1月5日大连盘豆粕期权下午收盘行情_豆粕期权

1月5日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-01-05 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	1,044	1,072	1,044	-28	-28	1	0	35	0	0	0
m2103-C-2450	0	0	0	994	1,022	994	-28	-28	1	0	20	0	0	0
m2103-C-2500	0	0	0	944	972	944	-28	-28	1	0	15	0	0	0
m2103-C-2550	0	0	0	894	922	894	-28	-28	1	0	42	0	0	0
m2103-C-2600	0	0	0	844	872	844	-28	-28	1	0	25	0	0	0
m2103-C-2650	0	0	0	794	822	794	-28	-28	1	0	25	0	0	0
m2103-C-2700	0	0	0	744	772	744	-28	-28	1	0	41	0	0	0
m2103-C-2750	0	0	0	694	722	694	-28	-28	1	0	30	0	0	0
m2103-C-2800	0	0	0	644	672	644	-28	-28	1	0	41	0	0	0
m2103-C-2850	0	0	0	594	622	594	-28	-28	1	0	25	0	0	0
m2103-C-2900	0	0	0	544	572	544	-28	-28	1	0	45	0	0	0
m2103-C-2950	0	0	0	495	522	495	-27	-27	0.99	0	46	0	0	0
m2103-C-3000	0	0	0	446	472	446	-26	-26	0.97	0	55	0	0	0
m2103-C-3050	0	0	0	398	423	398	-25	-25	0.96	0	25	0	0	0
m2103-C-3100	0	0	0	351.5	374.5	351.5	-23	-23	0.93	0	60	0	0	0
m2103-C-3150	0	0	0	306.5	327.5	306.5	-21	-21	0.9	0	152	0	0	0
m2103-C-3200	0	0	0	263.5	281.5	263.5	-18	-18	0.85	0	34	0	0	0
m2103-C-3250	0	0	0	223.5	238.5	223.5	-15	-15	0.8	0	86	0	0	0
m2103-C-3300	0	0	0	186.5	198	186.5	-11.5	-11.5	0.73	0	127	0	0	0
m2103-C-3350	0	0	0	153	161	153	-8	-8	0.66	0	126	0	0	0
m2103-C-3400	0	0	0	123	128	123	-5	-5	0.58	0	264	0	0	0
m2103-C-3450	76	78	76	78	99.5	97.5	-21.5	-2	0.5	15	187	10	1.16	0
m2103-C-3500	58.5	59.5	58.5	59.5	75.5	75.5	-16	0	0.43	15	155	10	0.89	0
m2103-C-3550	45	45	45	45	55.5	57.5	-10.5	2	0.35	5	110	0	0.23	0
m2103-C-3600	0	0	0	43	40	43	3	3	0.28	0	161	0	0	0
m2103-C-3650	0	0	0	31.5	28	31.5	3.5	3.5	0.22	0	95	0	0	0
m2103-C-3700	0	0	0	22.5	19	22.5	3.5	3.5	0.17	0	0	0	0	0
m2103-C-3750	0	0	0	15.5	12.5	15.5	3	3	0.13	0	10	0	0	0
m2103-C-3800	14	14	14	14	8	10.5	6	2.5	0.09	5	5	5	0.07	0
m2103-C-3850	14	14	11.5	13	5	7	8	2	0.07	55	40	40	0.71	0
m2103-P-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	5	289	-5	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	0	106	0	0	0
m2103-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	105	0	0	0
m2103-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	140	0	0	0
m2103-P-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	85	0	0	0
m2103-P-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	74	0	0	0
m2103-P-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	67	0	0	0
m2103-P-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	53	0	0	0
m2103-P-2900	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	50	0	0	0
m2103-P-2950	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	65	0	0	0
m2103-P-3000	0	0	0	2.5	0.5	2.5	2	2	-0.03	0	135	0	0	0
m2103-P-3050	0	0	0	4.5	1.5	4.5	3	3	-0.04	0	68	0	0	0
m2103-P-3100	3	3	3	3	3	8	0	5	-0.07	10	108	10	0.03	0
m2103-P-3150	5	5	5	5	5.5	13	-0.5	7.5	-0.1	10	149	0	0.05	0
