11月2日大连盘豆粕期权下午收盘行情_豆粕期权

11月2日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-11-02 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	767	759	767	8	8	1	0	10	0	0	0
m2012-C-2500	0	0	0	717	709	717	8	8	1	0	5	0	0	0
m2012-C-2550	0	0	0	667	659	667	8	8	1	0	10	0	0	0
m2012-C-2600	0	0	0	617	609	617	8	8	1	0	10	0	0	0
m2012-C-2650	0	0	0	567	559	567	8	8	1	0	10	0	0	0
m2012-C-2700	0	0	0	517	509	517	8	8	1	0	11	0	0	0
m2012-C-2750	0	0	0	467	459	467	8	8	1	0	15	0	0	0
m2012-C-2800	0	0	0	417	409	417	8	8	1	0	15	0	0	0
m2012-C-2850	0	0	0	367	359	367	8	8	1	0	25	0	0	0
m2012-C-2900	0	0	0	317	309.5	317	7.5	7.5	1	0	78	0	0	0
m2012-C-2950	0	0	0	267	260.5	267	6.5	6.5	1	0	85	0	0	0
m2012-C-3000	0	0	0	218	213	218	5	5	0.98	0	110	0	0	0
m2012-C-3050	0	0	0	170.5	168.5	170.5	2	2	0.93	0	123	0	0	0
m2012-C-3100	0	0	0	126	127.5	126	-1.5	-1.5	0.85	0	213	0	0	0
m2012-C-3150	67	67	67	67	92	87	-25	-5	0.73	5	196	0	0.34	0
m2012-C-3200	35	35	30.5	30.5	63	55.5	-32.5	-7.5	0.57	6	120	0	0.21	0
m2012-C-3250	0	0	0	32	40.5	32	-8.5	-8.5	0.4	0	179	0	0	0
m2012-C-3300	10	14.5	5	5	24.5	16.5	-19.5	-8	0.24	23	328	0	0.23	0
m2012-C-3350	2.5	2.5	2.5	2.5	14	7.5	-11.5	-6.5	0.13	5	84	0	0.01	0
m2012-C-3400	0.5	0.5	0.5	0.5	7.5	3	-7	-4.5	0.06	1	203	0	0	0
m2012-C-3450	0.5	0.5	0.5	0.5	3.5	1	-3	-2.5	0.02	20	334	-20	0.01	0
m2012-C-3500	1.5	1.5	0.5	1	1.5	0.5	-0.5	-1	0.01	27	275	-5	0.02	0
m2012-C-3550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	58	196	0	0.03	0
m2012-C-3600	0	0	0	0.5	0.5	0.5	0	0	0.01	0	623	0	0	0
m2012-C-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	3	1,011	-1	0	0
m2012-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	256	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	-0.01	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	158	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	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	84	0	0	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	61	0	0	0
m2012-P-2950	1	1	0.5	0.5	1.5	0.5	-1	-1	-0.01	25	109	-1	0.02	0
m2012-P-3000	2	2	2	2	4	1	-2	-3	-0.02	10	71	0	0.02	0
m2012-P-3050	0	0	0	3.5	9.5	3.5	-6	-6	-0.07	0	35	0	0	0
m2012-P-3100	0	0	0	9	18.5	9	-9.5	-9.5	-0.15	0	15	0	0	0
m2012-P-3150	1.5	1.5	1.5	1.5	33	20	-31.5	-13	-0.27	1	50	-1	0	0
m2012-P-3200	28	28	28	28	54	38.5	-26	-15.5	-0.43	1	153	1	0.03	0
m2012-P-3250	0	0	0	65	81.5	65	-16.5	-16.5	-0.6	0	173	0	0	0
m2012-P-3300	0	0	0	99.5	115.5	99.5	-16	-16	-0.76	0	11	0	0	0
m2012-P-3350	0	0	0	141	155	141	-14	-14	-0.86	0	20	0	0	0
m2012-P-3400	0	0	0	186	198.5	186	-12.5	-12.5	-0.94	0	10	0	0	0
m2012-P-3450	0	0	0	234	244.5	234	-10.5	-10.5	-0.98	0	1	0	0	0
