10月13日大连盘豆粕期权下午收盘行情_豆粕期权

10月13日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-10-13 天下粮仓

合约名称	开盘价	最高价	最低价	收盘价	前结算价	结算价	涨跌	涨跌1	Delta	成交量	持仓量	持仓量变化	成交额	行权量
m2011-C-2450	0	0	0	770	797	770	-27	-27	1	0	0	0	0	0
m2011-C-2500	0	0	0	720	747	720	-27	-27	1	0	0	0	0	0
m2011-C-2550	0	0	0	670	697	670	-27	-27	1	0	0	0	0	0
m2011-C-2600	0	0	0	620	647	620	-27	-27	1	0	5	0	0	0
m2011-C-2650	0	0	0	570	597	570	-27	-27	1	0	15	0	0	0
m2011-C-2700	0	0	0	520	547	520	-27	-27	1	0	5	0	0	0
m2011-C-2750	0	0	0	470	497	470	-27	-27	1	0	11	0	0	0
m2011-C-2800	0	0	0	420	447	420	-27	-27	1	0	6	-16	0	16
m2011-C-2850	0	0	0	370	397	370	-27	-27	1	0	15	-12	0	12
m2011-C-2900	246	246	246	246	347	320	-101	-27	1	1	23	-17	0.25	17
m2011-C-2950	0	0	0	270	297	270	-27	-27	1	0	107	-54	0	54
m2011-C-3000	0	0	0	220	247	220	-27	-27	1	0	76	0	0	0
m2011-C-3050	0	0	0	171	198	171	-27	-27	0.97	0	135	0	0	0
m2011-C-3100	108	114.5	108	114.5	150.5	124.5	-36	-26	0.9	2	171	-2	0.22	0
m2011-C-3150	85	85	45	70	107	83	-37	-24	0.77	4	207	-1	0.27	0
m2011-C-3200	20	20	20	20	69.5	49.5	-49.5	-20	0.59	6	318	-6	0.12	0
m2011-C-3250	30.5	30.5	6	15.5	41	26	-25.5	-15	0.39	39	391	-15	0.7	0
m2011-C-3300	15	20	4	4	21.5	11.5	-17.5	-10	0.21	52	171	-18	0.53	0
m2011-C-3350	3.5	11	1.5	2.5	9.5	4.5	-7	-5	0.1	392	1,030	36	1.37	0
m2011-C-3400	0.5	0.5	0.5	0.5	4	1	-3.5	-3	0.03	10	157	10	0.01	0
m2011-C-3450	1.5	1.5	0.5	0.5	1	0.5	-0.5	-0.5	0.01	124	534	-16	0.07	0
m2011-C-3500	1	1	1	1	0.5	0.5	0.5	0	0.01	2	4	2	0	0
m2011-C-3550	1	1	1	1	0.5	0.5	0.5	0	0.01	5	5	5	0.01	0
m2011-C-3600	0	0	0	0.5	0.5	0.5	0	0	0.01	0	15	0	0	0
m2011-C-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	65	62	62	0.03	0
m2011-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	392	0	0	0
m2011-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	276	0	0	0
m2011-P-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	131	0	0	0
m2011-P-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	22	143	6	0.01	0
m2011-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	132	0	0	0
m2011-P-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	92	0	0	0
m2011-P-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	68	0	0	0
m2011-P-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	122	0	0	0
m2011-P-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	271	0	0	0
m2011-P-2900	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	13	277	0	0.01	0
m2011-P-2950	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	48	148	0	0.02	0
m2011-P-3000	1.5	1.5	0.5	0.5	0.5	0.5	0	0	-0.01	12	448	10	0.02	0
m2011-P-3050	1.5	3	0.5	0.5	1	1	-0.5	0	-0.03	52	91	6	0.05	0
m2011-P-3100	3.5	7	3	3.5	3.5	4.5	0	1	-0.1	28	242	7	0.14	0
m2011-P-3150	12.5	12.5	2.5	2.5	10	13	-7.5	3	-0.23	9	149	8	0.03	0
m2011-P-3200	11	27	8	16	22.5	29.5	-6.5	7	-0.41	98	241	51	1.58	0
m2011-P-3250	33.5	33.5	33.5	33.5	44	56	-10.5	12	-0.61	16	49	10	0.54	0
m2011-P-3300	69	69	69	69	74.5	91.5	-5.5	17	-0.79	5	15	5	0.35	0
m2011-P-3350	0	0	0	134.5	113	134.5	21.5	21.5	-0.9	0	0	0	0	0
