11月11日大连盘豆粕期权下午收盘行情
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
m2101-C-2450 0 0 0 779 729 779 50 50 1 0 118 0 0 0
m2101-C-2500 0 0 0 729 679 729 50 50 1 0 34 -1 0 1
m2101-C-2550 620 629 618.5 621.5 629 679 -7.5 50 1 90 204 -3 56.13 0
m2101-C-2600 636 652.5 636 652.5 579 629 73.5 50 1 45 116 -45 29.33 45
m2101-C-2650 530 596 525 596 529 579 67 50 1 23 161 -5 12.18 0
m2101-C-2700 480.5 480.5 476 477.5 479 529 -1.5 50 1 129 752 -11 61.52 0
m2101-C-2750 500.5 502 498.5 498.5 429 479 69.5 50 1 36 598 -50 18.03 48
m2101-C-2800 437 461.5 437 461.5 379 429 82.5 50 1 71 2,059 -214 31.92 234
m2101-C-2850 409.5 410.5 403 403 329 379 74 50 1 42 1,878 -312 17.15 352
m2101-C-2900 261 363 261 347 280.5 329 66.5 48.5 1 1,760 5,434 -2,661 574.27 2,698
m2101-C-2950 223.5 312.5 221 297.5 233 280.5 64.5 47.5 0.97 579 5,750 47 169.1 0
m2101-C-3000 175.5 262.5 171 247 187.5 233 59.5 45.5 0.94 620 9,828 -2 145.17 0
m2101-C-3050 127.5 210.5 127 200.5 146 187.5 54.5 41.5 0.89 1,741 9,337 6 328.05 16
m2101-C-3100 94.5 166 88.5 153.5 109 146 44.5 37 0.81 1,932 7,769 -482 280.59 0
m2101-C-3150 64.5 125 60.5 115.5 77.5 108.5 38 31 0.7 4,648 7,753 -964 439.43 0
m2101-C-3200 45 89.5 41.5 82.5 52.5 77.5 30 25 0.58 15,022 14,569 -2,277 947.91 40
m2101-C-3250 32 62 28.5 55.5 34 52.5 21.5 18.5 0.46 33,380 14,628 -5,584 1,331.50 0
m2101-C-3300 21 46 19.5 39.5 20.5 33.5 19 13 0.33 53,437 30,109 5,235 1,745.62 0
m2101-C-3350 16 31 13.5 25 11.5 20.5 13.5 9 0.23 15,769 10,673 -444 348.82 0
m2101-C-3400 11 29 9.5 15 6 11.5 9 5.5 0.15 57,994 16,225 -10,638 871.34 0
m2101-C-3450 7 16 6.5 10 3 6 7 3 0.09 12,307 11,373 51 119.43 0
m2101-C-3500 5.5 14.5 5 7.5 1.5 3 6 1.5 0.05 17,284 24,344 -535 131.39 0
m2101-C-3550 3.5 9 3.5 4.5 0.5 1.5 4 1 0.03 3,588 4,923 -276 18.25 0
m2101-C-3600 2.5 10.5 2.5 4 0.5 0.5 3.5 0 0.01 7,432 8,435 -357 28.78 0
m2101-C-3650 2 7 2 3.5 0.5 0.5 3 0 0.01 8,661 10,332 -1,531 34.98 0
m2101-P-2450 1 1 0.5 0.5 0.5 0.5 0 0 0 397 2,686 -375 0.2 0
m2101-P-2500 0.5 0.5 0.5 0.5 0.5 0.5 0 0 0 30 990 -30 0.02 0
m2101-P-2550 0.5 0.5 0.5 0.5 0.5 0.5 0 0 -0.01 50 1,827 -50 0.03 0
m2101-P-2600 0.5 1 0.5 1 0.5 0.5 0.5 0 -0.01 86 1,800 -53 0.05 0
m2101-P-2650 1 1 0.5 0.5 0.5 0.5 0 0 -0.01 2,149 1,511 -1,109 1.09 0
m2101-P-2700 1 1.5 0.5 1 0.5 0.5 0.5 0 -0.01 666 3,824 -517 0.39 0
m2101-P-2750 1 1.5 1 1 0.5 0.5 0.5 0 -0.01 428 5,540 -44 0.47 0
m2101-P-2800 0.5 1.5 0.5 1 0.5 0.5 0.5 0 -0.01 869 16,750 -482 1.02 0
m2101-P-2850 1 1 0.5 0.5 0.5 0.5 0 0 -0.01 1,280 7,182 -243 0.87 0
m2101-P-2900 2 2 0.5 1 1.5 0.5 -0.5 -1 -0.01 1,097 10,863 -104 1.17 0