m2012-P-3500	0	0	0	283.5	292.5	283.5	-9	-9	-0.93	0	0	0	0	0
m2012-P-3550	0	0	0	333	342	333	-9	-9	-1	0	0	0	0	0
m2012-P-3600	0	0	0	383	391.5	383	-8.5	-8.5	-1	0	0	0	0	0
m2012-P-3650	0	0	0	433	441	433	-8	-8	-1	0	0	0	0	0
m2101-C-2450	0	0	0	744	747	744	-3	-3	1	0	131	0	0	0
m2101-C-2500	0	0	0	694	697	694	-3	-3	1	0	36	0	0	0
m2101-C-2550	0	0	0	644	647	644	-3	-3	1	0	228	0	0	0
m2101-C-2600	0	0	0	594	597	594	-3	-3	1	0	164	0	0	0
m2101-C-2650	562	562	562	562	547	544	15	-3	1	1	190	0	0.56	0
m2101-C-2700	493	493	486	486	497	494	-11	-3	1	2	792	0	0.98	0
m2101-C-2750	436	436	436	436	447	444	-11	-3	1	1	659	0	0.44	0
m2101-C-2800	386.5	386.5	381	381	397.5	394.5	-16.5	-3	0.99	79	2,797	0	30.37	0
m2101-C-2850	360	360	330	330	349	345.5	-19	-3.5	0.97	167	5,001	-10	57.71	0
m2101-C-2900	295.5	313.5	277	277.5	302	297.5	-24.5	-4.5	0.95	1,222	8,587	-1	361.08	0
m2101-C-2950	258	265	230.5	235.5	256	251	-20.5	-5	0.92	558	6,428	-52	137.52	0
m2101-C-3000	216	219	185	187.5	213	207	-25.5	-6	0.86	1,245	10,511	-663	244.88	0
m2101-C-3050	175.5	175.5	143	146	173.5	166.5	-27.5	-7	0.79	722	9,536	-27	112.58	0
m2101-C-3100	134.5	138	106.5	106.5	137.5	130.5	-31	-7	0.7	1,080	7,590	-187	130.18	0
m2101-C-3150	99	105.5	78.5	78.5	106	98.5	-27.5	-7.5	0.6	1,616	7,973	306	148.5	0
m2101-C-3200	74	80	57	57	79.5	72.5	-22.5	-7	0.5	5,889	15,745	144	389.23	0
m2101-C-3250	54.5	59.5	40	40.5	58	51	-17.5	-7	0.39	9,763	20,367	-272	497.29	0
m2101-C-3300	42	45	30	30.5	41	35	-10.5	-6	0.3	15,071	26,281	-1,088	560.44	0
m2101-C-3350	29.5	33	21.5	22	28	23	-6	-5	0.22	6,374	14,341	-255	171.5	0
m2101-C-3400	22.5	24	16	16.5	18.5	14.5	-2	-4	0.15	5,025	14,731	241	97.08	0
m2101-C-3450	15.5	17.5	11.5	12	12	8.5	0	-3.5	0.1	4,246	8,244	599	61.14	0
m2101-C-3500	11.5	13.5	9	9.5	7.5	5	2	-2.5	0.06	10,312	26,083	2,362	114.24	0
m2101-C-3550	8.5	10	6.5	6.5	4.5	2.5	2	-2	0.04	1,884	4,951	-140	15.55	0
m2101-C-3600	6.5	7.5	5	5.5	2.5	1.5	3	-1	0.02	1,398	8,839	-358	8.92	0
m2101-C-3650	5.5	6	4	4	1.5	0.5	2.5	-1	0.01	3,575	12,632	-427	17.71	0
m2101-P-2450	1	1	0.5	1	0.5	0.5	0.5	0	0	104	3,522	1	0.05	0
m2101-P-2500	1	1	1	1	0.5	0.5	0.5	0	0	120	1,254	0	0.12	0
m2101-P-2550	1	1	1	1	0.5	0.5	0.5	0	-0.01	30	1,881	-30	0.03	0
m2101-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	2,630	0	0	0
m2101-P-2650	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	156	2,692	-41	0.21	0
m2101-P-2700	2	2	1.5	1.5	0.5	0.5	1	0	-0.01	195	4,866	-72	0.36	0
m2101-P-2750	2	2.5	2	2	0.5	0.5	1.5	0	-0.01	97	6,695	-80	0.2	0
m2101-P-2800	3	3	2	3	1	0.5	2	-0.5	-0.01	433	19,853	-245	1.05	0
m2101-P-2850	3.5	3.5	2.5	3	2.5	1.5	0.5	-1	-0.02	405	8,868	-41	1.22	0