m2011-P-3400	0	0	0	181.5	157	181.5	24.5	24.5	-0.97	0	0	0	0	0
m2011-P-3450	0	0	0	230.5	204.5	230.5	26	26	-0.94	0	0	0	0	0
m2011-P-3500	0	0	0	280	253.5	280	26.5	26.5	-1	0	0	0	0	0
m2011-P-3550	0	0	0	330	303	330	27	27	-1	0	0	0	0	0
m2011-P-3600	0	0	0	380	353	380	27	27	-1	0	0	0	0	0
m2011-P-3650	0	0	0	430	403	430	27	27	-1	0	0	0	0	0
m2012-C-2450	0	0	0	801	822	801	-21	-21	1	0	10	0	0	0
m2012-C-2500	0	0	0	751	772	751	-21	-21	1	0	5	0	0	0
m2012-C-2550	0	0	0	701	722	701	-21	-21	1	0	10	0	0	0
m2012-C-2600	0	0	0	651	672	651	-21	-21	1	0	10	0	0	0
m2012-C-2650	0	0	0	601	622	601	-21	-21	1	0	10	0	0	0
m2012-C-2700	0	0	0	551	572	551	-21	-21	1	0	11	0	0	0
m2012-C-2750	0	0	0	501.5	522.5	501.5	-21	-21	0.99	0	15	0	0	0
m2012-C-2800	0	0	0	452.5	473.5	452.5	-21	-21	0.98	0	15	0	0	0
m2012-C-2850	0	0	0	404	425	404	-21	-21	0.97	0	30	0	0	0
m2012-C-2900	0	0	0	356.5	377.5	356.5	-21	-21	0.94	0	78	0	0	0
m2012-C-2950	0	0	0	311	331.5	311	-20.5	-20.5	0.91	0	85	0	0	0
m2012-C-3000	0	0	0	267	287	267	-20	-20	0.87	0	110	0	0	0
m2012-C-3050	0	0	0	226	245	226	-19	-19	0.81	0	123	0	0	0
m2012-C-3100	151	151	151	151	206.5	188	-55.5	-18.5	0.75	1	213	-1	0.15	0
m2012-C-3150	0	0	0	153.5	171	153.5	-17.5	-17.5	0.68	0	196	0	0	0
m2012-C-3200	0	0	0	123	139	123	-16	-16	0.6	0	120	0	0	0
m2012-C-3250	83	83	71	71	111	96.5	-40	-14.5	0.52	11	207	-10	0.87	0
m2012-C-3300	57.5	57.5	49	53	87	74	-34	-13	0.43	11	166	-9	0.59	0
m2012-C-3350	36	44	33	42	67	56	-25	-11	0.36	19	106	-6	0.68	0
m2012-C-3400	34.5	36.5	26.5	29	50.5	41	-21.5	-9.5	0.28	178	158	125	5.33	0
m2012-C-3450	25.5	29	18.5	18.5	37	29.5	-18.5	-7.5	0.22	291	325	146	7.82	0
m2012-C-3500	20.5	22.5	17	18	27	21	-9	-6	0.17	129	207	60	2.56	0
m2012-C-3550	14	16	14	15.5	19	14.5	-3.5	-4.5	0.13	44	43	43	0.66	0
m2012-C-3600	16	16	6.5	12	13	9.5	-1	-3.5	0.09	191	304	145	2.6	0
m2012-C-3650	12.5	16.5	6.5	10	9	6.5	1	-2.5	0.06	248	474	205	3.06	0
m2012-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	255	0	0	0
m2012-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2012-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	171	0	0	0
m2012-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	145	0	0	0
m2012-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	180	0	0	0
m2012-P-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	105	0	0	0
m2012-P-2750	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	7	100	7	0.01	0
m2012-P-2800	3.5	3.5	3.5	3.5	1.5	1.5	2	0	-0.02	5	172	5	0.02	0
m2012-P-2850	4.5	4.5	4.5	4.5	3	3	1.5	0	-0.03	5	80	0	0.02	0
m2012-P-2900	4.5	4.5	4.5	4.5	5.5	6	-1	0.5	-0.06	5	61	0	0.02	0
m2012-P-2950	5	5	5	5	9.5	10	-4.5	0.5	-0.09	6	85	0	0.03	0
m2012-P-3000	0	0	0	16	15.5	16	0.5	0.5	-0.13	0	60	0	0	0
m2012-P-3050	8.5	8.5	8.5	8.5	23.5	25	-15	1.5	-0.18	5	15	-5	0.04	0
m2012-P-3100	17	17	17	17	34.5	37	-17.5	2.5	-0.25	5	20	5	0.09	0
m2012-P-3150	30.5	30.5	30.5	30.5	49	52.5	-18.5	3.5	-0.32	5	25	0	0.15	0
m2012-P-3200	47.5	47.5	47.5	47.5	67	72	-19.5	5	-0.4	5	22	5	0.24	0
m2012-P-3250	65	74	65	74	89	95.5	-15	6.5	-0.48	6	16	6	0.44	0
m2012-P-3300	0	0	0	123	115	123	8	8	-0.57	0	0	0	0	0
