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 - 77.550B - - +.400 77.650 0 0
52 Call - 75.550B - - +.400 75.650 0 0
54 Call - 73.550B - - +.400 73.650 0 0
56 Call - 71.550B - - +.400 71.650 0 0
58 Call - 69.550B - - +.400 69.650 0 0
60 Call - 67.550B - - +.400 67.650 0 0
62 Call - 65.550B - - +.400 65.650 0 0
64 Call - 63.550B - - +.400 63.650 0 0
66 Call - 61.550B - - +.400 61.650 0 0
68 Call - 59.550B - - +.400 59.650 0 0
70 Call - 57.550B - - +.400 57.650 0 0
72 Call - 55.550B - - +.400 55.650 0 0
74 Call - 53.550B - - +.400 53.650 0 0
76 Call - 51.550B - - +.400 51.650 0 0
78 Call - 49.550B - - +.400 49.650 0 0
80 Call - 47.550B - - +.400 47.650 0 0
82 Call - 45.550B - - +.400 45.650 0 0
84 Call - 43.550B - - +.400 43.650 0 0
86 Call - 41.550B - - +.400 41.650 0 0
88 Call - 39.550B - - +.400 39.650 0 5
90 Call - 37.550B - - +.400 37.650 0 5
91 Call - 36.550B - - +.400 36.650 0 0
92 Call - 35.550B - - +.400 35.650 0 0
93 Call - 34.550B - - +.400 34.650 0 0
94 Call - 33.550B - - +.400 33.650 0 0
95 Call - 32.625B 32.100A - +.400 32.650 0 0
96 Call - 31.650B 31.100A - +.400 31.650 0 0
97 Call - 30.675B 30.050A - +.400 30.650 0 0
98 Call - 29.700B 29.075A - +.400 29.650 0 0
99 Call - 28.725B 28.100A - +.400 28.650 0 0
100 Call - 27.725B 27.125A - +.400 27.650 0 180
101 Call - 26.725B 26.100A - +.400 26.650 0 0
102 Call - 25.725B 25.100A - +.400 25.675 0 42
103 Call - 24.725B 24.125A - +.400 24.675 0 0
104 Call - 23.750B 23.150A - +.375 23.675 0 15
105 Call - 22.725B 22.100A - +.400 22.700 0 1
106 Call - 21.750B 21.125A - +.375 21.700 0 42
107 Call - 20.750B 20.175A - +.375 20.725 0 1
108 Call - 19.800B 19.200A - +.375 19.750 0 0
109 Call - 18.800B 18.225A - +.375 18.775 0 120
110 Call - 17.825B 17.250A - +.375 17.800 0 184
111 Call - 16.850B 16.225A - +.375 16.825 0 22
112 Call - 15.900B 15.300A - +.350 15.850 0 203
113 Call - 14.975B 14.375A - +.350 14.900 0 1
114 Call 13.950 13.975B 13.475A - +.325 13.925 10 414
115 Call - 13.050B 12.575A - +.300 12.975 0 86
116 Call 11.775 12.100B 11.675A - +.275 12.050 5 547
117 Call - 11.200B 10.775A - +.250 11.125 0 50
118 Call - 10.275B 9.900A - +.200 10.225 0 384
119 Call 9.150 9.400B 8.950A - +.200 9.375 1 134
120 Call 8.300 8.600 8.150A - +.175 8.525 12 1,293
121 Call - 7.750B 7.450A - +.175 7.725 0 200
122 Call 6.600 6.975B 6.600 6.800 +.150 6.950 39 1,436
123 Call 5.875 6.250 5.875 - +.150 6.200 2 1,001
124 Call 5.350 5.525B 5.225A - +.150 5.500 76 1,175
125 Call 4.650 4.850B 4.550A - +.150 4.850 21 877
126 Call 4.100 4.275B 3.950A - +.125 4.225 331 5,248
127 Call 3.600 3.700B 3.400 3.400 +.125 3.650 333 815
