12月11日大连盘豆粕期权下午收盘行情_豆粕期权

12月11日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2020-12-11 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
m2103-C-2400	0	0	0	690	704	690	-14	-14	1	0	35	0	0	0
m2103-C-2450	0	0	0	640	654	640	-14	-14	1	0	20	0	0	0
m2103-C-2500	0	0	0	590	604	590	-14	-14	1	0	15	0	0	0
m2103-C-2550	0	0	0	540	554	540	-14	-14	1	0	42	0	0	0
m2103-C-2600	0	0	0	490	504	490	-14	-14	1	0	25	0	0	0
m2103-C-2650	0	0	0	440	454.5	440	-14.5	-14.5	1	0	25	0	0	0
m2103-C-2700	0	0	0	391.5	406	391.5	-14.5	-14.5	0.98	0	40	0	0	0
m2103-C-2750	0	0	0	343	358	343	-15	-15	0.96	0	30	0	0	0
m2103-C-2800	0	0	0	296.5	312	296.5	-15.5	-15.5	0.93	0	41	0	0	0
m2103-C-2850	0	0	0	252	267.5	252	-15.5	-15.5	0.88	0	25	0	0	0
m2103-C-2900	0	0	0	210	225.5	210	-15.5	-15.5	0.83	0	45	0	0	0
m2103-C-2950	0	0	0	171.5	187	171.5	-15.5	-15.5	0.76	0	46	0	0	0
m2103-C-3000	0	0	0	137	152	137	-15	-15	0.68	0	55	0	0	0
m2103-C-3050	0	0	0	106.5	121	106.5	-14.5	-14.5	0.59	0	26	0	0	0
m2103-C-3100	0	0	0	81	94.5	81	-13.5	-13.5	0.49	0	64	0	0	0
m2103-C-3150	45	45	45	45	72	60	-27	-12	0.4	2	153	-2	0.09	0
m2103-C-3200	0	0	0	43	53.5	43	-10.5	-10.5	0.32	0	32	0	0	0
m2103-C-3250	0	0	0	30	39	30	-9	-9	0.24	0	75	0	0	0
m2103-C-3300	0	0	0	20.5	27.5	20.5	-7	-7	0.18	0	112	0	0	0
m2103-C-3350	0	0	0	13.5	19	13.5	-5.5	-5.5	0.13	0	85	0	0	0
m2103-C-3400	0	0	0	8.5	13	8.5	-4.5	-4.5	0.09	0	168	0	0	0
m2103-C-3450	0	0	0	5.5	8.5	5.5	-3	-3	0.06	0	127	0	0	0
m2103-C-3500	0	0	0	3	5.5	3	-2.5	-2.5	0.04	0	76	0	0	0
m2103-C-3550	0	0	0	2	3.5	2	-1.5	-1.5	0.03	0	40	0	0	0
m2103-C-3600	0	0	0	1	2	1	-1	-1	0.01	0	83	0	0	0
m2103-P-2400	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	5	333	0	0.01	0
m2103-P-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	195	0	0	0
m2103-P-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	136	0	0	0
m2103-P-2550	2	2	2	2	0.5	0.5	1.5	0	-0.01	1	101	1	0	0
m2103-P-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2103-P-2650	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	141	0	0	0
m2103-P-2700	4	4	0.5	2	2.5	2	-0.5	-0.5	-0.02	16	71	6	0.03	0
m2103-P-2750	0	0	0	4	4.5	4	-0.5	-0.5	-0.04	0	73	0	0	0
m2103-P-2800	0	0	0	7	8.5	7	-1.5	-1.5	-0.07	0	72	0	0	0
m2103-P-2850	0	0	0	12.5	14	12.5	-1.5	-1.5	-0.12	0	38	0	0	0
m2103-P-2900	14.5	14.5	14.5	14.5	22	20.5	-7.5	-1.5	-0.17	10	55	-5	0.15	0