m2012-P-3350	0	0	0	155	145	155	10	10	-0.64	0	0	0	0	0
m2012-P-3400	0	0	0	190	178.5	190	11.5	11.5	-0.71	0	0	0	0	0
m2012-P-3450	0	0	0	228.5	215	228.5	13.5	13.5	-0.78	0	0	0	0	0
m2012-P-3500	0	0	0	270	255	270	15	15	-0.83	0	0	0	0	0
m2012-P-3550	0	0	0	313	297	313	16	16	-0.88	0	0	0	0	0
m2012-P-3600	0	0	0	358.5	341	358.5	17.5	17.5	-0.91	0	0	0	0	0
m2012-P-3650	0	0	0	405	387	405	18	18	-0.94	0	0	0	0	0
m2101-C-2450	0	0	0	790	823	790	-33	-33	1	0	141	0	0	0
m2101-C-2500	773	776	773	776	773	740	3	-33	1	12	89	-11	9.31	0
m2101-C-2550	0	0	0	690	723	690	-33	-33	1	0	288	0	0	0
m2101-C-2600	0	0	0	640	673	640	-33	-33	1	0	164	0	0	0
m2101-C-2650	0	0	0	590	623	590	-33	-33	1	0	249	0	0	0
m2101-C-2700	0	0	0	540	573	540	-33	-33	1	0	1,057	0	0	0
m2101-C-2750	0	0	0	490.5	523.5	490.5	-33	-33	0.99	0	720	0	0	0
m2101-C-2800	471.5	471.5	420	440	474	441.5	-34	-32.5	0.98	339	5,463	0	148.48	0
m2101-C-2850	389	389	375.5	381	426	394	-45	-32	0.96	44	5,191	0	16.87	0
m2101-C-2900	386.5	386.5	321.5	341.5	378.5	347	-37	-31.5	0.93	1,278	10,961	-126	437.14	0
m2101-C-2950	318	318	274	297	333	302	-36	-31	0.9	245	6,866	-91	70.79	0
m2101-C-3000	278	283	230	252	289	259.5	-37	-29.5	0.85	3,363	13,737	-181	821.62	0
m2101-C-3050	243	244	194	212	247.5	219	-35.5	-28.5	0.79	2,108	10,895	-702	449.66	0
m2101-C-3100	203.5	206	157	176.5	208.5	182.5	-32	-26	0.73	3,214	10,891	-1,412	556.81	100
m2101-C-3150	168	168	124.5	145	173.5	149	-28.5	-24.5	0.66	3,122	10,308	-455	432.55	0
m2101-C-3200	135	137.5	98	116	141.5	119.5	-25.5	-22	0.58	5,620	20,412	-82	643.4	100
m2101-C-3250	109	111.5	78	94.5	113.5	94	-19	-19.5	0.5	9,428	18,762	1,862	859.34	0
m2101-C-3300	88	90.5	63	77	89.5	73	-12.5	-16.5	0.42	23,026	25,293	6,920	1,703.50	0
m2101-C-3350	72.5	74.5	51	63.5	69.5	55	-6	-14.5	0.34	11,519	18,542	4,303	693.15	0
m2101-C-3400	57.5	60	40	51	53	41	-2	-12	0.28	9,656	9,356	56	459.11	0
m2101-C-3450	52	52	32.5	40	39.5	29.5	0.5	-10	0.22	7,081	4,897	-1,106	272.82	0
m2101-C-3500	38	40	26.5	32	29	21	3	-8	0.17	13,273	11,455	1,381	416.04	0
m2101-C-3550	32	32.5	21.5	26	20.5	14.5	5.5	-6	0.12	2,306	1,107	221	58.32	0
m2101-C-3600	26.5	27	17	21	14.5	10	6.5	-4.5	0.09	5,872	4,896	3,228	110.25	0
m2101-C-3650	22	22.5	14	16.5	10	6.5	6.5	-3.5	0.06	3,288	4,222	1,070	55.86	0
m2101-P-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	0	253	3,887	-63	0.3	0
m2101-P-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	37	1,234	-37	0.06	0
m2101-P-2550	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	85	1,731	35	0.13	0
m2101-P-2600	1.5	2	1.5	1.5	0.5	0.5	1	0	-0.01	713	3,671	70	1.09	0
m2101-P-2650	2	2	2	2	0.5	0.5	1.5	0	-0.01	270	3,410	-190	0.54	0
m2101-P-2700	2	3	2	2.5	0.5	0.5	2	0	-0.01	797	5,674	-391	1.94	0
m2101-P-2750	3	3.5	3	3	1	1	2	0	-0.01	800	8,663	-216	2.47	0
m2101-P-2800	3.5	4.5	3.5	4.5	2	2.5	2.5	0.5	-0.03	6,176	33,854	-40	24.49	0
m2101-P-2850	3.5	5	3.5	4.5	3.5	4.5	1	1	-0.04	1,896	9,889	-235	8.49	0
m2101-P-2900	6	7.5	5	7	6	7.5	1	1.5	-0.07	2,279	12,327	119	14.12	0