128 Call 3.000 3.150B 2.850 - +.100 3.125 213 4,047
129 Call 2.525 2.650B 2.450 - +.075 2.625 53 1,144
130 Call 2.150 2.225 2.025 - +.025 2.175 367 2,664
131 Call 1.725 1.825B 1.650A - +.025 1.800 52 465
132 Call 1.400 1.500 1.325A 1.425 UNCH 1.450 55 1,443
133 Call 1.100 1.200B 1.050 - UNCH 1.150 103 403
134 Call .900 .950 .825A .900 UNCH .900 108 1,119
135 Call .675 .725B .625A - UNCH .700 1 483
136 Call .500 .550 .475A - UNCH .525 67 371
137 Call .425 .425 .375 - UNCH .400 9 205
138 Call .325 .325 .275A - UNCH .300 13 163
139 Call - - .200A - UNCH .225 0 180
140 Call - - .150A - -.025 .150 0 435
141 Call .125 .125 .125 - -.025 .100 50 97
142 Call - - - - -.025 .075 0 175
143 Call - - - - -.025 .050 0 157
144 Call - - - - -.025 .025 0 51
145 Call - - - - UNCH .025 0 70
146 Call - - - - UNCH .025 0 76
147 Call - - - - -.025 CAB 0 71
148 Call - - - - UNCH CAB 0 50
149 Call - - - - UNCH CAB 0 47
150 Call - - - - UNCH CAB 0 60
151 Call - - - - UNCH CAB 0 28
152 Call - - - - UNCH CAB 0 0
153 Call - - - - UNCH CAB 0 0
154 Call - - - - UNCH CAB 0 0
155 Call - - - - UNCH CAB 0 1
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
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
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 0 100
192 Call - - - - UNCH CAB 0 0
194 Call - - - - UNCH CAB 0 0
50 Put - - - - UNCH CAB 0 100
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 1
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
84 Put - - - - UNCH CAB 0 123
86 Put - - - - UNCH CAB 0 74
88 Put - - - - UNCH CAB 0 6
90 Put - - - - UNCH CAB 0 149
91 Put - - - - UNCH CAB 0 76
92 Put - - - - UNCH CAB 0 70
93 Put - - - - UNCH CAB 0 5
94 Put - - - - UNCH CAB 0 193
95 Put - - - - UNCH CAB 0 99
96 Put - - - - UNCH CAB 0 162
97 Put - .025B - - +.025 .025 0 54
98 Put - - - - UNCH .025 0 235
99 Put - - - - UNCH .025 0 118
100 Put - - - - UNCH .025 0 742
101 Put - - - - UNCH .025 0 40
102 Put .050 .050 .050 - UNCH .050 53 1,353
103 Put - - - - UNCH .050 0 127
104 Put .075 .075 .075 - -.025 .050 66 734
105 Put .075 .075 .075 - UNCH .075 8 214
106 Put .100 .100 .075 - -.025 .075 79 807
107 Put .125 .125 .100 - -.025 .100 51 255
108 Put .150 .150 .125 - -.025 .125 35 708
109 Put .150 .150 .150 - -.025 .150 5 558
110 Put .200 .200 .150 - -.025 .175 47 2,517
111 Put .250 .250 .200 - -.025 .200 3 842
112 Put .300 .300 .225 - -.050 .225 129 1,899
113 Put - - .250A - -.075 .250 4 849
114 Put .375 .375 .300 - -.075 .300 168 2,170
115 Put .450 .450 .350A - -.100 .350 42 1,621
116 Put .550 .550 .400 - -.125 .425 114 1,986
117 Put .550 .575 .500A - -.150 .500 25 734
118 Put .750 .775 .550 - -.175 .600 493 3,627