m2101-P-2900	4	4.5	3	4.5	5	3.5	-0.5	-1.5	-0.05	1,292	11,567	235	4.8	0
m2101-P-2950	5.5	6.5	4	6.5	9.5	7.5	-3	-2	-0.08	2,113	5,487	362	11.08	0
m2101-P-3000	9	11	7	10.5	16.5	13.5	-6	-3	-0.14	3,534	12,584	296	32.7	0
m2101-P-3050	16	19.5	12.5	18.5	26.5	23	-8	-3.5	-0.21	3,740	6,484	843	58.23	0
m2101-P-3100	27	33.5	22	31.5	40.5	36.5	-9	-4	-0.3	14,788	20,895	3,084	389.46	0
m2101-P-3150	43	55.5	39	51.5	59	55	-7.5	-4	-0.4	5,404	7,489	426	249.49	0
m2101-P-3200	69.5	84.5	63	80	82.5	78.5	-2.5	-4	-0.5	6,112	17,408	1,762	433.96	0
m2101-P-3250	100	118.5	94	111.5	111	107	0.5	-4	-0.6	1,346	10,556	-44	140.14	0
m2101-P-3300	136	154	130	152	144	141	8	-3	-0.7	858	4,977	-308	124.09	0
m2101-P-3350	169.5	194.5	169.5	192	181	178.5	11	-2.5	-0.78	354	839	-5	63.99	0
m2101-P-3400	213.5	239	212.5	239	221.5	220.5	17.5	-1	-0.85	262	882	-51	58.13	0
m2101-P-3450	259	282.5	256.5	281.5	264.5	264.5	17	0	-0.9	378	472	-73	100.97	0
m2101-P-3500	328.5	328.5	328.5	328.5	310	311	18.5	1	-0.94	6	529	0	1.97	0
m2101-P-3550	356.5	356.5	356.5	356.5	357	358.5	-0.5	1.5	-0.97	1	367	0	0.36	0
m2101-P-3600	0	0	0	407.5	405.5	407.5	2	2	-0.98	0	34	0	0	0
m2101-P-3650	0	0	0	457	454.5	457	2.5	2.5	-0.99	0	28	0	0	0
m2103-C-2400	0	0	0	713	713	713	0	0	1	0	35	0	0	0
m2103-C-2450	0	0	0	663	663	663	0	0	1	0	20	0	0	0
m2103-C-2500	0	0	0	613	614	613	-1	-1	1	0	15	0	0	0
m2103-C-2550	0	0	0	563	565.5	563	-2.5	-2.5	1	0	42	0	0	0
m2103-C-2600	0	0	0	513.5	517.5	513.5	-4	-4	0.99	0	25	0	0	0
m2103-C-2650	0	0	0	465	470.5	465	-5.5	-5.5	0.97	0	25	0	0	0
m2103-C-2700	0	0	0	417.5	425	417.5	-7.5	-7.5	0.95	0	40	0	0	0
m2103-C-2750	0	0	0	371.5	381.5	371.5	-10	-10	0.92	0	30	0	0	0
m2103-C-2800	0	0	0	326.5	339	326.5	-12.5	-12.5	0.89	0	40	0	0	0
m2103-C-2850	0	0	0	284	299.5	284	-15.5	-15.5	0.85	0	26	0	0	0
m2103-C-2900	0	0	0	244	262	244	-18	-18	0.8	0	45	0	0	0
m2103-C-2950	0	0	0	207	227	207	-20	-20	0.74	0	46	0	0	0
m2103-C-3000	0	0	0	173	195	173	-22	-22	0.68	0	60	0	0	0
m2103-C-3050	0	0	0	142.5	166	142.5	-23.5	-23.5	0.61	0	25	0	0	0
m2103-C-3100	0	0	0	116	139.5	116	-23.5	-23.5	0.53	0	65	0	0	0
m2103-C-3150	0	0	0	92.5	116.5	92.5	-24	-24	0.46	0	169	0	0	0
m2103-C-3200	0	0	0	73	96.5	73	-23.5	-23.5	0.39	0	25	0	0	0
m2103-C-3250	0	0	0	56.5	79	56.5	-22.5	-22.5	0.33	0	65	0	0	0
m2103-C-3300	0	0	0	43	64	43	-21	-21	0.27	0	80	0	0	0
m2103-C-3350	0	0	0	32.5	51	32.5	-18.5	-18.5	0.22	0	60	0	0	0
m2103-C-3400	0	0	0	24	40.5	24	-16.5	-16.5	0.17	0	30	0	0	0
m2103-C-3450	0	0	0	17.5	32	17.5	-14.5	-14.5	0.13	0	20	0	0	0
m2103-C-3500	0	0	0	12.5	25	12.5	-12.5	-12.5	0.1	0	25	0	0	0
m2103-C-3550	0	0	0	8.5	19	8.5	-10.5	-10.5	0.07	0	10	0	0	0
