0
7000 Put - - - - UNCH CAB 0 0
7200 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 0
7800 Put - - - - UNCH CAB 0 0
8000 Put - - - - UNCH CAB 0 0
8200 Put - - - - UNCH CAB 0 0
8400 Put - - - - UNCH CAB 0 0
8600 Put - - - - UNCH CAB 0 0
8800 Put - - - - UNCH CAB 0 0
9000 Put - - - - UNCH CAB 0 0
9200 Put - - - - UNCH CAB 0 0
9400 Put - - - - UNCH CAB 0 0
9600 Put - - - - UNCH CAB 0 0
9800 Put - - - - UNCH CAB 0 0
10000 Put - - - - UNCH CAB 0 2
10200 Put - - - - UNCH CAB 0 3
10400 Put - - - - UNCH CAB 0 16
10500 Put - - - - UNCH CAB 0 0
10600 Put - - - - UNCH CAB 0 6
10700 Put - - - - UNCH CAB 0 0
10800 Put - - - - UNCH CAB 0 10
10900 Put - - - - UNCH CAB 0 0
11000 Put - - - - UNCH CAB 0 43
11100 Put - - - - UNCH CAB 0 0
11200 Put - - - - +.025 .025 0 34
11300 Put - - - - +.025 .025 0 0
11400 Put - - - - +.025 .025 0 43
11500 Put .025 .025 .025 - UNCH .025 2 62
11600 Put - - - - +.025 .050 0 32
11700 Put - - - - +.025 .050 0 0
11800 Put - .050B - - +.025 .050 0 34
11900 Put - - - - +.025 .075 0 0
12000 Put - .075B - - +.025 .075 0 91
12100 Put - .100B - - +.025 .100 0 54
12200 Put - .125B - - +.025 .125 0 81
12300 Put - .150B - - +.025 .150 0 6
12400 Put - .175B - - +.025 .175 0 229
12500 Put - .225B - - +.050 .225 0 26
12600 Put .350 .350 .325A - +.075 .275 3 129
12700 Put .250 .325B .250 - +.075 .325 13 19
12800 Put - .425B - - +.100 .400 15 482
12900 Put - .500B - - +.100 .475 0 25
13000 Put .600 .625B .575A - +.125 .575 41 335
13100 Put - .725B - - +.150 .675 0 351
13200 Put .575 .850B .575 - +.175 .800 22 372
13300 Put - .950B .700A - +.200 .925 1 77
13400 Put .825 1.150B .800 - +.250 1.075 22 320
13500 Put .925 1.325B .925 - +.275 1.250 7 149
13600 Put 1.000 1.500B 1.000 1.150B +.300 1.425 65 662
13700 Put 1.300 1.700B 1.225A - +.325 1.625 1 41
13800 Put 1.400 1.975B 1.400 - +.350 1.850 7 584
13900 Put 2.225 2.250B 1.600A - +.375 2.100 13 95
14000 Put 1.950 2.550B 1.750 - +.400 2.375 130 681
14100 Put - 2.850B 2.075A - +.425 2.675 5 54
14200 Put 2.375 3.250B 2.375 - +.475 3.025 22 396
14300 Put 2.650 3.650B 2.650 - +.500 3.400 80 245
14400 Put 3.075 4.100B 3.025A - +.550 3.800 60 416
14500 Put 3.475 4.525B 3.400A - +.600 4.250 17 134
14600 Put 3.750 5.050B 3.750 - +.650 4.725 16 388
14700 Put 5.500 5.550 4.250A - +.700 5.225 10 43
14800 Put 4.925 6.125B 4.700A - +.775 5.775 3 397
14900 Put - 6.725B 5.225A - +.875 6.375 0 28
15000 Put - 7.375B 5.750A - +.925 6.975 8 424
15100 Put - 7.950B 6.325A - +.975 7.625 0 46
15200 Put 7.900 8.700B 6.875A - +1.050 8.325 6 205
15300 Put - 9.350B 7.500A - +1.100 9.050 0 22
15400 Put 9.600 10.125B 8.175A - +1.175 9.825 1 66
15500 Put - 10.950B 9.000A - +1.200 10.600 0 55
15600 Put 11.000 11.825B 9.750A - +1.275 11.425 1 242
15700 Put - 12.725B 10.550A - +1.325 12.275 0 9
15800 Put - 13.525B 11.375A - +1.375 13.150 0 120
15900 Put - 14.425B 12.125A - +1.425 14.025 0 4
16000 Put - 15.325B 13.000A - +1.450 14.925 0 12
16100 Put - 16.250B 13.850A - +1.475 15.850 0 1
16200 Put - 17.200B 14.750A - +1.500 16.775 0 2
16300 Put - 18.125B 15.800A - +1.475 17.700 0 0
16400 Put - 19.100B 16.725A - +1.500 18.650 0 3
16500 Put - 19.975B 17.675A - +1.500 19.600 0 0
16600 Put - 20.950B 18.625A - +1.500 20.575 0 0
16700 Put - 21.925B 19.575A - +1.500 21.525 0 0
16800 Put 21.500 23.025B 20.450A - +1.525 22.500 1 0
16900 Put - 24.000B 21.425A - +1.550 23.500 0 0
17000 Put - 24.850B 22.375A - +1.550 24.475 0 0
17100 Put - 25.825B 23.325A - +1.550 25.450 0 0
17200 Put - 26.825B 24.325A - +1.550 26.450 0 0
17300 Put - 27.825B 25.425A - +1.575 27.450 0 0
17400 Put - 28.800B 26.400A - +1.550 28.425 0 0
17500 Put - 29.800B 27.400A - +1.550 29.425 0 0
17600 Put - 30.800B 28.375A - +1.575 30.425 0 0
17700 Put - 31.800B 29.375A - +1.550 31.400 0 0
17800 Put - 32.775B 30.375A - +1.550 32.400 0 0
17900 Put - 33.775B 31.375A - +1.550 33.400 0 0
18000 Put - 34.800B 32.375A - +1.575 34.400 0 0
18100 Put - 35.800B 33.375A - +1.575 35.400 0 0
18200 Put - 36.800B 34.375A - +1.575 36.400 0 0
18300 Put - 37.800B 35.375A - +1.575 37.400 0 0
18400 Put - 38.800B 36.375A - +1.575 38.400 0 0
18500 Put - 39.800B 37.375A - +1.575 39.400 0 0
18600 Put - 40.800B 38.375A - +1.575 40.400 0 4
18700 Put - 41.800B 39.375A - +1.575 41.400 0 0
18800 Put - 42.800B 40.375A - +1.575 42.400 0 0
18900 Put - 43.800B 41.375A - +1.575 43.400 0 0
19000 Put - 44.800B 42.375A - +1.575 44.400 0 0
19100 Put - 45.800B 43.375A - +1.575 45.400 0 0
19200 Put - 46.800B 44.375A - +1.575 46.400 0 0
19300 Put - 47.800B 45.375A - +1.575 47.400 0 0
19400 Put - 48.800B 46.375A - +1.575 48.400 0 0
19500 Put - 49.800B 47.375A - +1.575 49.400 0 0
19600 Put - 50.800B 48.375A - +1.575 50.400 0 0
19700 Put - 51.800B 49.375A - +1.575 51.400 0 0
19800 Put - 52.800B 50.375A - +1.575 52.400 0 0
20000 Put - 54.800B 52.375A - +1.575 54.400 0 0
Total 1,108 14,070