m2101-P-2950 3 3.5 1 1.5 4 1.5 -2.5 -2.5 -0.03 1,502 4,318 -84 2.89 0
m2101-P-3000 6 6.5 2 2.5 9 4 -6.5 -5 -0.06 6,839 11,061 -921 24.79 0
m2101-P-3050 12 12 3 4.5 17 8.5 -12.5 -8.5 -0.11 20,279 10,844 2,858 157.02 0
m2101-P-3100 23.5 24 5.5 8 30 17 -22 -13 -0.19 32,088 24,561 4,091 410.5 0
m2101-P-3150 45 47.5 14 17 48.5 30 -31.5 -18.5 -0.3 25,091 11,642 4,869 812.44 0
m2101-P-3200 76 76 26.5 33 73.5 48.5 -40.5 -25 -0.42 13,935 15,054 -978 564.16 0
m2101-P-3250 109 111.5 47.5 57.5 104.5 73.5 -47 -31 -0.54 9,153 13,651 537 594.38 0
m2101-P-3300 149.5 153 79.5 90 141.5 104.5 -51.5 -37 -0.67 1,593 1,311 -55 150.21 0
m2101-P-3350 190.5 197 116.5 128 182.5 141.5 -54.5 -41 -0.77 770 839 -211 102.5 0
m2101-P-3400 239.5 241.5 156 169.5 227 182.5 -57.5 -44.5 -0.85 1,112 583 -320 191.82 0
m2101-P-3450 283.5 285 200 214 274 227 -60 -47 -0.91 304 638 -17 68.81 0
m2101-P-3500 257 257 252.5 255 322.5 274 -67.5 -48.5 -0.95 50 525 1 12.7 0
m2101-P-3550 376.5 376.5 301 304 371.5 322.5 -67.5 -49 -0.98 110 437 0 34.14 0
m2101-P-3600 432 432 350 358 421 371.5 -63 -49.5 -0.89 18 151 16 6.46 0
m2101-P-3650 383 480 383 408.5 471 421 -62.5 -50 -1 22 46 20 9.03 0
m2103-C-2400 0 0 0 827 776 827 51 51 1 0 35 0 0 0
m2103-C-2450 0 0 0 777 726 777 51 51 1 0 20 0 0 0
m2103-C-2500 0 0 0 727 676 727 51 51 1 0 15 0 0 0
m2103-C-2550 0 0 0 677 626 677 51 51 1 0 42 0 0 0
m2103-C-2600 0 0 0 627 576 627 51 51 1 0 25 0 0 0
m2103-C-2650 0 0 0 577 526 577 51 51 1 0 25 0 0 0
m2103-C-2700 0 0 0 528 477 528 51 51 0.98 0 40 0 0 0
m2103-C-2750 0 0 0 479.5 428.5 479.5 51 51 0.97 0 30 0 0 0
m2103-C-2800 0 0 0 432 381 432 51 51 0.95 0 40 0 0 0
m2103-C-2850 0 0 0 385.5 335.5 385.5 50 50 0.93 0 26 0 0 0
m2103-C-2900 0 0 0 341 291.5 341 49.5 49.5 0.89 0 45 0 0 0
m2103-C-2950 0 0 0 298 250 298 48 48 0.85 0 46 0 0 0
m2103-C-3000 0 0 0 257.5 211 257.5 46.5 46.5 0.81 0 55 0 0 0
m2103-C-3050 0 0 0 220 175.5 220 44.5 44.5 0.75 0 25 0 0 0
m2103-C-3100 0 0 0 185.5 144 185.5 41.5 41.5 0.69 0 65 0 0 0
m2103-C-3150 0 0 0 154.5 116 154.5 38.5 38.5 0.62 0 169 0 0 0
m2103-C-3200 0 0 0 126.5 91.5 126.5 35 35 0.55 0 25 0 0 0
m2103-C-3250 0 0 0 102.5 71 102.5 31.5 31.5 0.48 0 65 0 0 0
m2103-C-3300 84 84 84 84 54.5 82 29.5 27.5 0.42 5 85 5 0.42 0
m2103-C-3350 68 70.5 68 70.5 40.5 64.5 30 24 0.35 10 70 10 0.69 0
m2103-C-3400 56.5 57.5 49 49 30 49.5 19 19.5 0.29 20 55 20 1.1 0
m2103-C-3450 45.5 46 37.5 37.5 21.5 38 16 16.5 0.24 35 47 30 1.55 0
m2103-C-3500 36 38 28 28 15 28.5 13 13.5 0.19 25 45 10 0.87 0
m2103-C-3550 31.5 31.5 31.5 31.5 10.5 21 21 10.5 0.15 10 35 0 0.32 0