m2103-C-3600	0	0	0	6	14.5	6	-8.5	-8.5	0.05	0	20	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	1	0.5	-0.5	-0.5	-0.01	0	195	0	0	0
m2103-P-2500	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	125	0	0	0
m2103-P-2550	0	0	0	1	3.5	1	-2.5	-2.5	-0.01	0	100	0	0	0
m2103-P-2600	2	2	2	2	6	1.5	-4	-4.5	-0.02	5	100	0	0.01	0
m2103-P-2650	0	0	0	3	9	3	-6	-6	-0.03	0	110	0	0	0
m2103-P-2700	0	0	0	5.5	13.5	5.5	-8	-8	-0.05	0	65	0	0	0
m2103-P-2750	0	0	0	9.5	19.5	9.5	-10	-10	-0.07	0	60	0	0	0
m2103-P-2800	0	0	0	14.5	27	14.5	-12.5	-12.5	-0.11	0	75	0	0	0
m2103-P-2850	0	0	0	22	37	22	-15	-15	-0.15	0	50	0	0	0
m2103-P-2900	0	0	0	31.5	49.5	31.5	-18	-18	-0.2	0	70	0	0	0
m2103-P-2950	0	0	0	44.5	64.5	44.5	-20	-20	-0.26	0	55	0	0	0
m2103-P-3000	59.5	60.5	59.5	60.5	82.5	60.5	-22	-22	-0.32	2	62	2	0.12	0
m2103-P-3050	0	0	0	80	103	80	-23	-23	-0.39	0	25	0	0	0
m2103-P-3100	0	0	0	103	127	103	-24	-24	-0.46	0	40	0	0	0
m2103-P-3150	0	0	0	129.5	153.5	129.5	-24	-24	-0.53	0	45	0	0	0
m2103-P-3200	0	0	0	159.5	183	159.5	-23.5	-23.5	-0.6	0	30	0	0	0
m2103-P-3250	0	0	0	193	215.5	193	-22.5	-22.5	-0.67	0	5	0	0	0
m2103-P-3300	0	0	0	229.5	250.5	229.5	-21	-21	-0.73	0	0	0	0	0
m2103-P-3350	0	0	0	269	287.5	269	-18.5	-18.5	-0.78	0	0	0	0	0
m2103-P-3400	0	0	0	310	327	310	-17	-17	-0.83	0	0	0	0	0
m2103-P-3450	0	0	0	353.5	368	353.5	-14.5	-14.5	-0.87	0	0	0	0	0
m2103-P-3500	0	0	0	398.5	411	398.5	-12.5	-12.5	-0.9	0	0	0	0	0
m2103-P-3550	0	0	0	445	455	445	-10	-10	-0.93	0	0	0	0	0
m2103-P-3600	0	0	0	492	500.5	492	-8.5	-8.5	-0.95	0	0	0	0	0
m2105-C-2350	0	0	0	689	688	689	1	1	1	0	121	0	0	0
m2105-C-2400	0	0	0	640	638.5	640	1.5	1.5	0.98	0	79	0	0	0
m2105-C-2450	0	0	0	591.5	590	591.5	1.5	1.5	0.97	0	119	0	0	0
m2105-C-2500	0	0	0	544	542	544	2	2	0.95	0	268	0	0	0
m2105-C-2550	499	500	499	500	495.5	497.5	4.5	2	0.93	50	195	-50	24.98	0
m2105-C-2600	466.5	466.5	450	450	450	452	0	2	0.91	40	607	0	18.22	0
m2105-C-2650	399.5	399.5	399.5	399.5	406	408.5	-6.5	2.5	0.88	20	1,448	0	7.99	0
m2105-C-2700	368	368	365.5	366	364	366.5	2	2.5	0.85	8	3,120	0	2.93	0
m2105-C-2750	323.5	325	323.5	325	323.5	326.5	1.5	3	0.81	2	2,151	0	0.65	0
m2105-C-2800	289.5	296	276.5	279.5	285.5	289	-6	3.5	0.77	40	1,445	0	11.42	0
m2105-C-2850	245	256	233	238	250	254	-12	4	0.72	52	3,172	0	12.76	0
m2105-C-2900	216	223.5	203	204	217.5	221	-13.5	3.5	0.67	586	2,944	-279	123.22	0
m2105-C-2950	181.5	189	173	177	187.5	191	-10.5	3.5	0.62	190	3,435	8	34.17	0
m2105-C-3000	162.5	171	150.5	152.5	160	164	-7.5	4	0.56	1,167	20,739	-135	187.76	0
m2105-C-3050	136	148	128.5	130	135.5	139.5	-5.5	4	0.51	2,586	9,312	592	356.77	0