m2103-P-2950	0	0	0	32	33.5	32	-1.5	-1.5	-0.24	0	35	0	0	0
m2103-P-3000	37	37	37	37	48	47	-11	-1	-0.32	5	85	0	0.19	0
m2103-P-3050	44	44	44	44	67	67	-23	0	-0.41	5	43	5	0.22	0
m2103-P-3100	0	0	0	91	90.5	91	0.5	0.5	-0.5	0	107	0	0	0
m2103-P-3150	0	0	0	120	118	120	2	2	-0.59	0	63	0	0	0
m2103-P-3200	0	0	0	153	149.5	153	3.5	3.5	-0.68	0	37	0	0	0
m2103-P-3250	0	0	0	190	185	190	5	5	-0.75	0	5	0	0	0
m2103-P-3300	0	0	0	230	223.5	230	6.5	6.5	-0.82	0	0	0	0	0
m2103-P-3350	0	0	0	273	265	273	8	8	-0.87	0	0	0	0	0
m2103-P-3400	0	0	0	318.5	308.5	318.5	10	10	-0.91	0	0	0	0	0
m2103-P-3450	0	0	0	365	354	365	11	11	-0.94	0	0	0	0	0
m2103-P-3500	0	0	0	413	401	413	12	12	-0.96	0	0	0	0	0
m2103-P-3550	0	0	0	461.5	449	461.5	12.5	12.5	-0.98	0	0	0	0	0
m2103-P-3600	0	0	0	511	498	511	13	13	-0.99	0	0	0	0	0
m2105-C-2350	0	0	0	766	774	766	-8	-8	1	0	948	0	0	0
m2105-C-2400	0	0	0	716	724	716	-8	-8	1	0	164	0	0	0
m2105-C-2450	683.5	683.5	683.5	683.5	674	666	9.5	-8	1	1	117	-1	0.68	0
m2105-C-2500	0	0	0	616	624	616	-8	-8	1	0	402	0	0	0
m2105-C-2550	0	0	0	566	574	566	-8	-8	1	0	195	0	0	0
m2105-C-2600	523.5	551	523.5	551	525.5	517.5	25.5	-8	0.98	2	801	0	1.07	0
m2105-C-2650	455	455	455	455	477	469	-22	-8	0.96	1	1,461	-1	0.46	0
m2105-C-2700	409	409	408	408	430	422	-22	-8	0.94	20	3,106	0	8.17	0
m2105-C-2750	395	407	350	350	384.5	376.5	-34.5	-8	0.91	27	2,141	0	10.34	0
m2105-C-2800	0	0	0	332.5	340.5	332.5	-8	-8	0.88	0	1,481	0	0	0
m2105-C-2850	300	311.5	259	259	298.5	291	-39.5	-7.5	0.84	96	3,248	-8	26.74	0
m2105-C-2900	266.5	269.5	216.5	219	258.5	251.5	-39.5	-7	0.79	222	3,096	-9	50.61	0
m2105-C-2950	222	231.5	179.5	180	222	215	-42	-7	0.73	288	3,179	18	57.65	0
m2105-C-3000	191	198	149.5	151	188	181.5	-37	-6.5	0.67	2,763	11,726	116	475.35	0
m2105-C-3050	157	158.5	123	124.5	157.5	151.5	-33	-6	0.61	1,135	7,445	574	148.84	0
m2105-C-3100	133	137	97.5	97.5	130.5	125	-33	-5.5	0.54	5,786	14,562	136	644.82	0
m2105-C-3150	111	114	81.5	83	106.5	101.5	-23.5	-5	0.47	2,835	7,623	692	277	0
m2105-C-3200	93.5	97	68.5	69.5	86	81.5	-16.5	-4.5	0.41	8,258	26,111	-685	656.08	0
m2105-C-3250	79	80.5	57	58.5	68.5	64.5	-10	-4	0.34	4,293	11,275	-245	279.87	0
m2105-C-3300	67	69.5	48.5	50.5	53.5	50.5	-3	-3	0.29	6,834	29,188	579	388.94	0
m2105-C-3350	56	59.5	41	42.5	41.5	39	1	-2.5	0.24	3,213	8,318	260	158.25	0
m2105-C-3400	48	50	35.5	36.5	32	29.5	4.5	-2.5	0.19	6,014	18,886	34	250.28	0