m2103-C-3600 23 26.5 23 26.5 7 15.5 19.5 8.5 0.12 20 53 -10 0.51 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 0 125 0 0 0
m2103-P-2550 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 100 0 0 0
m2103-P-2600 0 0 0 0.5 0.5 0.5 0 0 -0.01 0 100 0 0 0
m2103-P-2650 0 0 0 1 1 1 0 0 -0.01 0 110 0 0 0
m2103-P-2700 0 0 0 2 2 2 0 0 -0.02 0 65 0 0 0
m2103-P-2750 0 0 0 3.5 3.5 3.5 0 0 -0.03 5 55 -5 0.02 0
m2103-P-2800 0 0 0 6 6 6 0 0 -0.05 0 70 0 0 0
m2103-P-2850 7.5 7.5 7.5 7.5 10 9.5 -2.5 -0.5 -0.07 15 45 -15 0.13 0
m2103-P-2900 10.5 10.5 10.5 10.5 16 14.5 -5.5 -1.5 -0.1 5 60 -5 0.05 0
m2103-P-2950 14 15 13 15 24.5 22 -9.5 -2.5 -0.14 20 50 -5 0.28 0
m2103-P-3000 19.5 30 18.5 30 35.5 31.5 -5.5 -4 -0.19 22 73 -20 0.43 0
m2103-P-3050 28.5 28.5 28.5 28.5 50 43.5 -21.5 -6.5 -0.25 5 35 0 0.14 0
m2103-P-3100 41 41 41 41 68 59 -27 -9 -0.31 5 60 0 0.21 0
m2103-P-3150 0 0 0 77.5 90 77.5 -12.5 -12.5 -0.37 0 55 0 0 0
m2103-P-3200 91 91 87.5 87.5 115.5 100 -28 -15.5 -0.44 15 45 10 1.34 0
m2103-P-3250 0 0 0 125.5 145 125.5 -19.5 -19.5 -0.51 0 5 0 0 0
m2103-P-3300 0 0 0 154.5 178 154.5 -23.5 -23.5 -0.58 0 0 0 0 0
m2103-P-3350 0 0 0 187 214 187 -27 -27 -0.65 0 0 0 0 0
m2103-P-3400 0 0 0 222.5 253.5 222.5 -31 -31 -0.71 0 0 0 0 0
m2103-P-3450 0 0 0 260.5 295 260.5 -34.5 -34.5 -0.76 0 0 0 0 0
m2103-P-3500 0 0 0 301 338.5 301 -37.5 -37.5 -0.81 0 0 0 0 0
m2103-P-3550 0 0 0 343.5 384 343.5 -40.5 -40.5 -0.85 0 0 0 0 0
m2103-P-3600 0 0 0 387.5 430.5 387.5 -43 -43 -0.88 0 0 0 0 0
m2105-C-2350 0 0 0 837 765 837 72 72 1 0 390 0 0 0
m2105-C-2400 798 798 798 798 715 787 83 72 1 1 77 0 0.8 0
m2105-C-2450 693.5 693.5 693.5 693.5 665 737 28.5 72 1 5 120 0 3.47 0
m2105-C-2500 630 692.5 624 692.5 615.5 687 77 71.5 1 90 358 88 56.88 0
m2105-C-2550 594.5 594.5 594.5 594.5 567 638 27.5 71 0.98 1 213 1 0.59 0
m2105-C-2600 542 544 540 540 519 589.5 21 70.5 0.97 140 809 140 75.89 0
m2105-C-2650 0 0 0 542 472.5 542 69.5 69.5 0.95 0 1,443 0 0 0
m2105-C-2700 439 522.5 439 522.5 427 495.5 95.5 68.5 0.93 50 3,110 1 24.96 0
m2105-C-2750 375.5 379.5 375.5 379.5 383 450 -3.5 67 0.91 4 2,146 0 1.51 0
m2105-C-2800 351.5 432 350 427 341 406.5 86 65.5 0.88 105 1,431 3 42.56 0
m2105-C-2850 310 385.5 310 385.5 301.5 364.5 84 63 0.85 74 3,298 -2 27.18 0
m2105-C-2900 265 344 265 344 264 324.5 80 60.5 0.81 1,121 3,126 9 358.7 0
m2105-C-2950 227 305.5 227 304 229 287 75 58 0.77 495 3,347 -72 133.85 0
m2105-C-3000 200 269.5 199.5 264 197 251.5 67 54.5 0.72 1,461 18,490 -717 363.82 0
m2105-C-3050 167.5 235.5 160 232.5 168 219 64.5 51 0.67 1,413 8,314 -422 299.95 0
m2105-C-3100 148 205 142 203.5 142 189 61.5 47 0.62 6,301 18,169 403 1,065.98 0
