10月22日大连盘豆粕期权下午收盘行情_豆粕期权

10月22日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-10-22 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
m2012-C-2450	0	0	0	848	850	848	-2	-2	1	0	10	0	0	0
m2012-C-2500	0	0	0	798	800	798	-2	-2	1	0	5	0	0	0
m2012-C-2550	0	0	0	748	750	748	-2	-2	1	0	10	0	0	0
m2012-C-2600	0	0	0	698	700	698	-2	-2	1	0	10	0	0	0
m2012-C-2650	0	0	0	648	650	648	-2	-2	1	0	10	0	0	0
m2012-C-2700	0	0	0	598	600	598	-2	-2	1	0	11	0	0	0
m2012-C-2750	0	0	0	548	550	548	-2	-2	1	0	15	0	0	0
m2012-C-2800	0	0	0	498	500	498	-2	-2	1	0	15	0	0	0
m2012-C-2850	0	0	0	448	450	448	-2	-2	1	0	30	0	0	0
m2012-C-2900	0	0	0	398.5	400	398.5	-1.5	-1.5	0.99	0	78	0	0	0
m2012-C-2950	0	0	0	350	351	350	-1	-1	0.97	0	85	0	0	0
m2012-C-3000	0	0	0	302	303	302	-1	-1	0.95	0	110	0	0	0
m2012-C-3050	0	0	0	256	256	256	0	0	0.91	0	123	0	0	0
m2012-C-3100	0	0	0	212	211.5	212	0.5	0.5	0.86	0	213	0	0	0
m2012-C-3150	0	0	0	172	170.5	172	1.5	1.5	0.79	0	196	0	0	0
m2012-C-3200	0	0	0	135.5	133	135.5	2.5	2.5	0.7	0	120	0	0	0
m2012-C-3250	0	0	0	103.5	101	103.5	2.5	2.5	0.61	0	175	0	0	0
m2012-C-3300	60.5	60.5	47	47	73.5	77	-26.5	3.5	0.51	14	222	1	0.85	0
m2012-C-3350	44	44	36.5	43	52	55	-9	3	0.41	21	91	-1	0.89	0
m2012-C-3400	31.5	31.5	31.5	31.5	35	38.5	-3.5	3.5	0.31	5	201	5	0.16	0
m2012-C-3450	21.5	41	17.5	19	23	25.5	-4	2.5	0.23	23	358	-3	0.49	0
m2012-C-3500	0	0	0	16.5	14.5	16.5	2	2	0.16	1	300	-1	0.02	0
m2012-C-3550	13.5	13.5	8	11	8.5	10	2.5	1.5	0.11	32	157	17	0.31	0
m2012-C-3600	8	8	3	8	5	6	3	1	0.07	55	521	-9	0.25	0
m2012-C-3650	6.5	6.5	2	4	2.5	3.5	1.5	1	0.04	66	803	29	0.26	0
m2012-P-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	11	256	1	0.01	0
m2012-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2012-P-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	20	181	10	0.01	0
m2012-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	145	0	0	0
m2012-P-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	5	158	-5	0	0
m2012-P-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	10	105	-10	0.01	0
m2012-P-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	18	82	-18	0.01	0
m2012-P-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	172	0	0	0
m2012-P-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	80	0	0	0
m2012-P-2900	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	4	61	0	0	0
m2012-P-2950	1.5	1.5	1.5	1.5	1.5	2	0	0.5	-0.03	4	89	4	0.01	0
m2012-P-3000	1	1	1	1	3	4	-2	1	-0.05	14	75	0	0.03	0
m2012-P-3050	1.5	1.5	1.5	1.5	6	8	-4.5	2	-0.09	10	40	10	0.02	0
m2012-P-3100	0	0	0	14.5	12	14.5	2.5	2.5	-0.14	0	20	0	0	0
m2012-P-3150	15	15	15	15	20.5	24	-5.5	3.5	-0.21	15	57	10	0.23	0
m2012-P-3200	18	22.5	12	22.5	33	37.5	-10.5	4.5	-0.29	12	125	-6	0.33	0