m2105-C-3100	119.5	129.5	110.5	111.5	114	118	-2.5	4	0.46	6,859	21,671	2,526	839.42	0
m2105-C-3150	100	108	92.5	94.5	95	98.5	-0.5	3.5	0.4	1,127	3,537	159	114.21	0
m2105-C-3200	86.5	95	81	82	78.5	82	3.5	3.5	0.35	7,765	16,632	-1,287	699.16	0
m2105-C-3250	74.5	82.5	69.5	70	64.5	67.5	5.5	3	0.31	1,869	9,912	217	140.01	0
m2105-C-3300	68	74.5	61.5	62.5	52	55	10.5	3	0.26	1,644	10,031	94	108.92	0
m2105-C-3350	60.5	64.5	55	55	42	45	13	3	0.23	530	3,421	-39	32.22	0
m2105-C-3400	54.5	58	46.5	47	33.5	36	13.5	2.5	0.19	2,831	7,378	-850	148.31	0
m2105-C-3450	47.5	52.5	38.5	40.5	26.5	29	14	2.5	0.16	3,344	3,571	19	150.29	0
m2105-P-2350	3	3	2.5	3	1.5	1.5	1.5	0	-0.01	494	1,250	43	1.44	0
m2105-P-2400	4	4	3	4	2.5	3	1.5	0.5	-0.02	86	280	-12	0.34	0
m2105-P-2450	4.5	5	4	5	4	4.5	1	0.5	-0.03	131	421	-22	0.59	0
m2105-P-2500	6	6.5	6	6.5	6.5	7	0	0.5	-0.04	366	565	-174	2.28	0
m2105-P-2550	8.5	9	8.5	9	9.5	10.5	-0.5	1	-0.06	93	1,315	-53	0.83	0
m2105-P-2600	11	12.5	10.5	11.5	14	15	-2.5	1	-0.09	260	2,947	34	2.96	0
m2105-P-2650	15.5	18	15	17	20	21.5	-3	1.5	-0.11	4,305	8,806	-3,373	70.24	0
m2105-P-2700	19	21	17.5	20	27.5	29	-7.5	1.5	-0.15	2,234	33,220	212	44.64	0
m2105-P-2750	27.5	31.5	27.5	30	37	39	-7	2	-0.18	188	5,786	-10	5.59	0
m2105-P-2800	38.5	44	37.5	39.5	49	51	-9.5	2	-0.23	700	9,838	64	27.97	0
m2105-P-2850	47	55	47	49	63	66	-14	3	-0.27	382	3,781	10	18.77	0
m2105-P-2900	62.5	73.5	61	66.5	80	83	-13.5	3	-0.32	1,466	5,414	210	95.75	0
m2105-P-2950	82.5	92.5	81	86.5	100	102.5	-13.5	2.5	-0.38	771	4,251	68	66.02	0
m2105-P-3000	104	121	101.5	108	122.5	125.5	-14.5	3	-0.43	832	10,451	50	92.74	0
m2105-P-3050	129	149	128.5	136	147.5	150.5	-11.5	3	-0.49	2,302	6,978	1,174	310.46	0
m2105-P-3100	159.5	182.5	159	166.5	175.5	178.5	-9	3	-0.54	3,182	9,491	1,444	529.04	0
m2105-P-3150	191.5	205	191	199.5	206.5	209	-7	2.5	-0.59	1,922	7,607	1,202	377.32	0
m2105-P-3200	236	251.5	226.5	237	239.5	242	-2.5	2.5	-0.64	128	350	-16	30.97	0
m2105-P-3250	268.5	281	268.5	274	275	277.5	-1	2.5	-0.69	206	863	176	56.55	0
m2105-P-3300	315	322.5	314.5	315	313	315	2	2	-0.73	73	285	-3	23.06	0
m2105-P-3350	364.5	364.5	364.5	364.5	352.5	354.5	12	2	-0.77	11	224	-11	4.01	0
m2105-P-3400	394.5	401.5	394.5	399	394	395.5	5	1.5	-0.81	64	264	-14	25.6	0
m2105-P-3450	0	0	0	438	437	438	1	1	-0.84	0	25	0	0	0
m2107-C-2400	0	0	0	596.5	593	596.5	3.5	3.5	0.97	0	5	0	0	0
m2107-C-2450	0	0	0	549.5	545.5	549.5	4	4	0.95	0	5	0	0	0
m2107-C-2500	0	0	0	503	499	503	4	4	0.93	0	5	0	0	0
m2107-C-2550	0	0	0	458	454	458	4	4	0.91	0	15	0	0	0
m2107-C-2600	0	0	0	415	410.5	415	4.5	4.5	0.88	0	5	0	0	0
m2107-C-2650	0	0	0	373	368.5	373	4.5	4.5	0.84	0	5	0	0	0