119 Put .900 .925B .675 - -.200 .725 45 824
120 Put 1.100 1.125 .825 - -.225 .875 687 4,565
121 Put 1.275 1.350B 1.025A - -.250 1.075 37 617
122 Put 1.500 1.600B 1.225 1.250 -.250 1.300 663 3,221
123 Put 1.825 1.900B 1.475A - -.275 1.550 251 594
124 Put 2.075 2.225 1.775A - -.275 1.850 820 2,792
125 Put 2.500 2.600B 2.100 - -.250 2.200 19 847
126 Put 2.825 3.000B 2.475A - -.275 2.575 1,530 970
127 Put 3.000 3.450B 2.875A - -.275 3.000 26 415
128 Put 3.800 3.950B 3.325A - -.300 3.475 28 448
129 Put - 4.500B 3.850A - -.325 3.975 0 279
130 Put - 4.975B 4.425A - -.375 4.525 0 234
131 Put 5.225 5.625B 5.050A - -.375 5.150 1 99
132 Put - 6.225B 5.725A - -.400 5.800 0 44
133 Put - 6.950B 6.425A - -.400 6.500 0 19
134 Put - 7.775B 7.175A - -.400 7.250 0 12
135 Put - 8.600B 7.950A - -.375 8.050 0 6
136 Put - 9.400B 8.750A - -.400 8.875 0 185
137 Put - 10.300B 9.650A - -.400 9.725 0 4
138 Put - 11.200B 10.575A - -.400 10.625 0 8
139 Put - 12.100B 11.500A - -.425 11.550 0 0
140 Put - 13.050B 12.425A - -.400 12.500 0 184
141 Put - 13.975B 13.400A - -.425 13.450 0 0
142 Put - 15.000B 14.350A - -.425 14.400 0 0
143 Put - 16.025B 15.300A - -.425 15.375 0 0
144 Put - 16.950B 16.325A - -.400 16.375 0 0
145 Put - 17.950B 17.325A - -.425 17.350 0 0
146 Put - 18.925B 18.300A - -.400 18.350 0 5
147 Put - 19.900B 19.350A - -.400 19.350 0 5
148 Put - 20.925B 20.325A - -.400 20.350 0 0
149 Put - 21.900B 21.375A - -.400 21.350 0 0
150 Put - 22.875B 22.350A - -.400 22.350 0 5
151 Put - 23.925B 23.325A - -.400 23.350 0 5
152 Put - 24.900B 24.375A - -.400 24.350 0 0
153 Put - - 25.450A - -.400 25.350 0 0
154 Put - - 26.450A - -.400 26.350 0 0
155 Put - - 27.450A - -.400 27.350 0 0
156 Put - - 28.450A - -.400 28.350 0 0
157 Put - - 29.450A - -.400 29.350 0 0
158 Put - - 30.450A - -.400 30.350 0 0
159 Put - - 31.450A - -.400 31.350 0 0
160 Put - - 32.450A - -.400 32.350 0 0
161 Put - - 33.450A - -.400 33.350 0 0
162 Put - - 34.450A - -.400 34.350 0 5
164 Put - - 36.450A - -.400 36.350 0 0
166 Put - - 38.450A - -.400 38.350 0 0
168 Put - - 40.450A - -.400 40.350 0 0
170 Put - - 42.450A - -.400 42.350 0 0
172 Put - - 44.450A - -.400 44.350 0 0
174 Put - - 46.450A - -.400 46.350 0 0
176 Put - - 48.450A - -.400 48.350 0 0
178 Put - - 50.450A - -.400 50.350 0 0
180 Put - - 52.450A - -.400 52.350 0 0
182 Put - - 54.450A - -.400 54.350 0 0
184 Put - - 56.450A - -.400 56.350 0 0
186 Put - - 58.450A - -.400 58.350 0 0
188 Put - - 60.450A - -.400 60.350 0 0
190 Put - - 62.450A - -.400 62.350 0 0
192 Put - - 64.450A - -.400 64.350 0 0
194 Put - - 66.450A - -.400 66.350 0 0
Total 7,350 68,226