m2105-C-3450	40	41.5	29	30	24	22	6	-2	0.15	3,196	6,929	272	115.27	0
m2105-C-3500	33.5	35	25	26	18	16.5	8	-1.5	0.12	1,305	5,797	162	38.22	0
m2105-C-3550	30	30	16.5	23	13	12	10	-1	0.09	1,623	7,073	103	40.32	0
m2105-C-3600	25	26	18	19	9.5	8.5	9.5	-1	0.07	6,664	10,669	1,794	143.66	0
m2105-P-2350	2.5	2.5	2.5	2.5	0.5	0.5	2	0	0	111	1,734	-56	0.28	0
m2105-P-2400	3	3	3	3	0.5	0.5	2.5	0	0	20	520	-10	0.06	0
m2105-P-2450	3.5	3.5	3	3	0.5	0.5	2.5	0	-0.01	141	287	52	0.42	0
m2105-P-2500	4	4	3	3	0.5	0.5	2.5	0	-0.01	181	812	-14	0.6	0
m2105-P-2550	4.5	4.5	3.5	4	1.5	1.5	2.5	0	-0.01	421	1,429	29	1.55	0
m2105-P-2600	5	5	4.5	5	2.5	2.5	2.5	0	-0.02	434	2,342	58	2.13	0
m2105-P-2650	7	7.5	6.5	7	4.5	4.5	2.5	0	-0.04	367	3,744	-28	2.6	0
m2105-P-2700	8.5	10	8.5	9	7.5	7.5	1.5	0	-0.06	1,820	9,434	-666	16.36	0
m2105-P-2750	10.5	11.5	9.5	11	11.5	12	-0.5	0.5	-0.09	644	5,598	-21	6.73	0
m2105-P-2800	13	15	12.5	14	17.5	18	-3.5	0.5	-0.12	1,157	9,291	-169	15.63	0
m2105-P-2850	16.5	20.5	16	19.5	25.5	26	-6	0.5	-0.16	1,132	5,387	2	20.95	0
m2105-P-2900	24	29	22.5	28.5	35.5	36.5	-7	1	-0.21	3,002	9,014	-256	79.52	0
m2105-P-2950	30.5	40	30	39	48.5	50	-9.5	1.5	-0.26	2,541	11,419	-3	91.65	0
m2105-P-3000	42.5	56.5	41	56	64.5	66	-8.5	1.5	-0.33	4,737	18,335	125	236.58	0
m2105-P-3050	58	78.5	57.5	78.5	84	86	-5.5	2	-0.39	3,041	16,778	542	212.83	0
m2105-P-3100	82.5	119.5	79	105	106.5	109	-1.5	2.5	-0.46	6,537	58,274	1,230	606.65	0
m2105-P-3150	109	136	104.5	135.5	132.5	135.5	3	3	-0.52	2,163	19,696	178	270.19	0
m2105-P-3200	147.5	174	138	172.5	161.5	165	11	3.5	-0.59	643	4,981	-77	106.21	0
m2105-P-3250	176.5	212.5	173.5	212	194	198	18	4	-0.65	306	1,921	-46	62.2	0
m2105-P-3300	219.5	251.5	219.5	251	229	233.5	22	4.5	-0.71	171	1,057	-51	41.92	0
m2105-P-3350	258.5	294.5	248.5	294.5	267	272	27.5	5	-0.76	220	890	-53	60.87	0
m2105-P-3400	294.5	335.5	294.5	335	307	312.5	28	5.5	-0.81	118	1,453	15	38.33	0
m2105-P-3450	341.5	386	341.5	386	349	355	37	6	-0.85	16	363	-4	5.92	0
m2105-P-3500	386.5	422	377	422	392.5	399	29.5	6.5	-0.88	30	308	9	11.54	0
m2105-P-3550	430	430	430	430	438	444.5	-8	6.5	-0.91	2	188	0	0.86	0
m2105-P-3600	466	512.5	466	504	484	491	20	7	-0.93	103	446	79	49.02	0
m2107-C-2400	0	0	0	705	704	705	1	1	1	0	5	0	0	0
m2107-C-2450	0	0	0	655	654	655	1	1	1	0	5	0	0	0
m2107-C-2500	0	0	0	605.5	604.5	605.5	1	1	0.99	0	5	0	0	0