m2107-C-2700	0	0	0	333.5	329	333.5	4.5	4.5	0.81	0	5	0	0	0
m2107-C-2750	0	0	0	296	291.5	296	4.5	4.5	0.76	0	15	0	0	0
m2107-C-2800	0	0	0	261	256.5	261	4.5	4.5	0.72	0	7	0	0	0
m2107-C-2850	0	0	0	229	224	229	5	5	0.67	0	10	0	0	0
m2107-C-2900	0	0	0	199	194	199	5	5	0.62	0	10	0	0	0
m2107-C-2950	0	0	0	171.5	167	171.5	4.5	4.5	0.57	0	6	0	0	0
m2107-C-3000	0	0	0	147	142.5	147	4.5	4.5	0.52	0	12	0	0	0
m2107-C-3050	0	0	0	125	120.5	125	4.5	4.5	0.46	0	30	0	0	0
m2107-C-3100	0	0	0	105.5	101	105.5	4.5	4.5	0.41	0	65	0	0	0
m2107-C-3150	0	0	0	88.5	84.5	88.5	4	4	0.36	0	25	0	0	0
m2107-C-3200	0	0	0	73.5	70	73.5	3.5	3.5	0.32	0	30	0	0	0
m2107-C-3250	0	0	0	61	57.5	61	3.5	3.5	0.28	0	20	0	0	0
m2107-C-3300	0	0	0	50	47	50	3	3	0.24	0	10	0	0	0
m2107-C-3350	0	0	0	40.5	38	40.5	2.5	2.5	0.2	0	31	0	0	0
m2107-C-3400	0	0	0	33	30.5	33	2.5	2.5	0.17	0	20	0	0	0
m2107-P-2400	0	0	0	5.5	5	5.5	0.5	0.5	-0.03	0	50	0	0	0
m2107-P-2450	0	0	0	8	7.5	8	0.5	0.5	-0.05	0	55	0	0	0
m2107-P-2500	14	14	14	14	11	11.5	3	0.5	-0.07	5	60	5	0.07	0
m2107-P-2550	17.5	17.5	17.5	17.5	15.5	16.5	2	1	-0.09	5	41	5	0.09	0
m2107-P-2600	23	23	23	23	22	23	1	1	-0.12	5	55	5	0.12	0
m2107-P-2650	30	30	30	30	30	31.5	0	1.5	-0.15	5	40	5	0.15	0
m2107-P-2700	39.5	39.5	39.5	39.5	40	41.5	-0.5	1.5	-0.19	5	30	0	0.2	0
m2107-P-2750	0	0	0	54	52	54	2	2	-0.23	0	21	0	0	0
m2107-P-2800	0	0	0	68.5	66.5	68.5	2	2	-0.27	0	15	0	0	0
m2107-P-2850	0	0	0	86	84	86	2	2	-0.32	0	20	0	0	0
m2107-P-2900	0	0	0	105.5	103.5	105.5	2	2	-0.37	0	25	0	0	0
m2107-P-2950	0	0	0	128	126	128	2	2	-0.43	0	10	0	0	0
m2107-P-3000	0	0	0	153	151.5	153	1.5	1.5	-0.48	0	0	0	0	0
m2107-P-3050	0	0	0	181	179	181	2	2	-0.53	0	5	0	0	0
m2107-P-3100	0	0	0	211	209.5	211	1.5	1.5	-0.58	0	0	0	0	0
m2107-P-3150	0	0	0	243.5	242.5	243.5	1	1	-0.63	0	0	0	0	0
m2107-P-3200	0	0	0	278.5	277.5	278.5	1	1	-0.67	0	0	0	0	0
m2107-P-3250	0	0	0	315	314.5	315	0.5	0.5	-0.72	0	0	0	0	0
m2107-P-3300	0	0	0	354	353.5	354	0.5	0.5	-0.76	0	0	0	0	0
m2107-P-3350	0	0	0	394.5	394.5	394.5	0	0	-0.79	0	0	0	0	0
m2107-P-3400	0	0	0	436.5	437	436.5	-0.5	-0.5	-0.82	0	0	0	0	0
m2108-C-2450	0	0	0	611.5	605.5	611.5	6	6	0.93	0	0	0	0	0
m2108-C-2500	0	0	0	567	560.5	567	6.5	6.5	0.91	0	0	0	0	0
m2108-C-2550	0	0	0	523.5	516.5	523.5	7	7	0.89	0	0	0	0	0
m2108-C-2600	0	0	0	481.5	474	481.5	7.5	7.5	0.86	0	0	0	0	0
m2108-C-2650	0	0	0	441.5	433.5	441.5	8	8	0.83	0	0	0	0	0
m2108-C-2700	0	0	0	403	394.5	403	8.5	8.5	0.8	0	0	0	0	0
m2108-C-2750	0	0	0	366	357	366	9	9	0.77	0	0	0	0	0
m2108-C-2800	0	0	0	331.5	322	331.5	9.5	9.5	0.73	0	5	0	0	0
m2108-C-2850	0	0	0	298.5	289	298.5	9.5	9.5	0.69	0	15	0	0	0
m2108-C-2900	0	0	0	268	258.5	268	9.5	9.5	0.65	0	5	0	0	0