m2101-P-2950	8	10.5	7	9.5	10.5	12.5	-1	2	-0.1	2,573	5,662	-527	22.55	0
m2101-P-3000	14	20	12	16	16.5	19.5	-0.5	3	-0.15	11,930	11,425	-4,134	165.07	0
m2101-P-3050	18.5	26	17.5	24	25	29.5	-1	4.5	-0.2	4,250	4,635	-467	92.41	0
m2101-P-3100	27.5	40	27	40	36	42.5	4	6.5	-0.27	8,392	6,956	-370	286.83	0
m2101-P-3150	41	58.5	40.5	54.5	50.5	59	4	8.5	-0.34	5,183	5,431	120	261.73	0
m2101-P-3200	60.5	82	58	76	69	79.5	7	10.5	-0.42	9,103	9,509	490	647.59	0
m2101-P-3250	82.5	112	82.5	105	91	104.5	14	13.5	-0.5	3,833	4,031	419	376.56	0
m2101-P-3300	111.5	145.5	111.5	137.5	116.5	132.5	21	16	-0.58	1,724	2,495	323	224.88	0
m2101-P-3350	145	183.5	145	172.5	146.5	165	26	18.5	-0.65	402	807	78	66.42	0
m2101-P-3400	180.5	219.5	180.5	210.5	179.5	200.5	31	21	-0.72	447	652	213	90.37	0
m2101-P-3450	223.5	262	220	250.5	216	239.5	34.5	23.5	-0.78	181	309	62	44.05	0
m2101-P-3500	262.5	305	262.5	292.5	255.5	281	37	25.5	-0.83	284	397	120	81.12	0
m2101-P-3550	320.5	346.5	319.5	333.5	297.5	324.5	36	27	-0.87	135	83	13	45.16	0
m2101-P-3600	0	0	0	369.5	341	369.5	28.5	28.5	-0.91	0	5	0	0	0
m2101-P-3650	445	445	445	445	386.5	416.5	58.5	30	-0.94	1	23	0	0.45	0
m2103-C-2400	0	0	0	715	738	715	-23	-23	1	0	35	0	0	0
m2103-C-2450	0	0	0	665.5	688	665.5	-22.5	-22.5	0.99	0	23	0	0	0
m2103-C-2500	0	0	0	616.5	638.5	616.5	-22	-22	0.98	0	17	0	0	0
m2103-C-2550	0	0	0	568.5	589.5	568.5	-21	-21	0.97	0	52	0	0	0
m2103-C-2600	0	0	0	521	541	521	-20	-20	0.95	0	25	0	0	0
m2103-C-2650	0	0	0	475	493.5	475	-18.5	-18.5	0.93	0	25	0	0	0
m2103-C-2700	0	0	0	430	447.5	430	-17.5	-17.5	0.9	0	40	0	0	0
m2103-C-2750	0	0	0	387	403	387	-16	-16	0.87	0	30	0	0	0
m2103-C-2800	0	0	0	345.5	359.5	345.5	-14	-14	0.84	0	40	0	0	0
m2103-C-2850	0	0	0	306.5	318.5	306.5	-12	-12	0.8	0	26	0	0	0
m2103-C-2900	0	0	0	269.5	280	269.5	-10.5	-10.5	0.75	0	45	0	0	0
m2103-C-2950	0	0	0	235	243.5	235	-8.5	-8.5	0.7	0	46	0	0	0
m2103-C-3000	0	0	0	203.5	210	203.5	-6.5	-6.5	0.65	0	60	0	0	0
m2103-C-3050	0	0	0	174.5	179.5	174.5	-5	-5	0.59	0	30	0	0	0
m2103-C-3100	0	0	0	148.5	152	148.5	-3.5	-3.5	0.54	0	70	0	0	0
m2103-C-3150	0	0	0	125.5	127.5	125.5	-2	-2	0.48	0	154	0	0	0
m2103-C-3200	0	0	0	105	106	105	-1	-1	0.43	0	5	0	0	0
m2103-C-3250	0	0	0	87	87	87	0	0	0.38	0	15	0	0	0
m2103-C-3300	61	61	61	61	70.5	71.5	-9.5	1	0.33	5	10	0	0.31	0
m2103-C-3350	52.5	52.5	49.5	49.5	57	58.5	-7.5	1.5	0.28	10	30	0	0.51	0
m2103-C-3400	45.5	45.5	45.5	45.5	45.5	47	0	1.5	0.24	5	0	-5	0.23	0
m2103-C-3450	40	42	40	42	36	38	6	2	0.2	10	5	0	0.41	0
m2103-C-3500	35	36	35	36	28	30	8	2	0.17	15	10	5	0.54	0
m2103-P-2400	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	324	0	0	0
m2103-P-2450	0	0	0	2	1	2	1	1	-0.02	0	195	0	0	0
m2103-P-2500	0	0	0	3	1.5	3	1.5	1.5	-0.02	0	115	0	0	0
m2103-P-2550	0	0	0	5	3	5	2	2	-0.03	0	70	0	0	0
m2103-P-2600	0	0	0	7.5	4.5	7.5	3	3	-0.05	0	65	0	0	0
m2103-P-2650	0	0	0	11.5	7	11.5	4.5	4.5	-0.07	0	75	0	0	0
m2103-P-2700	0	0	0	16.5	11	16.5	5.5	5.5	-0.09	0	70	0	0	0
m2103-P-2750	0	0	0	23	16	23	7	7	-0.12	0	85	0	0	0
m2103-P-2800	0	0	0	31.5	23	31.5	8.5	8.5	-0.16	0	95	0	0	0