m2107-C-2550	0	0	0	557	556.5	557	0.5	0.5	0.97	0	15	0	0	0
m2107-C-2600	0	0	0	509	508.5	509	0.5	0.5	0.96	0	5	0	0	0
m2107-C-2650	0	0	0	462.5	462.5	462.5	0	0	0.94	0	5	0	0	0
m2107-C-2700	0	0	0	417	417.5	417	-0.5	-0.5	0.91	0	5	0	0	0
m2107-C-2750	0	0	0	373.5	374	373.5	-0.5	-0.5	0.88	0	15	0	0	0
m2107-C-2800	0	0	0	331.5	332.5	331.5	-1	-1	0.84	0	7	0	0	0
m2107-C-2850	302	308	302	308	293.5	292	14.5	-1.5	0.8	2	11	0	0.61	0
m2107-C-2900	242.5	242.5	238.5	238.5	256.5	255	-18	-1.5	0.75	20	32	10	4.81	0
m2107-C-2950	203.5	203.5	194.5	194.5	222.5	220.5	-28	-2	0.7	21	29	21	4.25	0
m2107-C-3000	173	173	173	173	191	189	-18	-2	0.64	10	22	10	1.73	0
m2107-C-3050	147	147	139	139	163	160.5	-24	-2.5	0.58	32	32	12	4.67	0
m2107-C-3100	140	144	118	118	137.5	134.5	-19.5	-3	0.52	109	95	33	14.55	0
m2107-C-3150	121	125	98.5	98.5	115	112	-16.5	-3	0.47	275	160	44	32.21	0
m2107-C-3200	102	106	83.5	83.5	95	92.5	-11.5	-2.5	0.41	204	176	47	20.58	0
m2107-C-3250	90	92	71	71	78	75.5	-7	-2.5	0.35	106	115	7	9.05	0
m2107-C-3300	75.5	78.5	61	61	63.5	61	-2.5	-2.5	0.3	163	122	-9	11.82	0
m2107-C-3350	65.5	68	57.5	57.5	51	48.5	6.5	-2.5	0.26	62	165	20	4.1	0
m2107-C-3400	56.5	56.5	49	49	40.5	38.5	8.5	-2	0.21	12	51	-1	0.59	0
m2107-C-3450	0	0	0	30	32	30	-2	-2	0.18	0	25	0	0	0
m2107-C-3500	0	0	0	23.5	25	23.5	-1.5	-1.5	0.14	0	15	0	0	0
m2107-C-3550	33	33	33	33	19.5	18	13.5	-1.5	0.12	15	30	10	0.5	0
m2107-C-3600	27.5	30	27.5	27.5	15	13.5	12.5	-1.5	0.09	60	70	10	1.72	0
m2107-P-2400	4.5	5	4.5	5	1	0.5	4	-0.5	0	15	70	15	0.07	0
m2107-P-2450	5	6	5	6	1.5	1	4.5	-0.5	-0.01	15	75	5	0.09	0
m2107-P-2500	7	7	7	7	2.5	2	4.5	-0.5	-0.02	10	39	0	0.07	0
m2107-P-2550	0	0	0	4	4.5	4	-0.5	-0.5	-0.03	0	31	0	0	0
m2107-P-2600	0	0	0	6	7	6	-1	-1	-0.04	0	39	0	0	0
m2107-P-2650	0	0	0	9.5	10.5	9.5	-1	-1	-0.06	0	98	0	0	0
m2107-P-2700	0	0	0	14	15.5	14	-1.5	-1.5	-0.09	0	71	0	0	0
m2107-P-2750	21	21	20.5	20.5	22	20	-1.5	-2	-0.12	11	39	-1	0.23	0
m2107-P-2800	0	0	0	28	30	28	-2	-2	-0.15	0	30	0	0	0
m2107-P-2850	32	32	31.5	31.5	41	38.5	-9.5	-2.5	-0.2	11	111	9	0.35	0
m2107-P-2900	42.5	42.5	41.5	41.5	54	51	-12.5	-3	-0.24	46	78	18	1.94	0
m2107-P-2950	56	69	54.5	69	69.5	66.5	-0.5	-3	-0.3	150	120	38	8.49	0
m2107-P-3000	74	88	70.5	88	88	84.5	0	-3.5	-0.35	149	122	50	11.1	0
m2107-P-3050	95	110.5	91	110.5	109	105.5	1.5	-3.5	-0.41	378	137	70	35.93	0