m2105-C-3150 120 198 120 174 118.5 162 55.5 43.5 0.56 4,369 5,156 -190 640.28 0
m2105-C-3200 100 154.5 100 152 98.5 137.5 53.5 39 0.51 16,808 22,852 2,500 2,365.49 0
m2105-C-3250 90 141 88 136 80.5 115.5 55.5 35 0.45 18,344 14,411 4,553 2,377.25 0
m2105-C-3300 70 119.5 70 119.5 65.5 96.5 54 31 0.4 4,738 11,833 -144 478.48 0
m2105-C-3350 60 101.5 60 101.5 53 80 48.5 27 0.35 2,142 3,783 347 198.04 0
m2105-C-3400 60 88.5 57.5 85 42 65.5 43 23.5 0.3 10,317 9,761 1,891 796.96 0
m2105-C-3450 53 79 40.5 78 33 53.5 45 20.5 0.26 4,346 9,485 1,184 316.22 0
m2105-C-3500 44.5 69 43.5 67 26 43 41 17 0.22 3,694 2,356 1,179 215.06 0
m2105-P-2350 3.5 5 3 3 0.5 0.5 2.5 0 0 921 1,269 139 3.27 0
m2105-P-2400 5.5 6 3 4 0.5 0.5 3.5 0 0 390 333 12 1.67 0
m2105-P-2450 6.5 6.5 4 4 1 1 3 0 -0.01 388 331 42 2 0
m2105-P-2500 6.5 7 4.5 4.5 2 1.5 2.5 -0.5 -0.01 326 708 49 1.8 0
m2105-P-2550 7 8.5 5.5 5.5 4 3 1.5 -1 -0.02 241 1,241 34 1.66 0
m2105-P-2600 9 10.5 7 7 6 4.5 1 -1.5 -0.03 362 2,064 103 3 0
m2105-P-2650 13 13.5 9 9.5 9.5 7 0 -2.5 -0.05 462 5,248 83 4.94 0
m2105-P-2700 13 17 10 13 14 10.5 -1 -3.5 -0.06 2,295 33,898 237 26.9 0
m2105-P-2750 17.5 19 14 14 20 15 -6 -5 -0.09 665 6,025 -6 10.39 0
m2105-P-2800 24.5 25 17 17 27.5 21 -10.5 -6.5 -0.11 946 10,154 -194 18.36 0
m2105-P-2850 27 30.5 20.5 20.5 37.5 29 -17 -8.5 -0.15 875 4,102 132 22.03 0
m2105-P-2900 38 40.5 27 28.5 50 39 -21.5 -11 -0.19 3,099 3,960 -234 95.6 0
m2105-P-2950 47 52 34.5 35.5 65 51 -29.5 -14 -0.23 4,163 6,004 -171 165.51 0
m2105-P-3000 63 68 20.5 45.5 82.5 65.5 -37 -17 -0.28 3,409 16,627 132 181.72 0
m2105-P-3050 83 88 60 61 103.5 82.5 -42.5 -21 -0.33 1,754 9,137 -153 115.63 0
m2105-P-3100 107.5 113.5 76.5 78.5 127 102.5 -48.5 -24.5 -0.38 9,170 18,077 5,977 754.57 0
m2105-P-3150 135 140 67.5 102 153.5 125 -51.5 -28.5 -0.43 2,833 11,869 1,086 293.91 0
m2105-P-3200 165.5 171.5 126.5 128.5 183 150.5 -54.5 -32.5 -0.49 3,155 2,687 452 413.69 0
m2105-P-3250 207 207.5 156 160 215 178.5 -55 -36.5 -0.54 451 862 -15 74.54 0
m2105-P-3300 240.5 245.5 190 193 249.5 209 -56.5 -40.5 -0.6 171 305 40 34.72 0
m2105-P-3350 282 283 226.5 227 286.5 242 -59.5 -44.5 -0.65 58 230 -7 13.41 0
m2105-P-3400 326 326 260.5 265.5 326 277.5 -60.5 -48.5 -0.69 467 821 42 131.42 0
m2105-P-3450 303 306 303 306 367 315.5 -61 -51.5 -0.74 3 227 0 0.91 0
m2105-P-3500 400 401 346 346 409.5 355 -63.5 -54.5 -0.78 7 16 3 2.67 0
m2107-C-2400 0 0 0 707.5 669.5 707.5 38 38 0.99 0 5 0 0 0
m2107-C-2450 0 0 0 658.5 621 658.5 37.5 37.5 0.98 0 5 0 0 0
m2107-C-2500 0 0 0 610.5 573 610.5 37.5 37.5 0.96 0 5 0 0 0
m2107-C-2550 0 0 0 563.5 526.5 563.5 37 37 0.95 0 15 0 0 0
