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
50 Call - 69.625B - - +.775 69.150 0 0
52 Call - 67.625B - - +.775 67.150 0 0
54 Call - 65.625B - - +.775 65.150 0 0
56 Call - 63.625B - - +.775 63.150 0 0
58 Call - 61.650B - - +.775 61.150 0 1
60 Call - 59.650B - - +.775 59.150 0 0
62 Call - 57.650B - - +.775 57.150 0 0
64 Call - 55.650B - - +.775 55.150 0 0
66 Call - 53.650B - - +.775 53.150 0 0
68 Call - 51.650B - - +.775 51.150 0 0
70 Call - 49.650B - - +.775 49.150 0 0
72 Call - 47.650B - - +.775 47.150 0 0
74 Call - 45.650B - - +.775 45.150 0 0
76 Call - 43.650B - - +.775 43.150 0 0
78 Call - 41.650B - - +.775 41.150 0 0
80 Call - 39.650B - - +.775 39.150 0 0
82 Call - 37.650B - - +.775 37.150 0 0
83 Call - 36.650B - - +.775 36.150 0 0
84 Call - 35.650B - - +.775 35.150 0 0
85 Call - 34.650B - - +.775 34.150 0 0
86 Call - 33.650B - - +.775 33.150 0 0
87 Call - 32.650B - - +.775 32.150 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 - 28.675B - - +.775 28.150 0 0
92 Call - 27.700B - - +.775 27.150 0 0
93 Call - 26.700B - - +.775 26.150 0 0
94 Call - 25.675B - - +.775 25.150 0 0
95 Call - 24.700B - - +.750 24.150 0 0
96 Call - 23.700B - - +.750 23.150 0 0
97 Call - 22.725B - - +.750 22.175 0 0
98 Call - 21.700B - - +.750 21.175 0 0
99 Call - 20.725B - - +.750 20.200 0 0
100 Call - 19.750B 18.400A - +.725 19.200 0 11
101 Call - 18.800B - - +.725 18.225 0 0
102 Call - 17.800B - - +.700 17.250 0 18
103 Call - 16.875B - - +.725 16.300 0 1
104 Call - 15.900B - - +.700 15.325 0 51
105 Call - 14.925B - - +.700 14.375 0 0
106 Call - 13.950B - - +.675 13.425 0 49
107 Call - 13.025B - - +.675 12.500 0 35
108 Call - 12.125B - - +.650 11.575 0 91
109 Call - 11.225B - - +.625 10.675 0 28
110 Call - 10.350B 9.150A - +.600 9.800 0 353
111 Call - 9.525B - - +.575 8.975 0 46
112 Call - 8.675B - - +.550 8.175 0 470
113 Call - 7.875B 6.825A - +.525 7.400 0 39
114 Call 6.350 7.125B 6.100A - +.500 6.675 4 533
115 Call - 6.425B 5.475A - +.475 6.000 0 95
116 Call 5.050 5.750B 4.850A - +.450 5.350 12 628
117 Call 4.725 5.100B 4.275A - +.400 4.725 13 158
118 Call 4.075 4.525B 3.750A - +.375 4.150 88 627
119 Call 3.725 3.975B 3.250A - +.350 3.625 9 333
120 Call 3.050 3.450B 2.775A - +.325 3.125 97 1,558
121 Call 2.600 2.950 2.350A - +.275 2.650 41 605
122 Call 2.050 2.525 1.950A - +.275 2.250 76 1,659
123 Call 1.975 2.100B 1.625A - +.225 1.875 17 512
124 Call 1.550 1.775 1.500 - +.175 1.525 58 2,073
125 Call 1.250 1.450B 1.225 - +.150 1.250 136 866
126 Call .975 1.175B .900A - +.100 1.000 141 1,521
127 Call .775 .950B .775 - +.100 .825 28 468
128 Call .700 .775B .650 - +.075 .650 27 1,907
129 Call .575 .600 .525A - +.050 .525 9 286
130 Call .425 .475 .425 - +.050 .425 20 2,051
131 Call .375 .375 .350A - +.050 .350 9 234
132 Call .250 .300 .250 - +.025 .275 18 1,069
133 Call - .250B - - +.025 .225 20 490
134 Call - .200B - - +.025 .175 10 906
135 Call - .150B - - +.025 .150 0 443
136 Call - .125B - - +.025 .125 0 811
137 Call .100 .100 .100 - +.025 .100 11 89
138 Call - - - - UNCH .075 0 783
139 Call - - - - UNCH .050 0 118
140 Call - - - - UNCH .050 0 246
141 Call - - - - UNCH .050 0 104
142 Call - - - - UNCH .025 0 131
143 Call - - - - UNCH .025 0 72
144 Call - - - - UNCH .025 0 144
145 Call - - - - UNCH .025 0 44
146 Call - - - - UNCH .025 0 53
147 Call - - - - UNCH .025 0 41
148 Call - - - - UNCH .025 0 75
149 Call - - - - UNCH .025 0 11
150 Call - - - - UNCH .025 0 6
151 Call - - - - UNCH .025 0 0
152 Call - - - - +.025 .025 0 5
153 Call - - - - UNCH CAB 0 6