m2107-P-3100	118.5	137.5	115	135	133.5	130	1.5	-3.5	-0.47	128	83	20	15.41	0
m2107-P-3150	150.5	166	143.5	166	160.5	157	5.5	-3.5	-0.53	93	47	43	13.7	0
m2107-P-3200	176.5	176.5	176.5	176.5	190.5	187	-14	-3.5	-0.59	2	5	-1	0.36	0
m2107-P-3250	235	235	235	235	223	219.5	12	-3.5	-0.64	1	5	0	0.24	0
m2107-P-3300	274	274	274	274	258.5	255	15.5	-3.5	-0.69	10	15	10	2.74	0
m2107-P-3350	314.5	314.5	314.5	314.5	295.5	292.5	19	-3	-0.74	10	13	10	3.15	0
m2107-P-3400	353	356.5	353	356.5	335	332	21.5	-3	-0.78	11	11	11	3.92	0
m2107-P-3450	0	0	0	373.5	376.5	373.5	-3	-3	-0.82	0	0	0	0	0
m2107-P-3500	0	0	0	416.5	419	416.5	-2.5	-2.5	-0.85	0	0	0	0	0
m2107-P-3550	0	0	0	461	463.5	461	-2.5	-2.5	-0.88	0	0	0	0	0
m2107-P-3600	0	0	0	506.5	508.5	506.5	-2	-2	-0.91	0	0	0	0	0
m2108-C-2450	0	0	0	709	708	709	1	1	1	0	0	0	0	0
m2108-C-2500	0	0	0	659	658.5	659	0.5	0.5	1	0	0	0	0	0
m2108-C-2550	0	0	0	610	610	610	0	0	0.98	0	0	0	0	0
m2108-C-2600	0	0	0	562	562.5	562	-0.5	-0.5	0.96	0	0	0	0	0
m2108-C-2650	0	0	0	514.5	516	514.5	-1.5	-1.5	0.95	0	0	0	0	0
m2108-C-2700	0	0	0	468.5	470.5	468.5	-2	-2	0.93	0	0	0	0	0
m2108-C-2750	0	0	0	424	426.5	424	-2.5	-2.5	0.9	0	0	0	0	0
m2108-C-2800	0	0	0	381	384.5	381	-3.5	-3.5	0.87	0	5	0	0	0
m2108-C-2850	0	0	0	340	344	340	-4	-4	0.83	0	15	0	0	0
m2108-C-2900	0	0	0	301	306	301	-5	-5	0.79	0	5	0	0	0
m2108-C-2950	0	0	0	264.5	270	264.5	-5.5	-5.5	0.74	0	30	0	0	0
m2108-C-3000	0	0	0	230.5	237	230.5	-6.5	-6.5	0.69	0	30	0	0	0
m2108-C-3050	0	0	0	199.5	206	199.5	-6.5	-6.5	0.64	0	30	0	0	0
m2108-C-3100	0	0	0	171	178	171	-7	-7	0.58	0	30	0	0	0
m2108-C-3150	0	0	0	145	152.5	145	-7.5	-7.5	0.53	0	40	0	0	0
m2108-C-3200	0	0	0	122.5	130	122.5	-7.5	-7.5	0.47	0	52	0	0	0
m2108-C-3250	0	0	0	102.5	109.5	102.5	-7	-7	0.42	0	71	0	0	0
m2108-C-3300	0	0	0	84.5	92	84.5	-7.5	-7.5	0.37	0	27	0	0	0
m2108-C-3350	0	0	0	69.5	76.5	69.5	-7	-7	0.32	0	30	0	0	0
m2108-C-3400	0	0	0	56.5	63	56.5	-6.5	-6.5	0.27	0	25	0	0	0
m2108-C-3450	0	0	0	45.5	51.5	45.5	-6	-6	0.23	0	30	0	0	0
m2108-C-3500	0	0	0	36.5	42	36.5	-5.5	-5.5	0.19	0	15	0	0	0
m2108-C-3550	0	0	0	29	34	29	-5	-5	0.16	0	20	0	0	0
m2108-C-3600	0	0	0	23	27	23	-4	-4	0.13	0	20	0	0	0
m2108-P-2450	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	65	0	0	0
m2108-P-2500	0	0	0	2	3	2	-1	-1	-0.02	0	65	0	0	0
m2108-P-2550	0	0	0	3.5	4.5	3.5	-1	-1	-0.02	0	60	0	0	0