m2107-C-2600 0 0 0 518 481 518 37 37 0.92 0 5 0 0 0
m2107-C-2650 0 0 0 473 436.5 473 36.5 36.5 0.9 0 5 0 0 0
m2107-C-2700 0 0 0 430 394 430 36 36 0.87 0 5 0 0 0
m2107-C-2750 0 0 0 389 353.5 389 35.5 35.5 0.84 0 15 0 0 0
m2107-C-2800 0 0 0 349.5 315 349.5 34.5 34.5 0.8 0 7 0 0 0
m2107-C-2850 0 0 0 312 279 312 33 33 0.77 0 10 0 0 0
m2107-C-2900 0 0 0 277 245.5 277 31.5 31.5 0.72 0 10 0 0 0
m2107-C-2950 0 0 0 244.5 214 244.5 30.5 30.5 0.68 0 6 0 0 0
m2107-C-3000 0 0 0 214.5 185.5 214.5 29 29 0.63 0 12 0 0 0
m2107-C-3050 0 0 0 186.5 159.5 186.5 27 27 0.58 0 30 0 0 0
m2107-C-3100 0 0 0 161.5 136.5 161.5 25 25 0.53 0 65 0 0 0
m2107-C-3150 0 0 0 139 115.5 139 23.5 23.5 0.48 0 25 0 0 0
m2107-C-3200 0 0 0 118.5 97.5 118.5 21 21 0.43 0 30 0 0 0
m2107-C-3250 127 127 127 127 81.5 100.5 45.5 19 0.38 5 15 -5 0.64 0
m2107-C-3300 112 112 112 112 67.5 84.5 44.5 17 0.34 5 10 0 0.56 0
m2107-C-3350 98.5 98.5 98.5 98.5 55.5 71 43 15.5 0.3 5 36 0 0.49 0
m2107-C-3400 85.5 85.5 85.5 85.5 45.5 59 40 13.5 0.26 5 21 0 0.43 0
m2107-C-3450 75.5 75.5 75.5 75.5 37 49 38.5 12 0.23 5 10 0 0.38 0
m2107-P-2400 0 0 0 2.5 2.5 2.5 0 0 -0.02 0 50 0 0 0
m2107-P-2450 0 0 0 4 4.5 4 -0.5 -0.5 -0.03 0 55 0 0 0
m2107-P-2500 7 7 7 7 6.5 6.5 0.5 0 -0.04 5 55 -5 0.04 0
m2107-P-2550 9 9 9 9 10 9.5 -1 -0.5 -0.05 5 31 0 0.05 0
m2107-P-2600 11.5 11.5 11.5 11.5 14.5 13.5 -3 -1 -0.07 5 40 0 0.06 0
m2107-P-2650 0 0 0 19 20 19 -1 -1 -0.1 0 30 0 0 0
m2107-P-2700 0 0 0 25.5 27.5 25.5 -2 -2 -0.12 0 40 0 0 0
m2107-P-2750 23 23 23 23 36.5 34 -13.5 -2.5 -0.15 10 25 -5 0.23 0
m2107-P-2800 30.5 30.5 30.5 30.5 48 44.5 -17.5 -3.5 -0.19 5 20 0 0.15 0
m2107-P-2850 0 0 0 57 61.5 57 -4.5 -4.5 -0.23 0 20 0 0 0
m2107-P-2900 51.5 51.5 51.5 51.5 77.5 71.5 -26 -6 -0.27 5 20 0 0.26 0
m2107-P-2950 65 65 65 65 96 88.5 -31 -7.5 -0.32 5 5 -5 0.33 0
m2107-P-3000 82 82 82 82 117 108 -35 -9 -0.37 5 5 5 0.41 0
m2107-P-3050 0 0 0 130 140.5 130 -10.5 -10.5 -0.41 0 5 0 0 0
m2107-P-3100 0 0 0 154.5 167 154.5 -12.5 -12.5 -0.46 0 0 0 0 0
m2107-P-3150 0 0 0 181.5 196 181.5 -14.5 -14.5 -0.51 0 0 0 0 0
m2107-P-3200 0 0 0 211 227.5 211 -16.5 -16.5 -0.56 0 0 0 0 0
m2107-P-3250 0 0 0 242.5 261 242.5 -18.5 -18.5 -0.61 0 0 0 0 0
m2107-P-3300 0 0 0 276.5 297 276.5 -20.5 -20.5 -0.65 0 0 0 0 0
m2107-P-3350 0 0 0 312.5 334.5 312.5 -22 -22 -0.7 0 0 0 0 0
m2107-P-3400 0 0 0 350 374.5 350 -24.5 -24.5 -0.73 0 0 0 0 0
m2107-P-3450 0 0 0 389.5 415.5 389.5 -26 -26 -0.77 0 0 0 0 0
m2108-C-2450 0 0 0 743 664 743 79 79 0.98 0 0 0 0 0
m2108-C-2500 0 0 0 694.5 616 694.5 78.5 78.5 0.97 0 0 0 0 0
m2108-C-2550 0 0 0 647 569.5 647 77.5 77.5 0.96 0 0 0 0 0