m2012-P-3250	0	0	0	55.5	51	55.5	4.5	4.5	-0.39	0	147	0	0	0
m2012-P-3300	62.5	62.5	58	58	73.5	79	-15.5	5.5	-0.49	6	11	0	0.37	0
m2012-P-3350	0	0	0	107	102	107	5	5	-0.59	0	20	0	0	0
m2012-P-3400	0	0	0	140.5	135	140.5	5.5	5.5	-0.69	0	10	0	0	0
m2012-P-3450	0	0	0	177.5	173	177.5	4.5	4.5	-0.77	0	1	0	0	0
m2012-P-3500	0	0	0	218.5	214	218.5	4.5	4.5	-0.84	0	0	0	0	0
m2012-P-3550	0	0	0	262	258.5	262	3.5	3.5	-0.89	0	0	0	0	0
m2012-P-3600	0	0	0	308	305	308	3	3	-0.93	0	0	0	0	0
m2012-P-3650	0	0	0	355.5	352.5	355.5	3	3	-0.96	0	0	0	0	0
m2101-C-2450	0	0	0	835	842	835	-7	-7	1	0	141	0	0	0
m2101-C-2500	780.5	780.5	780.5	780.5	792	785	-11.5	-7	1	1	37	0	0.78	0
m2101-C-2550	738	738	738	738	742	735	-4	-7	1	30	240	-1	22.14	1
m2101-C-2600	0	0	0	685	692	685	-7	-7	1	0	164	0	0	0
m2101-C-2650	656	656	656	656	642	635	14	-7	1	1	195	-1	0.66	0
m2101-C-2700	589.5	590	589.5	590	592	585	-2	-7	1	21	803	-88	12.34	69
m2101-C-2750	537	537	537	537	542	535	-5	-7	1	7	659	-16	3.75	9
m2101-C-2800	491	493.5	471	472	492.5	486	-20.5	-6.5	0.98	222	2,843	7	107.84	0
m2101-C-2850	444.5	456	422	427	444	437.5	-17	-6.5	0.97	118	5,161	0	51.85	0
m2101-C-2900	387	407	361	373	396	390	-23	-6	0.95	1,126	8,917	-1	436.85	0
m2101-C-2950	347.5	360	316	329	349.5	343.5	-20.5	-6	0.92	238	6,663	0	81.28	0
m2101-C-3000	301	314	274	283	304.5	299	-21.5	-5.5	0.89	241	12,503	-22	71.3	0
m2101-C-3050	253.5	270	227.5	237	261.5	257	-24.5	-4.5	0.84	637	10,221	3	163.03	0
m2101-C-3100	215	229	188	199.5	221.5	217.5	-22	-4	0.78	6,953	9,370	1,413	1,520.21	1
m2101-C-3150	180	188	156.5	164	184.5	181.5	-20.5	-3	0.72	2,142	8,507	-1,023	376.9	0
m2101-C-3200	148	156.5	124	132	151	149	-19	-2	0.64	3,143	20,560	-192	444.78	0
m2101-C-3250	120	127	100	105	121.5	120	-16.5	-1.5	0.57	4,245	18,633	-716	487.68	0
m2101-C-3300	100	104	81	85.5	96	95	-10.5	-1	0.49	11,272	27,343	1,221	1,050.86	0
m2101-C-3350	82	83.5	65	68.5	74.5	74	-6	-0.5	0.42	9,675	16,632	-753	732.26	0
m2101-C-3400	61	67.5	51.5	55	56.5	56.5	-1.5	0	0.34	6,504	11,184	164	391.71	0
m2101-C-3450	50	54.5	41	43.5	42	42	1.5	0	0.28	3,832	6,794	104	185.74	0
m2101-C-3500	40	43.5	32.5	34.5	30.5	31	4	0.5	0.22	15,701	15,807	1,495	598.84	0
m2101-C-3550	32	34.5	25.5	28	22	22.5	6	0.5	0.17	3,859	5,009	-27	119.26	0
m2101-C-3600	25.5	28	20.5	22	15.5	16	6.5	0.5	0.13	3,233	8,932	258	78.91	0
m2101-C-3650	20.5	23	16.5	17.5	10.5	11	7	0.5	0.09	4,084	9,347	-257	82.25	0
m2101-P-2450	1.5	1.5	1	1	0.5	0.5	0.5	0	0	273	3,722	-92	0.28	0
m2101-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	1,204	0	0	0
m2101-P-2550	1	1	1	1	0.5	0.5	0.5	0	0	30	1,895	-30	0.03	0
m2101-P-2600	2	2	1	1.5	0.5	0.5	1	0	-0.01	686	2,819	-423	0.66	0
m2101-P-2650	2	2	1.5	2	0.5	0.5	1.5	0	-0.01	220	2,863	-95	0.42	0