m2108-P-2600	0	0	0	5.5	7	5.5	-1.5	-1.5	-0.04	0	60	0	0	0
m2108-P-2650	0	0	0	8	10.5	8	-2.5	-2.5	-0.05	0	60	0	0	0
m2108-P-2700	0	0	0	12	15	12	-3	-3	-0.07	0	35	0	0	0
m2108-P-2750	0	0	0	17	21	17	-4	-4	-0.1	0	5	0	0	0
m2108-P-2800	0	0	0	24	28.5	24	-4.5	-4.5	-0.13	0	20	0	0	0
m2108-P-2850	33	33	33	33	38	33	-5	-5	-0.17	5	40	0	0.17	0
m2108-P-2900	0	0	0	43.5	49.5	43.5	-6	-6	-0.21	0	30	0	0	0
m2108-P-2950	0	0	0	57	63.5	57	-6.5	-6.5	-0.25	0	25	0	0	0
m2108-P-3000	0	0	0	72.5	80	72.5	-7.5	-7.5	-0.3	0	20	0	0	0
m2108-P-3050	0	0	0	91	99	91	-8	-8	-0.35	0	15	0	0	0
m2108-P-3100	0	0	0	112	120.5	112	-8.5	-8.5	-0.41	0	10	0	0	0
m2108-P-3150	0	0	0	136.5	144.5	136.5	-8	-8	-0.46	0	10	0	0	0
m2108-P-3200	0	0	0	163	171.5	163	-8.5	-8.5	-0.52	0	0	0	0	0
m2108-P-3250	0	0	0	192.5	201	192.5	-8.5	-8.5	-0.57	0	0	0	0	0
m2108-P-3300	0	0	0	225	233	225	-8	-8	-0.63	0	0	0	0	0
m2108-P-3350	0	0	0	259.5	267	259.5	-7.5	-7.5	-0.67	0	0	0	0	0
m2108-P-3400	0	0	0	296	303.5	296	-7.5	-7.5	-0.72	0	0	0	0	0
m2108-P-3450	0	0	0	335	342	335	-7	-7	-0.76	0	0	0	0	0
m2108-P-3500	0	0	0	375.5	382	375.5	-6.5	-6.5	-0.8	0	0	0	0	0
m2108-P-3550	0	0	0	417.5	423.5	417.5	-6	-6	-0.83	0	0	0	0	0
m2108-P-3600	0	0	0	461.5	466.5	461.5	-5	-5	-0.86	0	0	0	0	0
m2109-C-2500	0	0	0	668.5	672	668.5	-3.5	-3.5	0.98	0	0	0	0	0
m2109-C-2550	0	0	0	621	622	621	-1	-1	0.96	0	0	0	0	0
m2109-C-2600	0	0	0	574	572.5	574	1.5	1.5	0.94	0	0	0	0	0
m2109-C-2650	0	0	0	528	524.5	528	3.5	3.5	0.92	0	0	0	0	0
m2109-C-2700	0	0	0	483.5	477	483.5	6.5	6.5	0.9	0	5	0	0	0
m2109-C-2750	0	0	0	440.5	431	440.5	9.5	9.5	0.87	0	711	0	0	0
m2109-C-2800	0	0	0	399.5	386.5	399.5	13	13	0.84	0	19	0	0	0
m2109-C-2850	0	0	0	360	344	360	16	16	0.81	0	5	0	0	0
m2109-C-2900	0	0	0	322.5	303.5	322.5	19	19	0.77	0	28	0	0	0
m2109-C-2950	0	0	0	287.5	265.5	287.5	22	22	0.72	0	30	0	0	0
m2109-C-3000	240	240	240	240	230	254.5	10	24.5	0.68	15	55	0	3.6	0
m2109-C-3050	0	0	0	224	197.5	224	26.5	26.5	0.63	0	7	0	0	0
m2109-C-3100	199	199	199	199	168	196	31	28	0.59	2	69	2	0.4	0
m2109-C-3150	0	0	0	170.5	141.5	170.5	29	29	0.54	0	58	0	0	0
m2109-C-3200	0	0	0	147.5	117.5	147.5	30	30	0.49	0	11	0	0	0
m2109-C-3250	0	0	0	126.5	97	126.5	29.5	29.5	0.44	0	35	0	0	0
m2109-C-3300	130	131	105	105	79	108	26	29	0.4	13	204	9	1.59	0
m2109-C-3350	92	94	90.5	90.5	64	91.5	26.5	27.5	0.35	11	232	-1	1.02	0
m2109-C-3400	91	91	80	80	51	77.5	29	26.5	0.31	8	148	-1	0.67	0