m2108-C-2600 0 0 0 600.5 523.5 600.5 77 77 0.94 0 0 0 0 0
m2108-C-2650 0 0 0 555 479.5 555 75.5 75.5 0.92 0 0 0 0 0
m2108-C-2700 0 0 0 510.5 436.5 510.5 74 74 0.9 0 0 0 0 0
m2108-C-2750 0 0 0 468 395.5 468 72.5 72.5 0.87 0 0 0 0 0
m2108-C-2800 0 0 0 426.5 356.5 426.5 70 70 0.84 0 5 0 0 0
m2108-C-2850 0 0 0 387.5 319.5 387.5 68 68 0.81 0 15 0 0 0
m2108-C-2900 0 0 0 350 284.5 350 65.5 65.5 0.77 0 5 0 0 0
m2108-C-2950 0 0 0 314.5 252 314.5 62.5 62.5 0.73 0 30 0 0 0
m2108-C-3000 0 0 0 281 221.5 281 59.5 59.5 0.69 0 30 0 0 0
m2108-C-3050 0 0 0 250 194 250 56 56 0.65 0 30 0 0 0
m2108-C-3100 0 0 0 221 168.5 221 52.5 52.5 0.61 0 35 0 0 0
m2108-C-3150 0 0 0 195 146 195 49 49 0.56 0 45 0 0 0
m2108-C-3200 0 0 0 170.5 125.5 170.5 45 45 0.52 0 52 0 0 0
m2108-C-3250 0 0 0 148.5 107 148.5 41.5 41.5 0.47 0 74 0 0 0
m2108-C-3300 0 0 0 129 91 129 38 38 0.43 0 32 0 0 0
m2108-C-3350 111 111 111 111 76.5 111 34.5 34.5 0.39 5 35 -5 0.56 0
m2108-C-3400 97.5 97.5 97.5 97.5 64.5 95 33 30.5 0.35 5 25 0 0.49 0
m2108-C-3450 86 96 86 96 53.5 81.5 42.5 28 0.31 10 30 -10 0.91 0
m2108-C-3500 76 76 76 76 44.5 69 31.5 24.5 0.27 10 15 10 0.76 0
m2108-P-2450 0 0 0 4 5 4 -1 -1 -0.02 0 65 0 0 0
m2108-P-2500 7.5 7.5 7.5 7.5 7.5 6 0 -1.5 -0.03 10 65 5 0.08 0
m2108-P-2550 10 10 10 10 10.5 8.5 -0.5 -2 -0.04 5 55 -5 0.05 0
m2108-P-2600 11.5 11.5 11.5 11.5 15 12 -3.5 -3 -0.06 5 55 5 0.06 0
m2108-P-2650 14.5 14.5 14.5 14.5 20.5 16 -6 -4.5 -0.08 5 55 0 0.07 0
m2108-P-2700 0 0 0 22 27.5 22 -5.5 -5.5 -0.1 0 25 0 0 0
m2108-P-2750 0 0 0 29 36 29 -7 -7 -0.12 0 10 0 0 0
m2108-P-2800 30 30 30 30 46.5 37.5 -16.5 -9 -0.15 5 25 0 0.15 0
m2108-P-2850 0 0 0 47.5 59.5 47.5 -12 -12 -0.18 0 30 0 0 0
m2108-P-2900 0 0 0 60 74 60 -14 -14 -0.22 0 25 0 0 0
m2108-P-2950 0 0 0 74 91 74 -17 -17 -0.26 0 10 0 0 0
m2108-P-3000 73.5 73.5 73.5 73.5 110.5 90.5 -37 -20 -0.3 5 5 -5 0.37 0
m2108-P-3050 91.5 91.5 91.5 91.5 132.5 109 -41 -23.5 -0.34 5 15 -5 0.46 0
m2108-P-3100 0 0 0 130 157 130 -27 -27 -0.39 0 5 0 0 0
m2108-P-3150 0 0 0 153 183.5 153 -30.5 -30.5 -0.43 0 10 0 0 0
m2108-P-3200 0 0 0 178.5 212.5 178.5 -34 -34 -0.48 0 0 0 0 0
m2108-P-3250 0 0 0 206 244 206 -38 -38 -0.52 0 0 0 0 0
m2108-P-3300 0 0 0 236 277.5 236 -41.5 -41.5 -0.56 0 0 0 0 0
m2108-P-3350 0 0 0 268 313 268 -45 -45 -0.61 0 0 0 0 0
m2108-P-3400 0 0 0 301.5 350 301.5 -48.5 -48.5 -0.65 0 0 0 0 0
m2108-P-3450 0 0 0 337.5 389 337.5 -51.5 -51.5 -0.68 0 0 0 0 0
m2108-P-3500 0 0 0 375 430 375 -55 -55 -0.72 0 0 0 0 0
m2109-C-2500 0 0 0 698.5 631 698.5 67.5 67.5 0.97 0 0 0 0 0
m2109-C-2550 0 0 0 651 584 651 67 67 0.96 0 0 0 0 0
m2109-C-2600 0 0 0 604.5 538 604.5 66.5 66.5 0.94 0 0 0 0 0