m2108-C-2950	0	0	0	239.5	229.5	239.5	10	10	0.61	0	30	0	0	0
m2108-C-3000	0	0	0	213	203	213	10	10	0.57	0	30	0	0	0
m2108-C-3050	0	0	0	188.5	179	188.5	9.5	9.5	0.53	0	30	0	0	0
m2108-C-3100	0	0	0	166.5	157	166.5	9.5	9.5	0.49	0	35	0	0	0
m2108-C-3150	0	0	0	146.5	137	146.5	9.5	9.5	0.45	0	45	0	0	0
m2108-C-3200	0	0	0	128	119	128	9	9	0.41	0	57	0	0	0
m2108-C-3250	0	0	0	111.5	103	111.5	8.5	8.5	0.37	0	74	0	0	0
m2108-C-3300	0	0	0	97	88.5	97	8.5	8.5	0.33	0	32	0	0	0
m2108-C-3350	0	0	0	83.5	76	83.5	7.5	7.5	0.3	0	40	0	0	0
m2108-C-3400	0	0	0	72	64.5	72	7.5	7.5	0.27	0	30	0	0	0
m2108-C-3450	62	62	62	62	55	62	7	7	0.24	5	20	5	0.31	0
m2108-P-2450	0	0	0	15.5	13	15.5	2.5	2.5	-0.07	0	65	0	0	0
m2108-P-2500	0	0	0	20.5	18	20.5	2.5	2.5	-0.09	0	55	0	0	0
m2108-P-2550	0	0	0	27	24	27	3	3	-0.11	0	65	0	0	0
m2108-P-2600	0	0	0	35	31.5	35	3.5	3.5	-0.13	0	50	0	0	0
m2108-P-2650	0	0	0	44.5	40.5	44.5	4	4	-0.16	0	55	0	0	0
m2108-P-2700	0	0	0	55.5	51	55.5	4.5	4.5	-0.19	0	20	0	0	0
m2108-P-2750	0	0	0	68.5	63.5	68.5	5	5	-0.23	0	10	0	0	0
m2108-P-2800	0	0	0	83.5	78	83.5	5.5	5.5	-0.26	0	20	0	0	0
m2108-P-2850	0	0	0	100	94.5	100	5.5	5.5	-0.3	0	35	0	0	0
m2108-P-2900	0	0	0	119	113.5	119	5.5	5.5	-0.34	0	25	0	0	0
m2108-P-2950	0	0	0	140	134.5	140	5.5	5.5	-0.38	0	10	0	0	0
m2108-P-3000	0	0	0	163.5	157.5	163.5	6	6	-0.42	0	10	0	0	0
m2108-P-3050	0	0	0	188.5	183	188.5	5.5	5.5	-0.47	0	20	0	0	0
m2108-P-3100	0	0	0	216	210.5	216	5.5	5.5	-0.51	0	5	0	0	0
m2108-P-3150	0	0	0	245.5	240	245.5	5.5	5.5	-0.55	0	10	0	0	0
m2108-P-3200	0	0	0	277	272	277	5	5	-0.59	0	0	0	0	0
m2108-P-3250	0	0	0	310	305.5	310	4.5	4.5	-0.62	0	0	0	0	0
m2108-P-3300	0	0	0	345	340.5	345	4.5	4.5	-0.66	0	0	0	0	0
m2108-P-3350	0	0	0	381.5	377.5	381.5	4	4	-0.69	0	0	0	0	0
m2108-P-3400	0	0	0	419.5	416	419.5	3.5	3.5	-0.73	0	0	0	0	0
m2108-P-3450	0	0	0	459	456	459	3	3	-0.76	0	0	0	0	0
m2109-C-2500	0	0	0	582	581.5	582	0.5	0.5	0.9	0	0	0	0	0
m2109-C-2550	0	0	0	539	539	539	0	0	0.88	0	0	0	0	0
m2109-C-2600	0	0	0	497.5	498.5	497.5	-1	-1	0.86	0	0	0	0	0
m2109-C-2650	0	0	0	457.5	459	457.5	-1.5	-1.5	0.83	0	0	0	0	0
m2109-C-2700	0	0	0	419	421.5	419	-2.5	-2.5	0.8	0	0	0	0	0
m2109-C-2750	0	0	0	382.5	385.5	382.5	-3	-3	0.76	0	716	0	0	0
m2109-C-2800	0	0	0	348	351.5	348	-3.5	-3.5	0.73	0	10	0	0	0
m2109-C-2850	0	0	0	315	319.5	315	-4.5	-4.5	0.69	0	5	0	0	0
m2109-C-2900	0	0	0	284.5	289.5	284.5	-5	-5	0.66	0	20	0	0	0
m2109-C-2950	0	0	0	255.5	261.5	255.5	-6	-6	0.62	0	10	0	0	0
m2109-C-3000	0	0	0	229	235	229	-6	-6	0.58	0	17	0	0	0
m2109-C-3050	0	0	0	204.5	210.5	204.5	-6	-6	0.54	0	7	0	0	0
m2109-C-3100	0	0	0	181.5	188	181.5	-6.5	-6.5	0.5	0	25	0	0	0