m2101-P-2700	2	3	2	2	0.5	0.5	1.5	0	-0.01	150	5,103	9	0.34	0
m2101-P-2750	3	3	2.5	3	0.5	0.5	2.5	0	-0.01	149	6,982	-60	0.41	0
m2101-P-2800	4	4	3.5	4	1	1.5	3	0.5	-0.02	735	20,943	61	2.69	0
m2101-P-2850	5	5	4	4	2.5	3	1.5	0.5	-0.03	438	9,400	-3	2.06	0
m2101-P-2900	6	6.5	5	5	4.5	5.5	0.5	1	-0.05	679	11,629	102	3.87	0
m2101-P-2950	7	9	7	7	8	9	-1	1	-0.08	974	5,961	159	7.4	0
m2101-P-3000	10	13.5	10	11	13	14.5	-2	1.5	-0.11	3,007	14,509	-1,185	34.76	0
m2101-P-3050	15	22	14.5	16	20	22.5	-4	2.5	-0.16	1,687	3,753	54	28.44	0
m2101-P-3100	22.5	30	21.5	25	29.5	33	-4.5	3.5	-0.22	13,895	14,684	258	354.53	0
m2101-P-3150	34.5	47.5	33	39.5	42.5	46.5	-3	4	-0.28	3,186	5,263	600	122.48	0
m2101-P-3200	51	65.5	48.5	58	59.5	64	-1.5	4.5	-0.35	7,017	13,348	441	386.92	0
m2101-P-3250	65	91	65	82	79.5	85	2.5	5.5	-0.43	5,013	8,227	573	393.9	0
m2101-P-3300	101.5	122	95	111	104	110	7	6	-0.51	4,078	5,912	215	433.14	0
m2101-P-3350	131	155.5	127	142	132.5	139	9.5	6.5	-0.58	598	938	57	81.49	0
m2101-P-3400	166	192.5	160.5	176	164.5	171.5	11.5	7	-0.65	432	971	16	75.68	0
m2101-P-3450	204	231	198	220.5	200	207	20.5	7	-0.72	380	649	-98	79.9	0
m2101-P-3500	247	273	237	262	238.5	246	23.5	7.5	-0.78	412	641	-141	102.89	0
m2101-P-3550	290.5	310.5	287	304.5	279.5	287	25	7.5	-0.83	200	264	-20	58.8	0
m2101-P-3600	0	0	0	330.5	323	330.5	7.5	7.5	-0.87	0	20	0	0	0
m2101-P-3650	0	0	0	375.5	368	375.5	7.5	7.5	-0.91	0	28	0	0	0
m2103-C-2400	0	0	0	821	824	821	-3	-3	1	0	35	0	0	0
m2103-C-2450	0	0	0	771	774	771	-3	-3	1	0	20	0	0	0
m2103-C-2500	0	0	0	721	724	721	-3	-3	1	0	15	0	0	0
m2103-C-2550	0	0	0	671	674	671	-3	-3	1	0	42	0	0	0
m2103-C-2600	0	0	0	622	625	622	-3	-3	0.98	0	25	0	0	0
m2103-C-2650	0	0	0	573.5	576	573.5	-2.5	-2.5	0.97	0	25	0	0	0
m2103-C-2700	0	0	0	526	528	526	-2	-2	0.96	0	40	0	0	0
m2103-C-2750	0	0	0	479.5	481.5	479.5	-2	-2	0.94	0	30	0	0	0
m2103-C-2800	0	0	0	434	435.5	434	-1.5	-1.5	0.91	0	40	0	0	0
m2103-C-2850	0	0	0	390.5	391.5	390.5	-1	-1	0.88	0	26	0	0	0
m2103-C-2900	0	0	0	348.5	349	348.5	-0.5	-0.5	0.85	0	45	0	0	0
m2103-C-2950	0	0	0	308.5	309	308.5	-0.5	-0.5	0.81	0	46	0	0	0
m2103-C-3000	0	0	0	271	271	271	0	0	0.76	0	60	0	0	0
m2103-C-3050	0	0	0	236	235.5	236	0.5	0.5	0.71	0	30	0	0	0
m2103-C-3100	0	0	0	204	203	204	1	1	0.66	0	70	0	0	0
m2103-C-3150	0	0	0	174.5	173	174.5	1.5	1.5	0.6	0	174	0	0	0
m2103-C-3200	0	0	0	148	146.5	148	1.5	1.5	0.54	0	25	0	0	0
m2103-C-3250	0	0	0	124.5	122.5	124.5	2	2	0.49	0	65	0	0	0
m2103-C-3300	99.5	99.5	99.5	99.5	101.5	103.5	-2	2	0.43	15	80	15	1.49	0
m2103-C-3350	85	86.5	85	86.5	83.5	85.5	3	2	0.38	20	65	15	1.71	0
m2103-C-3400	73	74.5	73	74.5	68	70	6.5	2	0.33	30	35	25	2.2	0
m2103-C-3450	63.5	63.5	63.5	63.5	54.5	56.5	9	2	0.28	5	25	5	0.32	0