m2109-C-2650 0 0 0 559 493 559 66 66 0.92 0 0 0 0 0
m2109-C-2700 0 0 0 515 450 515 65 65 0.9 0 5 0 0 0
m2109-C-2750 465 465 465 465 408 472.5 57 64.5 0.87 33 693 0 15.35 0
m2109-C-2800 0 0 0 431.5 368.5 431.5 63 63 0.84 0 10 0 0 0
m2109-C-2850 0 0 0 392 330.5 392 61.5 61.5 0.81 0 5 0 0 0
m2109-C-2900 0 0 0 354.5 295 354.5 59.5 59.5 0.77 0 20 0 0 0
m2109-C-2950 0 0 0 319 261.5 319 57.5 57.5 0.73 0 10 0 0 0
m2109-C-3000 0 0 0 286 231 286 55 55 0.69 0 16 0 0 0
m2109-C-3050 0 0 0 255 202.5 255 52.5 52.5 0.65 0 7 0 0 0
m2109-C-3100 162.5 162.5 162.5 162.5 176 226 -13.5 50 0.61 1 26 1 0.16 0
m2109-C-3150 0 0 0 199.5 152.5 199.5 47 47 0.56 0 58 0 0 0
m2109-C-3200 0 0 0 175 131.5 175 43.5 43.5 0.52 0 11 0 0 0
m2109-C-3250 0 0 0 153 112.5 153 40.5 40.5 0.48 0 35 0 0 0
m2109-C-3300 140 150 140 150 95.5 133 54.5 37.5 0.43 9 134 -2 1.33 0
m2109-C-3350 110 134 110 134 80.5 115 53.5 34.5 0.39 12 178 7 1.54 0
m2109-C-3400 110 121.5 100.5 121.5 68 99 53.5 31 0.35 72 130 -8 8.27 0
m2109-C-3450 80 110 80 110 56.5 85 53.5 28.5 0.31 13 204 1 1.28 0
m2109-C-3500 94 95 87.5 94 47 72.5 47 25.5 0.28 26 21 0 2.42 0
m2109-P-2500 10.5 10.5 10 10 6.5 6 3.5 -0.5 -0.03 10 96 0 0.1 0
m2109-P-2550 11.5 11.5 11.5 11.5 9.5 9 2 -0.5 -0.05 5 80 -5 0.06 0
m2109-P-2600 14 14 14 14 13.5 12.5 0.5 -1 -0.06 10 40 0 0.14 0
m2109-P-2650 0 0 0 17 18.5 17 -1.5 -1.5 -0.08 0 25 0 0 0
m2109-P-2700 0 0 0 22.5 25 22.5 -2.5 -2.5 -0.1 0 63 0 0 0
m2109-P-2750 28 28 28 28 33 29.5 -5 -3.5 -0.12 5 107 5 0.14 0
m2109-P-2800 39 40 32 32 43 38.5 -11 -4.5 -0.15 86 3,203 -32 3.11 0
m2109-P-2850 43 43 43 43 55 48.5 -12 -6.5 -0.19 10 40 0 0.43 0
m2109-P-2900 0 0 0 61 69 61 -8 -8 -0.22 0 31 0 0 0
m2109-P-2950 0 0 0 75 85 75 -10 -10 -0.26 0 15 0 0 0
m2109-P-3000 0 0 0 91.5 104 91.5 -12.5 -12.5 -0.3 0 5 0 0 0
m2109-P-3050 0 0 0 110 125 110 -15 -15 -0.34 0 0 0 0 0
m2109-P-3100 0 0 0 131 148.5 131 -17.5 -17.5 -0.38 0 0 0 0 0
m2109-P-3150 0 0 0 154 174.5 154 -20.5 -20.5 -0.43 0 0 0 0 0
m2109-P-3200 0 0 0 179 202.5 179 -23.5 -23.5 -0.47 0 0 0 0 0
m2109-P-3250 0 0 0 206.5 233.5 206.5 -27 -27 -0.52 0 0 0 0 0
m2109-P-3300 0 0 0 236 266 236 -30 -30 -0.56 0 95 0 0 0
m2109-P-3350 0 0 0 267.5 301 267.5 -33.5 -33.5 -0.6 0 45 0 0 0
m2109-P-3400 290 294 281 284.5 337.5 301.5 -53 -36 -0.64 68 68 68 19.9 0
m2109-P-3450 0 0 0 336.5 376 336.5 -39.5 -39.5 -0.68 0 45 0 0 0
m2109-P-3500 360 360.5 358 358.5 416 374 -57.5 -42 -0.71 49 49 49 17.61 0
                    469,904 636,695 4,365 23,194.12 3,434
                    469,904 636,695 4,365 23,194.12 3,434
隐含波动率参考值                            