m2103-P-2850	0	0	0	42.5	31.5	42.5	11	11	-0.2	0	55	0	0	0
m2103-P-2900	0	0	0	55.5	43	55.5	12.5	12.5	-0.25	0	65	0	0	0
m2103-P-2950	0	0	0	71	56.5	71	14.5	14.5	-0.3	0	50	0	0	0
m2103-P-3000	0	0	0	89	73	89	16	16	-0.35	0	55	0	0	0
m2103-P-3050	0	0	0	110	92	110	18	18	-0.4	0	15	0	0	0
m2103-P-3100	0	0	0	134	114	134	20	20	-0.46	0	15	0	0	0
m2103-P-3150	0	0	0	160.5	139.5	160.5	21	21	-0.51	0	20	0	0	0
m2103-P-3200	0	0	0	189.5	167.5	189.5	22	22	-0.57	0	10	0	0	0
m2103-P-3250	0	0	0	221.5	198.5	221.5	23	23	-0.62	0	0	0	0	0
m2103-P-3300	0	0	0	256	232	256	24	24	-0.67	0	0	0	0	0
m2103-P-3350	0	0	0	292.5	268	292.5	24.5	24.5	-0.72	0	0	0	0	0
m2103-P-3400	0	0	0	331	306.5	331	24.5	24.5	-0.76	0	0	0	0	0
m2103-P-3450	0	0	0	371.5	347	371.5	24.5	24.5	-0.8	0	0	0	0	0
m2103-P-3500	0	0	0	414	389	414	25	25	-0.83	0	0	0	0	0
m2105-C-2350	675	675	675	675	692	679	-17	-13	1	20	122	0	13.5	0
m2105-C-2400	0	0	0	629	642	629	-13	-13	1	0	82	0	0	0
m2105-C-2450	0	0	0	580.5	593	580.5	-12.5	-12.5	0.98	0	127	0	0	0
m2105-C-2500	0	0	0	532.5	545	532.5	-12.5	-12.5	0.96	0	274	0	0	0
m2105-C-2550	481.5	481.5	481.5	481.5	497.5	485	-16	-12.5	0.94	1	265	0	0.48	0
m2105-C-2600	421.5	421.5	421.5	421.5	451.5	439.5	-30	-12	0.92	10	623	0	4.22	0
m2105-C-2650	394	394	394	394	407	395	-13	-12	0.89	26	1,203	-26	10.24	0
m2105-C-2700	363	363	329.5	350	364	353	-14	-11	0.86	49	3,128	0	17.26	0
m2105-C-2750	315	315	306	315	323	312.5	-8	-10.5	0.82	84	2,158	0	26.17	0
m2105-C-2800	281.5	281.5	256.5	274.5	284.5	274.5	-10	-10	0.77	279	1,475	-45	73.23	0
m2105-C-2850	250	250	220	240.5	248.5	239	-8	-9.5	0.72	3,872	7,896	1,632	908.2	0
m2105-C-2900	210	210	188.5	206	215	206	-9	-9	0.67	321	2,751	-1	63.01	0
m2105-C-2950	183	183	161.5	177.5	184.5	176.5	-7	-8	0.61	898	4,872	-314	154.85	0
m2105-C-3000	158	160	138	156	157	149.5	-1	-7.5	0.55	3,055	17,253	553	458.44	1
m2105-C-3050	137	141	117	135.5	132.5	125.5	3	-7	0.5	1,720	6,274	763	221.12	0
m2105-C-3100	118	120	98.5	117.5	110.5	104.5	7	-6	0.44	4,872	7,396	-268	530.73	0
m2105-C-3150	100	103.5	86	103.5	91.5	86	12	-5.5	0.38	2,126	2,877	1,026	209.6	0
m2105-C-3200	89	89	72.5	88	75	70.5	13	-4.5	0.33	4,063	13,274	315	341.04	0
m2105-C-3250	77	130	62.5	76	61	57	15	-4	0.28	3,388	7,773	-73	234.25	100
m2105-C-3300	66	68	53.5	68	49	45.5	19	-3.5	0.24	1,995	2,940	13	122.24	0
m2105-C-3350	57.5	59	48	58	39	36	19	-3	0.2	553	432	126	29.65	0
m2105-C-3400	50	51.5	40	51	31	28.5	20	-2.5	0.17	1,535	2,055	598	72.79	0
m2105-P-2350	3	3.5	3	3	1	1	2	0	-0.01	294	1,428	-53	0.89	0
m2105-P-2400	3.5	4	3.5	3.5	1.5	2	2	0.5	-0.02	130	412	20	0.46	0
m2105-P-2450	4	4.5	4	4	3	3.5	1	0.5	-0.03	51	630	1	0.21	0
m2105-P-2500	5	5.5	5	5.5	5	5.5	0.5	0.5	-0.04	24	912	-7	0.12	0
m2105-P-2550	6.5	6.5	6.5	6.5	7.5	8.5	-1	1	-0.06	11	1,460	0	0.07	0
m2105-P-2600	9	9.5	8.5	9.5	11.5	12.5	-2	1	-0.08	76	3,571	-5	0.68	0
m2105-P-2650	9.5	12.5	9	10.5	17	18	-6.5	1	-0.11	896	24,747	-220	9.18	0
m2105-P-2700	14.5	18	13.5	17	24	25.5	-7	1.5	-0.14	1,921	32,993	19	29.68	0
m2105-P-2750	21.5	27.5	21	26	33	35	-7	2	-0.18	406	2,227	-23	9.24	0