m2103-C-3500	0	0	0	45.5	43.5	45.5	2	2	0.24	0	30	0	0	0
m2103-C-3550	0	0	0	36	34.5	36	1.5	1.5	0.2	0	0	0	0	0
m2103-C-3600	0	0	0	28.5	27	28.5	1.5	1.5	0.16	0	0	0	0	0
m2103-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	324	0	0	0
m2103-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	195	0	0	0
m2103-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	115	0	0	0
m2103-P-2550	0	0	0	1.5	1	1.5	0.5	0.5	-0.01	0	75	0	0	0
m2103-P-2600	3.5	3.5	3.5	3.5	2	2.5	1.5	0.5	-0.02	5	95	0	0.02	0
m2103-P-2650	4.5	5	4.5	5	3.5	4	1.5	0.5	-0.03	15	100	15	0.07	0
m2103-P-2700	0	0	0	6.5	5.5	6.5	1	1	-0.04	0	50	0	0	0
m2103-P-2750	8.5	8.5	8.5	8.5	8.5	10	0	1.5	-0.06	5	65	-5	0.04	0
m2103-P-2800	0	0	0	14.5	13	14.5	1.5	1.5	-0.09	0	85	0	0	0
m2103-P-2850	0	0	0	20.5	18.5	20.5	2	2	-0.12	0	50	0	0	0
m2103-P-2900	0	0	0	28.5	26	28.5	2.5	2.5	-0.15	0	65	0	0	0
m2103-P-2950	0	0	0	38.5	36	38.5	2.5	2.5	-0.19	0	55	0	0	0
m2103-P-3000	0	0	0	51	47.5	51	3.5	3.5	-0.24	0	55	0	0	0
m2103-P-3050	62.5	62.5	62.5	62.5	62	66	0.5	4	-0.29	5	20	5	0.31	0
m2103-P-3100	79	79	79	79	79.5	83.5	-0.5	4	-0.34	5	30	5	0.4	0
m2103-P-3150	97.5	97.5	97.5	97.5	99.5	104	-2	4.5	-0.4	5	30	5	0.49	0
m2103-P-3200	123	123	123	123	122.5	127.5	0.5	5	-0.45	5	30	5	0.62	0
m2103-P-3250	0	0	0	153.5	148.5	153.5	5	5	-0.51	0	5	0	0	0
m2103-P-3300	0	0	0	182.5	177.5	182.5	5	5	-0.57	0	0	0	0	0
m2103-P-3350	0	0	0	214	209	214	5	5	-0.62	0	0	0	0	0
m2103-P-3400	0	0	0	248.5	243.5	248.5	5	5	-0.67	0	0	0	0	0
m2103-P-3450	0	0	0	285	280	285	5	5	-0.72	0	0	0	0	0
m2103-P-3500	0	0	0	323.5	319	323.5	4.5	4.5	-0.76	0	0	0	0	0
m2103-P-3550	0	0	0	364	359.5	364	4.5	4.5	-0.8	0	0	0	0	0
m2103-P-3600	0	0	0	406.5	402	406.5	4.5	4.5	-0.83	0	0	0	0	0
m2105-C-2350	0	0	0	740.5	751	740.5	-10.5	-10.5	0.99	0	121	0	0	0
m2105-C-2400	0	0	0	691.5	702	691.5	-10.5	-10.5	0.98	0	79	0	0	0
m2105-C-2450	0	0	0	643.5	653.5	643.5	-10	-10	0.97	0	119	0	0	0
m2105-C-2500	600.5	600.5	600.5	600.5	605.5	596	-5	-9.5	0.95	3	268	0	1.8	0
m2105-C-2550	0	0	0	550	559	550	-9	-9	0.93	0	255	0	0	0
m2105-C-2600	503.5	503.5	498	498	513	505	-15	-8	0.91	20	602	0	10.02	0
m2105-C-2650	0	0	0	461	469	461	-8	-8	0.89	0	1,356	0	0	0
m2105-C-2700	396	396	396	396	426	419	-30	-7	0.86	12	3,121	-2	4.8	0
m2105-C-2750	366	371	366	371	385	379	-14	-6	0.82	2	2,153	0	0.74	0
m2105-C-2800	326	326	326	326	346	340.5	-20	-5.5	0.79	6	1,455	0	1.96	0
m2105-C-2850	282	294.5	275	291.5	309	304.5	-17.5	-4.5	0.75	89	3,277	-7	25.7	0
m2105-C-2900	263	265.5	241.5	262.5	274	270.5	-11.5	-3.5	0.7	588	2,684	-227	153.06	0
m2105-C-2950	232.5	237.5	214.5	228	242	239	-14	-3	0.66	322	3,168	-71	73.1	0
m2105-C-3000	209	213	164.5	202.5	212	209.5	-9.5	-2.5	0.61	699	14,280	-55	143.31	0
m2105-C-3050	186.5	188	167.5	179	184.5	183	-5.5	-1.5	0.56	1,961	8,662	-677	353.78	0