m2109-C-3450	68	68	68	68	40.5	65	27.5	24.5	0.27	5	250	0	0.34	0
m2109-C-3500	59.5	59.5	59.5	59.5	31.5	54	28	22.5	0.24	10	32	9	0.6	0
m2109-C-3550	0	0	0	44.5	24.5	44.5	20	20	0.2	0	41	0	0	0
m2109-C-3600	0	0	0	37	19	37	18	18	0.18	0	17	0	0	0
m2109-C-3650	0	0	0	30	14.5	30	15.5	15.5	0.15	0	46	0	0	0
m2109-P-2500	0	0	0	4.5	1	4.5	3.5	3.5	-0.03	0	101	0	0	0
m2109-P-2550	0	0	0	7	1.5	7	5.5	5.5	-0.04	0	77	0	0	0
m2109-P-2600	0	0	0	10	3	10	7	7	-0.05	0	30	0	0	0
m2109-P-2650	0	0	0	14.5	5	14.5	9.5	9.5	-0.07	0	60	0	0	0
m2109-P-2700	0	0	0	19.5	7.5	19.5	12	12	-0.1	0	78	0	0	0
m2109-P-2750	0	0	0	26.5	11.5	26.5	15	15	-0.12	0	132	0	0	0
m2109-P-2800	16.5	16.5	16.5	16.5	17	35	-0.5	18	-0.15	1	2,100	0	0.02	0
m2109-P-2850	0	0	0	45	24.5	45	20.5	20.5	-0.19	0	70	0	0	0
m2109-P-2900	0	0	0	57.5	33.5	57.5	24	24	-0.23	0	35	0	0	0
m2109-P-2950	0	0	0	72	45	72	27	27	-0.27	0	40	0	0	0
m2109-P-3000	80	80	75	75	59.5	89	15.5	29.5	-0.31	2	106	2	0.16	0
m2109-P-3050	0	0	0	108	76.5	108	31.5	31.5	-0.36	0	26	0	0	0
m2109-P-3100	0	0	0	129.5	96.5	129.5	33	33	-0.41	0	10	0	0	0
m2109-P-3150	0	0	0	153.5	119.5	153.5	34	34	-0.45	0	0	0	0	0
m2109-P-3200	0	0	0	180	145.5	180	34.5	34.5	-0.5	0	163	0	0	0
m2109-P-3250	0	0	0	209	174.5	209	34.5	34.5	-0.55	0	6	0	0	0
m2109-P-3300	0	0	0	240	206.5	240	33.5	33.5	-0.6	0	78	0	0	0
m2109-P-3350	0	0	0	273.5	240.5	273.5	33	33	-0.64	0	112	0	0	0
m2109-P-3400	290	301.5	290	301.5	277.5	308.5	24	31	-0.68	2	1,063	1	0.59	0
m2109-P-3450	0	0	0	346	316.5	346	29.5	29.5	-0.72	0	59	0	0	0
m2109-P-3500	0	0	0	384.5	357.5	384.5	27	27	-0.76	0	416	0	0	0
m2109-P-3550	0	0	0	425	400	425	25	25	-0.79	0	4	0	0	0
m2109-P-3600	0	0	0	467	444	467	23	23	-0.82	0	0	0	0	0
m2109-P-3650	0	0	0	510	489.5	510	20.5	20.5	-0.85	0	0	0	0	0
m2111-C-2750	0	0	0	426	424	426	2	2	0.83	0	0	0	0	0
m2111-C-2800	0	0	0	387.5	383.5	387.5	4	4	0.8	0	0	0	0	0
m2111-C-2850	0	0	0	350.5	345	350.5	5.5	5.5	0.76	0	0	0	0	0
m2111-C-2900	0	0	0	316	308.5	316	7.5	7.5	0.72	0	0	0	0	0
m2111-C-2950	0	0	0	283.5	274.5	283.5	9	9	0.68	0	0	0	0	0
m2111-C-3000	0	0	0	253	243	253	10	10	0.64	0	0	0	0	0
m2111-C-3050	0	0	0	224.5	213.5	224.5	11	11	0.6	0	5	0	0	0
m2111-C-3100	0	0	0	198.5	186.5	198.5	12	12	0.56	0	0	0	0	0
m2111-C-3150	0	0	0	175	162	175	13	13	0.51	0	0	0	0	0
m2111-C-3200	0	0	0	153	140	153	13	13	0.47	0	1	0	0	0
m2111-C-3250	0	0	0	133.5	120	133.5	13.5	13.5	0.43	0	0	0	0	0