合约系列 隐含波动率(%)                          
c2101 16.98                          
c2103 15.8                          
c2105 15.85                          
c2107 13.94                          
c2109 13.34                          
i2101 33.55                          
i2102 29.65                          
i2103 29.96                          
i2104 30.02                          
i2105 32.58                          
i2106 28.97                          
i2107 29.33                          
i2108 28.55                          
i2109 28.86                          
i2110 28.64                          
l2101 20.09                          
l2102 19.79                          
l2103 19.79                          
l2104 19.79                          
l2105 17.81                          
l2106 17.81                          
l2107 17.81                          
l2108 17.81                          
l2109 17.87                          
l2110 17.87                          
m2101 18.17                          
m2103 18.22                          
m2105 17.79                          
m2107 17.06                          
m2108 17.12                          
m2109 16.38                          
pg2101 29.99                          
pg2102 32.12                          
pg2103 25.13                          
pg2104 25.13                          
pg2105 29.61                          
pg2106 26.43                          
pg2107 29.66                          
pg2108 29.66                          
pg2109 25.87                          
pg2110 25.87                          
pp2101 21.45                          
pp2102 19.23                          
pp2103 19.23                          
pp2104 18.81                          
pp2105 18.81                          
pp2106 18.03                          
pp2107 18.06                          
pp2108 17.37                          
pp2109 18.58                          
pp2110 17.39                          
v2101 21.82                          
v2102 22.05                          
v2103 18.84                          
v2104 17.98                          
v2105 18.7                          
v2106 18.63                          
v2107 16.71                          
v2108 15.22                          
v2109 17.59                          
v2110 17.59                          

 

    (来源:大连商品交易所)

本文关键词:豆粕期权
字体:  
关闭窗口 打印本页
Copyright © 2002-2024 天下粮仓www.cofeed.com All rights reserved.
服务热线:010-80697616 传真:010-64820990 E-mail:service@cofeed.com
京ICP证070040号 京ICP备11000339 京公网安备 11010802031041号