m2105-C-3100	159.5	167.5	148	160.5	160	158.5	0.5	-1.5	0.51	5,036	10,137	1,439	806.53	0
m2105-C-3150	142	147	130	140	137.5	137	2.5	-0.5	0.47	1,790	2,510	-748	253.14	0
m2105-C-3200	127.5	132	115	123	117.5	117.5	5.5	0	0.42	5,150	16,893	264	651.91	0
m2105-C-3250	111	118.5	105	112	99.5	100	12.5	0.5	0.38	1,772	7,849	286	198.93	0
m2105-C-3300	100	106.5	93	100.5	84	84.5	16.5	0.5	0.33	3,027	8,340	354	307.38	0
m2105-C-3350	90.5	94	83.5	89	70.5	71	18.5	0.5	0.29	567	3,191	53	50.29	0
m2105-C-3400	80	85	72.5	77.5	58.5	59.5	19	1	0.26	2,590	7,650	244	204.92	0
m2105-C-3450	69	74.5	67.5	69	48.5	49.5	20.5	1	0.22	1,556	1,393	936	108.86	0
m2105-P-2350	2	3	2	3	2	2.5	1	0.5	-0.02	43	1,322	-11	0.11	0
m2105-P-2400	3.5	3.5	2.5	3.5	3	4	0.5	1	-0.02	60	445	0	0.19	0
m2105-P-2450	4	4	3.5	3.5	4.5	6	-1	1.5	-0.04	61	550	-40	0.23	0
m2105-P-2500	5	5	5	5	7	8.5	-2	1.5	-0.05	20	931	-20	0.1	0
m2105-P-2550	6.5	6.5	6.5	6.5	10	12.5	-3.5	2.5	-0.07	22	1,468	12	0.14	0
m2105-P-2600	9	9	8	8	14.5	17	-6.5	2.5	-0.09	61	3,267	-61	0.51	0
m2105-P-2650	9.5	11	9	10	20	23.5	-10	3.5	-0.11	789	24,668	1	7.93	0
m2105-P-2700	12	17	12	15.5	27	31	-11.5	4	-0.14	1,387	32,982	-1	21.52	0
m2105-P-2750	23	27	23	25	36	40.5	-11	4.5	-0.17	1,710	3,294	1,120	43.78	0
m2105-P-2800	32.5	39	32.5	35	46.5	52	-11.5	5.5	-0.21	1,424	7,173	624	50.67	0
m2105-P-2850	45	52	43.5	47.5	59.5	65.5	-12	6	-0.25	694	3,788	-79	33.33	0
m2105-P-2900	59	70	59	62.5	74.5	81.5	-12	7	-0.29	1,247	4,767	-32	79.06	0
m2105-P-2950	78	90	76	82.5	92	99.5	-9.5	7.5	-0.34	429	4,085	-93	35.45	0
m2105-P-3000	102.5	114	102	107	111.5	120	-4.5	8.5	-0.38	933	7,186	-49	100.68	0
m2105-P-3050	129.5	139.5	127.5	131	134	143	-3	9	-0.43	315	2,421	-30	41.61	0
m2105-P-3100	153.5	172	149	159.5	159	168.5	0.5	9.5	-0.48	622	2,985	188	98.18	0
m2105-P-3150	188.5	195.5	188.5	192.5	186	196.5	6.5	10.5	-0.53	75	944	-9	14.55	0
m2105-P-3200	219	240	219	226.5	216	226.5	10.5	10.5	-0.57	90	308	34	20.21	0
m2105-P-3250	257.5	262.5	253.5	262.5	248	259	14.5	11	-0.62	176	685	90	45.29	0
m2105-P-3300	297	302	297	302	282	293.5	20	11.5	-0.66	20	239	20	5.99	0
m2105-P-3350	0	0	0	330	318	330	12	12	-0.7	0	209	0	0	0
m2105-P-3400	378	381	374.5	381	356	368	25	12	-0.74	111	222	33	41.95	0
m2105-P-3450	418	418	418	418	396	408	22	12	-0.77	1	5	1	0.42	0
m2107-C-2400	0	0	0	633	639.5	633	-6.5	-6.5	0.96	0	5	0	0	0
m2107-C-2450	0	0	0	586	591.5	586	-5.5	-5.5	0.94	0	5	0	0	0
m2107-C-2500	0	0	0	540.5	545	540.5	-4.5	-4.5	0.92	0	5	0	0	0
m2107-C-2550	0	0	0	496	499	496	-3	-3	0.9	0	15	0	0	0
m2107-C-2600	0	0	0	453	454.5	453	-1.5	-1.5	0.87	0	5	0	0	0
m2107-C-2650	0	0	0	411.5	412	411.5	-0.5	-0.5	0.84	0	5	0	0	0
m2107-C-2700	0	0	0	372.5	371	372.5	1.5	1.5	0.81	0	5	0	0	0