m2109-C-3150	0	0	0	161	167.5	161	-6.5	-6.5	0.46	0	58	0	0	0
m2109-C-3200	0	0	0	142	149	142	-7	-7	0.42	0	11	0	0	0
m2109-C-3250	0	0	0	125	131.5	125	-6.5	-6.5	0.39	0	35	0	0	0
m2109-C-3300	0	0	0	109.5	116	109.5	-6.5	-6.5	0.35	0	150	0	0	0
m2109-C-3350	0	0	0	95.5	102	95.5	-6.5	-6.5	0.32	0	152	0	0	0
m2109-C-3400	90	90	87	87.5	89.5	83	-2	-6.5	0.29	24	138	-10	2.1	0
m2109-C-3450	94	94	80	80	78	72	2	-6	0.26	30	205	12	2.57	0
m2109-P-2500	13.5	13.5	13.5	13.5	27.5	23	-14	-4.5	-0.09	5	91	5	0.07	0
m2109-P-2550	0	0	0	30	35	30	-5	-5	-0.11	0	85	0	0	0
m2109-P-2600	22.5	22.5	22.5	22.5	44	38	-21.5	-6	-0.14	5	35	0	0.11	0
m2109-P-2650	0	0	0	47.5	54.5	47.5	-7	-7	-0.17	0	20	0	0	0
m2109-P-2700	0	0	0	59	66.5	59	-7.5	-7.5	-0.2	0	63	0	0	0
m2109-P-2750	0	0	0	72	80.5	72	-8.5	-8.5	-0.23	0	96	0	0	0
m2109-P-2800	60	60	45.5	45.5	96	87	-50.5	-9	-0.26	6	3,228	4	0.29	0
m2109-P-2850	0	0	0	104	113.5	104	-9.5	-9.5	-0.3	0	30	0	0	0
m2109-P-2900	0	0	0	123	133	123	-10	-10	-0.34	0	31	0	0	0
m2109-P-2950	0	0	0	143.5	154.5	143.5	-11	-11	-0.37	0	15	0	0	0
m2109-P-3000	0	0	0	166.5	177.5	166.5	-11	-11	-0.41	0	0	0	0	0
m2109-P-3050	0	0	0	191.5	203	191.5	-11.5	-11.5	-0.45	0	0	0	0	0
m2109-P-3100	0	0	0	218.5	230	218.5	-11.5	-11.5	-0.49	0	0	0	0	0
m2109-P-3150	0	0	0	247	259	247	-12	-12	-0.53	0	0	0	0	0
m2109-P-3200	0	0	0	278	289.5	278	-11.5	-11.5	-0.57	0	0	0	0	0
m2109-P-3250	0	0	0	310	322	310	-12	-12	-0.61	0	0	0	0	0
m2109-P-3300	0	0	0	344.5	356	344.5	-11.5	-11.5	-0.64	0	95	0	0	0
m2109-P-3350	385	385	381	381	391.5	380	-10.5	-11.5	-0.67	16	48	-12	6.11	0
m2109-P-3400	0	0	0	417.5	428.5	417.5	-11	-11	-0.71	0	0	0	0	0
m2109-P-3450	440	440	440	440	467	456	-27	-11	-0.74	2	14	2	0.88	0
										163,174	621,410	8,166	9,645.14	0
										163,174	621,410	8,166	9,645.14	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	18.72
c2103	17.1
c2105	15.76
c2107	14.19
c2109	14.21
i2012	61.1
i2101	37.5
i2102	32.9
i2103	32.9
i2104	35.48
i2105	35.48
i2106	35.48
i2107	28.71
i2108	28.71
i2109	31.11
i2110	29.58
l2012	22.17
l2101	21.21
l2102	19.52
l2103	19.56
l2104	19.49
l2105	20.08
l2106	19.05
l2107	18.19
l2108	19.77
l2109	18.63
l2110	18.21
m2012	34.78
m2101	19.15
m2103	17.38
m2105	18.29
m2107	16.44
m2108	19.05
m2109	18.84
pg2012	45.34
pg2101	34.27
pg2102	30.47
pg2103	35.86
pg2104	30.84
pg2105	30.94
pg2106	28.68
pg2107	29.05
pg2108	27.25
pg2109	29.84
pg2110	29.37
pp2012	43.36
pp2101	22.75
pp2102	21.03
pp2103	21.85
pp2104	21.85
pp2105	19.78
pp2106	19.66
pp2107	18.7
pp2108	18.96
pp2109	18.63
pp2110	19.36
v2012	31.41
v2101	20.05
v2102	19.99
v2103	20.81
v2104	19.25
v2105	18.51
v2106	16.6
v2107	18.02
v2108	17.83
v2109	17.44
v2110	16.94