m2105-P-2800	32	38.5	30	37	44	46.5	-7	2.5	-0.22	946	3,474	-64	31.47	0
m2105-P-2850	46	53.5	43	51.5	57.5	61	-6	3.5	-0.27	2,552	4,018	838	120.25	0
m2105-P-2900	60.5	71.5	58	68.5	74	78	-5.5	4	-0.33	1,743	2,837	258	115.79	0
m2105-P-2950	82	93.5	79	90.5	93	98	-2.5	5	-0.38	959	3,538	-176	83.83	0
m2105-P-3000	106	121	101.5	117.5	115.5	120.5	2	5	-0.44	2,136	3,891	962	234.14	0
m2105-P-3050	133	148	129.5	144.5	140.5	146.5	4	6	-0.5	1,816	2,001	896	248.31	0
m2105-P-3100	164.5	180.5	161	176	168	175	8	7	-0.56	2,859	2,665	1,940	477.34	0
m2105-P-3150	193	215	192.5	209	199	206.5	10	7.5	-0.61	362	847	58	75.56	0
m2105-P-3200	230.5	250.5	230.5	248.5	232	240.5	16.5	8.5	-0.66	77	258	-13	18.63	0
m2105-P-3250	266	286	266	286	267.5	276.5	18.5	9	-0.71	61	505	33	16.37	0
m2105-P-3300	311.5	335.5	309.5	326	305.5	315	20.5	9.5	-0.76	231	164	99	74.35	0
m2105-P-3350	353.5	365	353.5	365	345.5	355.5	19.5	10	-0.8	3	3	3	1.08	0
m2105-P-3400	0	0	0	397.5	387	397.5	10.5	10.5	-0.83	0	17	0	0	0
m2107-C-2400	0	0	0	575	601.5	575	-26.5	-26.5	0.97	0	5	0	0	0
m2107-C-2450	0	0	0	527.5	553.5	527.5	-26	-26	0.95	0	5	0	0	0
m2107-C-2500	0	0	0	481.5	506	481.5	-24.5	-24.5	0.93	0	5	0	0	0
m2107-C-2550	0	0	0	436.5	460	436.5	-23.5	-23.5	0.9	0	15	0	0	0
m2107-C-2600	0	0	0	393	415	393	-22	-22	0.88	0	5	0	0	0
m2107-C-2650	0	0	0	351.5	372	351.5	-20.5	-20.5	0.84	0	5	0	0	0
m2107-C-2700	0	0	0	312.5	331	312.5	-18.5	-18.5	0.8	0	5	0	0	0
m2107-C-2750	0	0	0	275.5	292.5	275.5	-17	-17	0.75	0	15	0	0	0
m2107-C-2800	0	0	0	241	256	241	-15	-15	0.71	0	7	0	0	0
m2107-C-2850	0	0	0	209	222.5	209	-13.5	-13.5	0.65	0	10	0	0	0
m2107-C-2900	0	0	0	180	191.5	180	-11.5	-11.5	0.6	0	10	0	0	0
m2107-C-2950	151	151	151	151	163.5	154	-12.5	-9.5	0.55	5	6	-5	0.76	0
m2107-C-3000	132	132	132	132	138.5	130.5	-6.5	-8	0.49	5	12	0	0.66	0
m2107-C-3050	116	116	116	116	116	109.5	0	-6.5	0.44	5	25	5	0.58	0
m2107-C-3100	0	0	0	91	96.5	91	-5.5	-5.5	0.38	0	45	0	0	0
m2107-C-3150	87	87	87	87	79.5	75.5	7.5	-4	0.34	5	15	5	0.44	0
m2107-C-3200	77	77	75	75	65	62	10	-3	0.29	10	15	0	0.76	0
m2107-C-3250	0	0	0	50.5	52.5	50.5	-2	-2	0.25	0	5	0	0	0
m2107-C-3300	59.5	59.5	59.5	59.5	42	40.5	17.5	-1.5	0.21	5	10	0	0.3	0
m2107-C-3350	0	0	0	32.5	33.5	32.5	-1	-1	0.18	0	0	0	0	0
m2107-P-2400	0	0	0	5	3	5	2	2	-0.03	0	30	0	0	0
m2107-P-2450	0	0	0	7.5	5	7.5	2.5	2.5	-0.05	0	35	0	0	0
m2107-P-2500	8.5	8.5	8.5	8.5	7.5	11	1	3.5	-0.07	5	25	0	0.04	0
m2107-P-2550	11.5	11.5	11.5	11.5	11.5	16	0	4.5	-0.09	5	33	5	0.06	0
m2107-P-2600	16.5	17	16.5	17	16.5	22.5	0.5	6	-0.12	10	40	0	0.17	0
m2107-P-2650	22.5	25.5	22.5	25.5	23.5	31	2	7.5	-0.16	15	25	0	0.37	0
m2107-P-2700	0	0	0	41.5	32.5	41.5	9	9	-0.2	0	10	0	0	0
m2107-P-2750	50	50	50	50	43	54	7	11	-0.24	1	21	0	0.05	0
m2107-P-2800	0	0	0	69	56.5	69	12.5	12.5	-0.29	0	10	0	0	0
m2107-P-2850	0	0	0	87	72.5	87	14.5	14.5	-0.34	0	15	0	0	0
m2107-P-2900	105	105	105	105	91.5	107.5	13.5	16	-0.39	5	5	-5	0.53	0
m2107-P-2950	0	0	0	131	113	131	18	18	-0.45	0	0	0	0	0
m2107-P-3000	161.5	161.5	161.5	161.5	137.5	157	24	19.5	-0.5	5	5	5	0.81	0