m2111-C-3300	0	0	0	116	102.5	116	13.5	13.5	0.39	0	0	0	0	0
m2111-C-3350	0	0	0	100	87	100	13	13	0.35	0	5	0	0	0
m2111-C-3400	0	0	0	86	73	86	13	13	0.31	0	0	0	0	0
m2111-C-3450	0	0	0	73.5	61.5	73.5	12	12	0.28	0	1	0	0	0
m2111-C-3500	0	0	0	62.5	51	62.5	11.5	11.5	0.25	0	17	0	0	0
m2111-C-3550	66	66	66	66	42.5	53	23.5	10.5	0.22	5	50	0	0.33	0
m2111-C-3600	0	0	0	45	35	45	10	10	0.19	0	10	0	0	0
m2111-P-2750	0	0	0	42.5	30.5	42.5	12	12	-0.16	0	20	0	0	0
m2111-P-2800	42.5	42.5	42.5	42.5	39.5	53.5	3	14	-0.2	5	51	0	0.21	0
m2111-P-2850	0	0	0	66	50.5	66	15.5	15.5	-0.23	0	47	0	0	0
m2111-P-2900	0	0	0	81	64	81	17	17	-0.27	0	25	0	0	0
m2111-P-2950	0	0	0	98	79.5	98	18.5	18.5	-0.31	0	25	0	0	0
m2111-P-3000	0	0	0	117	97	117	20	20	-0.35	0	20	0	0	0
m2111-P-3050	0	0	0	138.5	117.5	138.5	21	21	-0.39	0	5	0	0	0
m2111-P-3100	0	0	0	162	140	162	22	22	-0.43	0	0	0	0	0
m2111-P-3150	0	0	0	187.5	165	187.5	22.5	22.5	-0.48	0	0	0	0	0
m2111-P-3200	0	0	0	215.5	192.5	215.5	23	23	-0.52	0	0	0	0	0
m2111-P-3250	0	0	0	245.5	222	245.5	23.5	23.5	-0.56	0	0	0	0	0
m2111-P-3300	0	0	0	277	254	277	23	23	-0.6	0	0	0	0	0
m2111-P-3350	0	0	0	311	288	311	23	23	-0.64	0	0	0	0	0
m2111-P-3400	0	0	0	346.5	324	346.5	22.5	22.5	-0.68	0	0	0	0	0
m2111-P-3450	0	0	0	383.5	361.5	383.5	22	22	-0.71	0	0	0	0	0
m2111-P-3500	0	0	0	422.5	401	422.5	21.5	21.5	-0.75	0	0	0	0	0
m2111-P-3550	0	0	0	462.5	442	462.5	20.5	20.5	-0.78	0	0	0	0	0
m2111-P-3600	0	0	0	504	484	504	20	20	-0.8	0	0	0	0	0
										86,893	385,320	5,193	5,933.52	0
										86,893	385,320	5,193	5,933.52	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	13.92
c2105	13.08
c2107	12.86
c2109	13.86
c2111	13.46
i2102	47.18
i2103	40.65
i2104	40.46
i2105	42.65
i2106	41.37
i2107	40.81
i2108	38.09
i2109	39.02
i2110	38.77
i2111	34.32
l2102	27.76
l2103	26.13
l2104	24.38
l2105	23.25
l2106	21.56
l2107	21.01
l2108	20.87
l2109	20.72
l2110	19.14
l2111	18.99
m2103	17.86
m2105	16.6
m2107	15.43
m2108	14.95
m2109	16.08
m2111	15.92
pg2102	32.71
pg2103	31.83
pg2104	29.16
pg2105	29.33
pg2106	28.31
pg2107	28.18
pg2108	28.15
pg2109	27.57
pg2110	27.95
pg2111	27.95
pp2102	25.43
pp2103	26.08
pp2104	22.76
pp2105	22.06
pp2106	21.95
pp2107	20.74
pp2108	20.36
pp2109	20.51
pp2110	18.61
v2102	30.08
v2103	29.89
v2104	24.72
v2105	23.65
v2106	21.25
v2107	21.32
v2108	20.55
v2109	20.57
v2110	18.13