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 5
165 Call - - - - UNCH CAB 0 0
166 Call - - - - UNCH CAB 0 5
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
50 Put - - - - UNCH CAB 0 0
52 Put - - - - UNCH CAB 0 0
54 Put - - - - 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 1
66 Put - - - - UNCH CAB 0 0
68 Put - - - - UNCH CAB 0 0
70 Put - - - - UNCH CAB 0 1
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 0 130
83 Put - - - - UNCH CAB 0 0
84 Put - - - - UNCH CAB 0 116
85 Put - - - - UNCH CAB 0 10
86 Put - - - - UNCH CAB 0 56
87 Put - - - - UNCH CAB 0 5
88 Put - - - - UNCH CAB 0 67
89 Put - - - - UNCH CAB 0 0
90 Put - - - - UNCH CAB 0 157
91 Put - - - - -.025 CAB 0 224
92 Put - - - - -.025 CAB 0 130
93 Put - - - - UNCH .025 0 55
94 Put - - - - UNCH .025 0 468
95 Put - - - - -.025 .025 0 118
96 Put .050 .050 .050 - -.025 .025 8 376
97 Put - - - - -.025 .050 0 294
98 Put - - - - -.025 .050 0 518
99 Put - - .075A - -.025 .075 0 32
100 Put .100 .100 .100 - -.050 .075 4 841
101 Put - - .125A - -.050 .100 0 184
102 Put - - .125A - -.050 .125 0 856
103 Put .150 .150 .150 - -.075 .150 15 127
104 Put .175 .200 .175 - -.075 .200 43 888
105 Put - - .225A - -.075 .250 0 277
106 Put .275 .300B .275 - -.100 .300 1 855
107 Put - - .350A - -.100 .375 5 196
108 Put .475 .475 .425 - -.125 .450 8 1,082
109 Put .575 .575 .500A - -.150 .550 58 357
110 Put .675 .700 .600 - -.175 .675 115 2,126
111 Put - - .775A - -.200 .825 25 567
112 Put 1.100 1.100 .925 1.075 -.225 1.025 167 1,852
113 Put 1.475 1.525B 1.150A - -.225 1.275 3 515
114 Put 1.450 1.575B 1.350 - -.275 1.525 12 1,574
115 Put 1.850 1.900 1.675A - -.300 1.850 123 1,230
116 Put 2.100 2.250 2.000 - -.325 2.200 81 2,900
117 Put 2.550 2.625B 2.350A - -.350 2.600 109 1,135
118 Put 3.125 3.125 2.750A - -.375 3.025 191 3,583
119 Put 3.400 3.550B 3.200A - -.425 3.475 25 932
120 Put 3.875 4.050B 3.650A - -.450 3.975 46 1,726
121 Put 4.500 4.625 4.175A - -.500 4.500 15 443
122 Put 4.900 5.125B 4.725A - -.525 5.075 5 1,491
123 Put 5.675 5.825B 5.325 - -.550 5.700 26 368
124 Put - - 5.975A - -.600 6.375 16 1,539
125 Put 6.850 7.200B 6.650A - -.625 7.100 25 1,037
126 Put - 8.525B 7.400A - -.650 7.850 0 963
127 Put - - 8.175A - -.675 8.650 0 412
128 Put 9.500 9.625B 8.975A - -.700 9.500 1 711
129 Put - - 9.850A - -.725 10.350 0 155
130 Put - - 10.725A - -.725 11.250 2 383
131 Put - - 11.625A - -.725 12.175 0 140
132 Put - - 12.550A - -.750 13.100 0 69
133 Put - - 13.500A - -.750 14.050 0 68
134 Put - - 14.475A - -.725 15.025 0 20
135 Put 16.000 16.025B 15.425A - -.750 15.975 1 23
136 Put - 17.750B 16.375A - -.750 16.950 0 10
137 Put - - 17.325A - -.750 17.925 0 5
138 Put - - 18.350A - -.775 18.900 0 5
139 Put - - 19.325A - -.750 19.900 0 10
140 Put - - 20.375A - -.775 20.875 0 2
141 Put 21.900 21.925B 21.350A - -.775 21.875 4 4
142 Put - - 22.325A - -.775 22.875 0 0
143 Put - - 23.325A - -.775 23.850 0 0
144 Put - - 24.350A - -.775 24.850 0 5
145 Put - - 25.325A - -.775 25.850 0 0
146 Put - - 26.300A - -.775 26.850 0 0
147 Put - - 27.300A - -.775 27.850 0 0
148 Put - - 28.325A - -.775 28.850 0 0
149 Put - - 29.300A - -.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 - - 62.350A - -.775 62.850 0 0
184 Put - - 64.350A - -.775 64.850 0 0
186 Put - - 66.350A - -.775 66.850 0 0
188 Put - - 68.350A - -.775 68.850 0 0
190 Put - - 70.350A - -.775 70.850 0 0
192 Put - - 72.350A - -.775 72.850 0 0
194 Put - - 74.350A - -.775 74.850 0 0
196 Put - - 76.350A - -.775 76.850 0 0
198 Put - - 78.350A - -.775 78.850 0 0
Total 1,978 57,388