m2107-C-2750	0	0	0	335	332	335	3	3	0.77	0	15	0	0	0
m2107-C-2800	0	0	0	299.5	295.5	299.5	4	4	0.73	0	7	0	0	0
m2107-C-2850	0	0	0	266.5	261	266.5	5.5	5.5	0.69	0	10	0	0	0
m2107-C-2900	0	0	0	235.5	229	235.5	6.5	6.5	0.64	0	10	0	0	0
m2107-C-2950	0	0	0	207	200	207	7	7	0.6	0	6	0	0	0
m2107-C-3000	0	0	0	181.5	173	181.5	8.5	8.5	0.55	0	12	0	0	0
m2107-C-3050	0	0	0	157.5	149	157.5	8.5	8.5	0.5	0	40	0	0	0
m2107-C-3100	138.5	138.5	138.5	138.5	127	136.5	11.5	9.5	0.46	5	70	5	0.69	0
m2107-C-3150	123	123	123	123	108	117	15	9	0.41	5	25	5	0.62	0
m2107-C-3200	109.5	109.5	109.5	109.5	91	100	18.5	9	0.37	5	35	5	0.55	0
m2107-C-3250	99	99	99	99	76	85.5	23	9.5	0.33	5	25	5	0.5	0
m2107-C-3300	90.5	90.5	90.5	90.5	63	72	27.5	9	0.29	5	10	0	0.45	0
m2107-C-3350	82.5	82.5	81.5	81.5	52	60.5	29.5	8.5	0.25	6	11	0	0.49	0
m2107-C-3400	75.5	75.5	75.5	75.5	43	51	32.5	8	0.22	5	5	5	0.38	0
m2107-P-2400	0	0	0	7	4.5	7	2.5	2.5	-0.04	0	45	0	0	0
m2107-P-2450	9	9	9	9	6.5	10.5	2.5	4	-0.06	5	50	5	0.05	0
m2107-P-2500	12	12	12	12	9.5	14.5	2.5	5	-0.07	5	50	5	0.06	0
m2107-P-2550	16	16	16	16	14	20	2	6	-0.1	7	41	3	0.12	0
m2107-P-2600	20.5	21	20.5	21	19.5	27	1.5	7.5	-0.12	10	40	0	0.21	0
m2107-P-2650	27	27	27	27	26.5	35.5	0.5	9	-0.15	5	25	0	0.14	0
m2107-P-2700	36	36	36	36	35.5	45.5	0.5	10	-0.18	5	15	-5	0.18	0
m2107-P-2750	0	0	0	58	46	58	12	12	-0.22	5	21	-5	0.29	0
m2107-P-2800	0	0	0	72	59	72	13	13	-0.26	0	10	0	0	0
m2107-P-2850	77.5	77.5	77.5	77.5	74.5	88.5	3	14	-0.3	5	15	0	0.39	0
m2107-P-2900	98	98	98	98	92	107.5	6	15.5	-0.35	5	20	5	0.49	0
m2107-P-2950	120.5	120.5	120.5	120.5	112.5	129	8	16.5	-0.39	5	5	5	0.6	0
m2107-P-3000	0	0	0	152.5	135.5	152.5	17	17	-0.44	0	5	0	0	0
m2107-P-3050	0	0	0	178.5	160.5	178.5	18	18	-0.49	0	5	0	0	0
m2107-P-3100	0	0	0	207	188.5	207	18.5	18.5	-0.53	0	0	0	0	0
m2107-P-3150	0	0	0	237.5	219	237.5	18.5	18.5	-0.58	0	0	0	0	0
m2107-P-3200	0	0	0	270	251.5	270	18.5	18.5	-0.62	0	0	0	0	0
m2107-P-3250	0	0	0	304.5	286.5	304.5	18	18	-0.66	0	0	0	0	0
m2107-P-3300	0	0	0	341	323.5	341	17.5	17.5	-0.7	0	0	0	0	0
m2107-P-3350	0	0	0	379.5	362	379.5	17.5	17.5	-0.74	0	0	0	0	0
m2107-P-3400	0	0	0	419.5	402.5	419.5	17	17	-0.77	0	0	0	0	0
m2108-C-2450	0	0	0	630.5	642.5	630.5	-12	-12	0.96	0	0	0	0	0
m2108-C-2500	0	0	0	583.5	596	583.5	-12.5	-12.5	0.94	0	0	0	0	0
m2108-C-2550	0	0	0	538	550	538	-12	-12	0.92	0	0	0	0	0
m2108-C-2600	0	0	0	494	505.5	494	-11.5	-11.5	0.9	0	0	0	0	0
m2108-C-2650	0	0	0	451.5	462.5	451.5	-11	-11	0.87	0	0	0	0	0
m2108-C-2700	0	0	0	410	421	410	-11	-11	0.84	0	0	0	0	0
m2108-C-2750	0	0	0	371	381	371	-10	-10	0.8	0	0	0	0	0
m2108-C-2800	0	0	0	334	343.5	334	-9.5	-9.5	0.77	0	5	0	0	0
m2108-C-2850	0	0	0	299	308	299	-9	-9	0.73	0	15	0	0	0