m2107-P-3050	194.5	194.5	194.5	194.5	164.5	186	30	21.5	-0.56	5	5	5	0.97	0
m2107-P-3100	0	0	0	217.5	195	217.5	22.5	22.5	-0.61	0	0	0	0	0
m2107-P-3150	0	0	0	251	227.5	251	23.5	23.5	-0.66	0	0	0	0	0
m2107-P-3200	0	0	0	287	262.5	287	24.5	24.5	-0.7	0	0	0	0	0
m2107-P-3250	0	0	0	325.5	300	325.5	25.5	25.5	-0.75	0	0	0	0	0
m2107-P-3300	0	0	0	365.5	339	365.5	26.5	26.5	-0.78	0	0	0	0	0
m2107-P-3350	0	0	0	407	380	407	27	27	-0.82	0	0	0	0	0
m2108-C-2450	0	0	0	561.5	579	561.5	-17.5	-17.5	0.94	0	0	0	0	0
m2108-C-2500	0	0	0	516.5	533.5	516.5	-17	-17	0.92	0	0	0	0	0
m2108-C-2550	0	0	0	472	488.5	472	-16.5	-16.5	0.89	0	0	0	0	0
m2108-C-2600	0	0	0	429.5	445.5	429.5	-16	-16	0.86	0	0	0	0	0
m2108-C-2650	0	0	0	389	404	389	-15	-15	0.83	0	0	0	0	0
m2108-C-2700	0	0	0	350.5	364.5	350.5	-14	-14	0.8	0	0	0	0	0
m2108-C-2750	0	0	0	313.5	327	313.5	-13.5	-13.5	0.76	0	0	0	0	0
m2108-C-2800	0	0	0	279	292	279	-13	-13	0.71	0	5	0	0	0
m2108-C-2850	0	0	0	247	259	247	-12	-12	0.67	0	15	0	0	0
m2108-C-2900	0	0	0	217.5	228.5	217.5	-11	-11	0.62	0	5	0	0	0
m2108-C-2950	181	181	181	181	200	190	-19	-10	0.57	5	35	5	0.91	0
m2108-C-3000	0	0	0	165.5	174.5	165.5	-9	-9	0.53	0	30	0	0	0
m2108-C-3050	142	142	142	142	151	143	-9	-8	0.48	5	30	5	0.71	0
m2108-C-3100	126.5	126.5	126.5	126.5	130	123	-3.5	-7	0.43	5	35	5	0.63	0
m2108-C-3150	108.5	108.5	108.5	108.5	111	105	-2.5	-6	0.39	5	45	5	0.54	0
m2108-C-3200	94.5	97	93.5	97	94.5	89	2.5	-5.5	0.34	20	54	-5	1.9	0
m2108-C-3250	83	85.5	83	85.5	80	75	5.5	-5	0.3	15	54	0	1.26	0
m2108-C-3300	72.5	78	72.5	78	67.5	63	10.5	-4.5	0.27	15	17	0	1.13	0
m2108-C-3350	70	70	68.5	69	56.5	52.5	12.5	-4	0.23	20	30	20	1.38	0
m2108-P-2450	0	0	0	11	9.5	11	1.5	1.5	-0.06	0	25	0	0	0
m2108-P-2500	9.5	9.5	9.5	9.5	14	15.5	-4.5	1.5	-0.08	5	20	0	0.05	0
m2108-P-2550	12	12	12	12	19	21.5	-7	2.5	-0.1	5	25	5	0.06	0
m2108-P-2600	17.5	18	17.5	18	26	29	-8	3	-0.13	10	10	0	0.18	0
m2108-P-2650	25	25	25	25	34	38	-9	4	-0.16	5	35	0	0.13	0
m2108-P-2700	35.5	35.5	35.5	35.5	44.5	48.5	-9	4	-0.2	5	15	5	0.18	0
m2108-P-2750	0	0	0	61.5	56.5	61.5	5	5	-0.24	0	5	0	0	0
m2108-P-2800	62.5	62.5	62.5	62.5	70.5	77	-8	6.5	-0.28	5	15	5	0.31	0
m2108-P-2850	0	0	0	94.5	87.5	94.5	7	7	-0.32	0	25	0	0	0
m2108-P-2900	102.5	102.5	102.5	102.5	106.5	114.5	-4	8	-0.37	5	20	0	0.51	0
m2108-P-2950	126.5	126.5	126.5	126.5	127.5	136.5	-1	9	-0.42	5	5	5	0.63	0
m2108-P-3000	0	0	0	161.5	151.5	161.5	10	10	-0.46	0	0	0	0	0
m2108-P-3050	0	0	0	188.5	178	188.5	10.5	10.5	-0.51	0	0	0	0	0
m2108-P-3100	0	0	0	218	206.5	218	11.5	11.5	-0.56	0	0	0	0	0
m2108-P-3150	0	0	0	249.5	237	249.5	12.5	12.5	-0.6	0	0	0	0	0
m2108-P-3200	0	0	0	283.5	270	283.5	13.5	13.5	-0.65	0	0	0	0	0
m2108-P-3250	0	0	0	319	305	319	14	14	-0.69	0	0	0	0	0
m2108-P-3300	0	0	0	357	342	357	15	15	-0.73	0	0	0	0	0
m2108-P-3350	0	0	0	396	380.5	396	15.5	15.5	-0.76	0	0	0	0	0
m2109-C-2500	0	0	0	519	524	519	-5	-5	0.93	0	0	0	0	0
m2109-C-2550	0	0	0	474.5	479.5	474.5	-5	-5	0.9	0	0	0	0	0
m2109-C-2600	0	0	0	431.5	436	431.5	-4.5	-4.5	0.87	0	0	0	0	0
m2109-C-2650	0	0	0	390	394.5	390	-4.5	-4.5	0.84	0	0	0	0	0