m2108-C-2900	0	0	0	266	274.5	266	-8.5	-8.5	0.68	0	5	0	0	0
m2108-C-2950	0	0	0	235.5	243.5	235.5	-8	-8	0.64	0	35	0	0	0
m2108-C-3000	0	0	0	207.5	214.5	207.5	-7	-7	0.59	0	30	0	0	0
m2108-C-3050	0	0	0	181.5	188	181.5	-6.5	-6.5	0.55	0	30	0	0	0
m2108-C-3100	0	0	0	158	164	158	-6	-6	0.5	0	35	0	0	0
m2108-C-3150	145	145	145	145	142	137	3	-5	0.46	5	50	0	0.73	0
m2108-C-3200	130	130	130	130	122.5	118	7.5	-4.5	0.41	5	59	0	0.65	0
m2108-C-3250	116	116	116	116	105	101	11	-4	0.37	5	69	0	0.58	0
m2108-C-3300	104	104	104	104	89.5	86	14.5	-3.5	0.33	5	27	0	0.52	0
m2108-C-3350	94.5	94.5	94.5	94.5	76	73	18.5	-3	0.29	5	20	-5	0.47	0
m2108-C-3400	87	87	87	87	64.5	61.5	22.5	-3	0.26	5	5	5	0.44	0
m2108-C-3450	0	0	0	51.5	54	51.5	-2.5	-2.5	0.22	0	0	0	0	0
m2108-P-2450	7.5	7.5	7.5	7.5	7	8	0.5	1	-0.04	5	45	5	0.04	0
m2108-P-2500	9.5	9.5	9.5	9.5	10.5	11	-1	0.5	-0.06	5	35	5	0.05	0
m2108-P-2550	13	13	13	13	14.5	15.5	-1.5	1	-0.08	5	40	5	0.07	0
m2108-P-2600	17	17	17	17	20	21.5	-3	1.5	-0.1	5	25	5	0.09	0
m2108-P-2650	24.5	24.5	24.5	24.5	26.5	28.5	-2	2	-0.13	5	35	0	0.12	0
m2108-P-2700	31	31	30	30.5	34.5	37	-4	2.5	-0.16	15	20	5	0.46	0
m2108-P-2750	0	0	0	47.5	44.5	47.5	3	3	-0.19	0	10	0	0	0
m2108-P-2800	52.5	52.5	52.5	52.5	56.5	60	-4	3.5	-0.23	5	20	5	0.26	0
m2108-P-2850	67	67	67	67	70.5	74.5	-3.5	4	-0.27	5	30	5	0.34	0
m2108-P-2900	85	85	85	85	87	91.5	-2	4.5	-0.31	5	25	5	0.43	0
m2108-P-2950	105.5	105.5	105.5	105.5	105.5	110.5	0	5	-0.35	5	10	5	0.53	0
m2108-P-3000	128.5	128.5	128.5	128.5	126	132	2.5	6	-0.4	5	5	5	0.64	0
m2108-P-3050	155	155	155	155	149.5	155.5	5.5	6	-0.44	5	5	5	0.78	0
m2108-P-3100	0	0	0	182	175	182	7	7	-0.49	0	0	0	0	0
m2108-P-3150	0	0	0	210	202.5	210	7.5	7.5	-0.54	0	0	0	0	0
m2108-P-3200	0	0	0	241	233	241	8	8	-0.58	0	0	0	0	0
m2108-P-3250	0	0	0	273.5	265	273.5	8.5	8.5	-0.62	0	0	0	0	0
m2108-P-3300	0	0	0	308	299	308	9	9	-0.66	0	0	0	0	0
m2108-P-3350	0	0	0	344.5	335	344.5	9.5	9.5	-0.7	0	0	0	0	0
m2108-P-3400	0	0	0	383	373	383	10	10	-0.74	0	0	0	0	0
m2108-P-3450	0	0	0	422.5	412	422.5	10.5	10.5	-0.77	0	0	0	0	0
m2109-C-2500	0	0	0	600.5	616	600.5	-15.5	-15.5	0.92	0	0	0	0	0
m2109-C-2550	0	0	0	556.5	572.5	556.5	-16	-16	0.9	0	0	0	0	0
m2109-C-2600	0	0	0	514	530.5	514	-16.5	-16.5	0.87	0	0	0	0	0
m2109-C-2650	0	0	0	473	489.5	473	-16.5	-16.5	0.85	0	0	0	0	0
m2109-C-2700	0	0	0	433.5	450.5	433.5	-17	-17	0.82	0	0	0	0	0
m2109-C-2750	0	0	0	396	413	396	-17	-17	0.78	0	667	0	0	0
m2109-C-2800	0	0	0	360	377.5	360	-17.5	-17.5	0.75	0	10	0	0	0
m2109-C-2850	0	0	0	326	343.5	326	-17.5	-17.5	0.71	0	5	0	0	0
m2109-C-2900	0	0	0	294.5	312	294.5	-17.5	-17.5	0.68	0	20	0	0	0
m2109-C-2950	0	0	0	264.5	282	264.5	-17.5	-17.5	0.64	0	10	0	0	0
m2109-C-3000	0	0	0	237	254	237	-17	-17	0.6	0	17	0	0	0
m2109-C-3050	300	300	281.5	281.5	228	211	53.5	-17	0.56	2	6	1	0.58	0
m2109-C-3100	0	0	0	187.5	204	187.5	-16.5	-16.5	0.52	0	25	0	0	0
m2109-C-3150	0	0	0	166	182	166	-16	-16	0.48	0	85	0	0	0
m2109-C-3200	0	0	0	146	161.5	146	-15.5	-15.5	0.44	0	11	0	0	0
m2109-C-3250	0	0	0	128	143	128	-15	-15	0.4	0	35	0	0	0
m2109-C-3300	0	0	0	112	126	112	-14	-14	0.36	0	112	0	0	0
m2109-C-3350	0	0	0	97.5	111	97.5	-13.5	-13.5	0.33	0	158	0	0	0
m2109-C-3400	98.5	98.5	98.5	98.5	97.5	84.5	1	-13	0.3	1	110	1	0.1	0
m2109-C-3450	99	99	90	98.5	85	73.5	13.5	-11.5	0.27	47	88	21	4.46	0
m2109-P-2500	11	11	11	11	21.5	19	-10.5	-2.5	-0.08	10	26	10	0.11	0
m2109-P-2550	0	0	0	24.5	28	24.5	-3.5	-3.5	-0.1	0	40	0	0	0
m2109-P-2600	19	19	19	19	35.5	32	-16.5	-3.5	-0.12	5	15	0	0.1	0
m2109-P-2650	25	25	25	25	44.5	40.5	-19.5	-4	-0.15	5	5	0	0.13	0
m2109-P-2700	30.5	35.5	30.5	32	55	51	-23	-4	-0.18	20	66	5	0.66	0
m2109-P-2750	0	0	0	63	67	63	-4	-4	-0.21	0	106	0	0	0
m2109-P-2800	51.5	51.5	51.5	51.5	81	76.5	-29.5	-4.5	-0.24	17	3,223	-13	1.25	0
m2109-P-2850	0	0	0	92.5	97	92.5	-4.5	-4.5	-0.28	0	35	0	0	0
m2109-P-2900	0	0	0	110	114.5	110	-4.5	-4.5	-0.32	0	31	0	0	0
m2109-P-2950	0	0	0	130	134.5	130	-4.5	-4.5	-0.36	0	5	0	0	0
m2109-P-3000	0	0	0	151.5	156	151.5	-4.5	-4.5	-0.39	5	0	-5	0.76	0
m2109-P-3050	0	0	0	175.5	179.5	175.5	-4	-4	-0.44	0	0	0	0	0
m2109-P-3100	0	0	0	201.5	205	201.5	-3.5	-3.5	-0.48	0	0	0	0	0
m2109-P-3150	0	0	0	229.5	232.5	229.5	-3	-3	-0.52	0	0	0	0	0
m2109-P-3200	0	0	0	259	261.5	259	-2.5	-2.5	-0.55	0	0	0	0	0
m2109-P-3250	0	0	0	291	292.5	291	-1.5	-1.5	-0.59	0	0	0	0	0
m2109-P-3300	0	0	0	324	325.5	324	-1.5	-1.5	-0.63	0	91	0	0	0
m2109-P-3350	0	0	0	359.5	360	359.5	-0.5	-0.5	-0.66	0	60	0	0	0
m2109-P-3400	0	0	0	396	395.5	396	0.5	0.5	-0.7	0	0	0	0	0
m2109-P-3450	420	425	420	420	433	434	-13	1	-0.73	10	10	10	4.21	0
										157,780	566,721	5,700	13,221.98	80
										157,780	566,721	5,700	13,221.98	80
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	18.85
c2103	19.69
c2105	16.06
c2107	15.46
c2109	14.63
i2012	38.11
i2101	36.51
i2102	39.19
i2103	35.79
i2104	28.37
i2105	34.92
i2106	28.87
i2107	28.17
i2108	28.17
i2109	27.39
l2012	21.04
l2101	21.04
l2102	19.42
l2103	19.42
l2104	19.42
l2105	19.44
l2106	19.44
l2107	19.44
l2108	19.18
l2109	19.18
m2012	29.3
m2101	22.04
m2103	20.03
m2105	19.64
m2107	17.69
m2108	16.56
m2109	17.94
pg2012	31.92
pg2101	30.02
pg2102	30.02
pg2103	28.49
pg2104	28.49
pg2105	28.49
pg2106	28.49
pg2107	25.68
pg2108	25.68
pg2109	25.68
pp2012	16.58
pp2101	23.02
pp2102	21.36
pp2103	21.36
pp2104	18.51
pp2105	18.51
pp2106	19.02
pp2107	19.02
pp2108	18.97
pp2109	19.79
v2012	17.78
v2101	18.72
v2102	17.76
v2103	16.92
v2104	17.11
v2105	17.11
v2106	17.23
v2107	16.82
v2108	16.77
v2109	16.81