m2109-C-2700	0	0	0	351	355	351	-4	-4	0.8	0	0	0	0	0
m2109-C-2750	0	0	0	313.5	317.5	313.5	-4	-4	0.76	0	667	0	0	0
m2109-C-2800	0	0	0	278.5	282	278.5	-3.5	-3.5	0.72	0	21	0	0	0
m2109-C-2850	0	0	0	246	249	246	-3	-3	0.68	0	5	0	0	0
m2109-C-2900	0	0	0	216	218.5	216	-2.5	-2.5	0.63	0	20	0	0	0
m2109-C-2950	0	0	0	188.5	191	188.5	-2.5	-2.5	0.58	0	10	0	0	0
m2109-C-3000	0	0	0	163.5	165.5	163.5	-2	-2	0.53	0	16	0	0	0
m2109-C-3050	153	153	144.5	144.5	142.5	140.5	2	-2	0.48	10	5	0	1.49	0
m2109-C-3100	127	127	127	127	122	120.5	5	-1.5	0.43	5	25	0	0.64	0
m2109-C-3150	120	120	21.5	112.5	103.5	102.5	9	-1	0.39	17	26	5	1.77	0
m2109-C-3200	107.5	107.5	100	100	87.5	86.5	12.5	-1	0.34	10	11	0	1.04	0
m2109-C-3250	89.5	89.5	89.5	89.5	73.5	72.5	16	-1	0.3	5	30	-5	0.45	0
m2109-C-3300	85.5	88.5	77.5	85	61.5	60.5	23.5	-1	0.26	20	98	10	1.69	0
m2109-C-3350	69	71.5	69	71.5	51	50.5	20.5	-0.5	0.23	10	61	0	0.7	0
m2109-P-2500	0	0	0	13.5	13	13.5	0.5	0.5	-0.07	0	5	0	0	0
m2109-P-2550	0	0	0	19	18	19	1	1	-0.09	0	40	0	0	0
m2109-P-2600	18	18	18	18	24.5	25.5	-6.5	1	-0.12	5	15	-5	0.09	0
m2109-P-2650	24.5	24.5	24.5	24.5	32.5	34	-8	1.5	-0.15	5	5	-5	0.12	0
m2109-P-2700	31	34.5	31	34	42.5	44.5	-8.5	2	-0.19	15	51	5	0.5	0
m2109-P-2750	40.5	43	40.5	43	55	57	-12	2	-0.23	15	91	-5	0.63	0
m2109-P-2800	60	62	58.5	58.5	69	71.5	-10.5	2.5	-0.27	25	3,173	0	1.51	0
m2109-P-2850	77	77	77	77	85.5	88.5	-8.5	3	-0.32	5	35	5	0.39	0
m2109-P-2900	100	100	95.5	97	105	108	-8	3	-0.36	14	31	-1	1.38	0
m2109-P-2950	0	0	0	130	126.5	130	3.5	3.5	-0.41	0	5	0	0	0
m2109-P-3000	0	0	0	154.5	150.5	154.5	4	4	-0.46	0	5	0	0	0
m2109-P-3050	0	0	0	181.5	177	181.5	4.5	4.5	-0.51	0	0	0	0	0
m2109-P-3100	0	0	0	210.5	206	210.5	4.5	4.5	-0.56	0	0	0	0	0
m2109-P-3150	0	0	0	242	237.5	242	4.5	4.5	-0.6	0	0	0	0	0
m2109-P-3200	0	0	0	276	271	276	5	5	-0.65	0	0	0	0	0
m2109-P-3250	0	0	0	311.5	306.5	311.5	5	5	-0.69	0	0	0	0	0
m2109-P-3300	349	359	349	350	344	349	6	5	-0.73	19	84	16	6.72	0
m2109-P-3350	0	0	0	388.5	383	388.5	5.5	5.5	-0.76	0	36	0	0	0
										215,587	529,830	20,004	15,782.27	400
										215,587	529,830	20,004	15,782.27	400
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	23.2
c2101	18.28
c2103	17.3
c2105	15.67
c2107	14.32
c2109	13.21
i2011	67.42
i2012	37.22
i2101	41.58
i2102	38.86
i2103	35.79
i2104	37.62
i2105	39.48
i2106	39.48
i2107	39.48
i2108	33.56
i2109	33.56
l2011	24.55
l2012	22.48
l2101	20.66
l2102	20.11
l2103	22.05
l2104	19.73
l2105	20.58
l2106	19.27
l2107	19.45
l2108	19.19
l2109	18.82
m2011	41.08
m2012	28.96
m2101	19.82
m2103	20.4
m2105	16.16
m2107	15.08
m2108	16.12
m2109	14.86
pg2011	51.57
pg2012	31.46
pg2101	33.27
pg2102	33.27
pg2103	29.83
pg2104	30.17
pg2105	30.17
pg2106	28.81
pg2107	28.81
pg2108	26.04
pg2109	26.04
pp2011	32.42
pp2012	31.23
pp2101	22.84
pp2102	20.25
pp2103	24.27
pp2104	19.23
pp2105	23.71
pp2106	20.05
pp2107	18.17
pp2108	18.89
pp2109	18.89
v2011	18.65
v2012	21.18
v2101	18.72
v2102	17.91
v2103	17.91
v2104	17.91
v2105	16.74
v2106	16.74
v2107	19.64
v2108	19.64
v2109	19.64