m2103-P-3200	10	10	8	8	10	20	-2	10	-0.15	2	72	0	0.02	0
m2103-P-3250	0	0	0	29.5	16.5	29.5	13	13	-0.2	0	40	0	0	0
m2103-P-3300	0	0	0	42.5	26	42.5	16.5	16.5	-0.27	0	25	0	0	0
m2103-P-3350	39	39	39	39	39	59	0	20	-0.34	5	15	5	0.2	0
m2103-P-3400	0	0	0	79	56	79	23	23	-0.42	0	15	0	0	0
m2103-P-3450	0	0	0	103.5	77.5	103.5	26	26	-0.49	0	8	0	0	0
m2103-P-3500	0	0	0	131.5	103.5	131.5	28	28	-0.57	0	5	0	0	0
m2103-P-3550	0	0	0	163.5	133.5	163.5	30	30	-0.65	0	5	0	0	0
m2103-P-3600	0	0	0	198.5	168	198.5	30.5	30.5	-0.72	0	5	0	0	0
m2103-P-3650	0	0	0	237	206	237	31	31	-0.78	0	0	0	0	0
m2103-P-3700	0	0	0	278	247	278	31	31	-0.83	0	0	0	0	0
m2103-P-3750	142	489	142	338	290.5	321.5	47.5	31	-0.87	4	1	1	1.26	0
m2103-P-3800	0	0	0	366.5	336	366.5	30.5	30.5	-0.91	0	0	0	0	0
m2103-P-3850	0	0	0	413	383	413	30	30	-0.93	0	0	0	0	0
m2105-C-2350	1,121	1,122	1,120.50	1,120.50	1,147	1,118	-26.5	-29	1	100	181	-915	112.11	875
m2105-C-2400	0	0	0	1,068	1,097	1,068	-29	-29	1	0	87	0	0	0
m2105-C-2450	0	0	0	1,018	1,047	1,018	-29	-29	1	0	65	0	0	0
m2105-C-2500	980.5	993	951.5	953	997	968	-44	-29	1	31	284	29	29.71	0
m2105-C-2550	0	0	0	918	947	918	-29	-29	1	0	96	0	0	0
m2105-C-2600	899	899	874.5	874.5	897	868	-22.5	-29	1	6	977	-6	5.34	0
m2105-C-2650	844	844	808	808	847	818	-39	-29	1	6	1,475	-6	5.03	0
m2105-C-2700	738.5	752.5	738.5	752.5	797	768	-44.5	-29	1	20	3,009	0	14.91	0
m2105-C-2750	688.5	688.5	688.5	688.5	747	718	-58.5	-29	1	10	2,122	0	6.89	0
m2105-C-2800	638.5	656	638.5	655.5	697	668	-41.5	-29	1	38	1,291	-28	24.74	0
m2105-C-2850	589.5	589.5	589.5	589.5	647.5	619	-58	-28.5	0.98	10	3,076	-10	5.9	10
m2105-C-2900	585	591	561	588	599	570.5	-11	-28.5	0.97	54	2,587	-14	31.42	0
m2105-C-2950	552	552	522	523	550.5	522.5	-27.5	-28	0.96	45	3,108	0	24.11	0
m2105-C-3000	510.5	512.5	460	495.5	503.5	475.5	-8	-28	0.94	390	8,164	-46	185.06	0
m2105-C-3050	406	417.5	400.5	415	457.5	430	-42.5	-27.5	0.92	31	2,476	-10	12.79	0
m2105-C-3100	397.5	407	359	395	412.5	386	-17.5	-26.5	0.89	282	8,399	-30	106.2	0
m2105-C-3150	347	362.5	311.5	329.5	369.5	343.5	-40	-26	0.85	53	4,667	-19	18.05	0
m2105-C-3200	305.5	321	263	300.5	328	303	-27.5	-25	0.81	1,357	13,750	-44	389.83	0
m2105-C-3250	264.5	280	224.5	263	289	265.5	-26	-23.5	0.76	1,590	6,503	-139	388.32	0
m2105-C-3300	229.5	247	180	229	252.5	230	-23.5	-22.5	0.71	3,284	9,887	733	690.52	0
m2105-C-3350	199	208	160	193	219	197.5	-26	-21.5	0.66	1,891	3,344	-100	339.53	0
m2105-C-3400	162	180.5	130.5	165	187.5	168	-22.5	-19.5	0.6	3,458	15,874	-381	530.63	0
m2105-C-3450	146	153	115	142.5	159.5	141.5	-17	-18	0.54	1,764	6,100	635	222.67	0
m2105-C-3500	124	134	100	123	134.5	118	-11.5	-16.5	0.48	5,389	15,411	963	623.76	0
m2105-C-3550	103.5	118	75.5	108	112	97.5	-4	-14.5	0.42	8,362	9,972	-788	848.05	0
m2105-C-3600	95	104.5	79	95	92.5	79.5	2.5	-13	0.37	8,516	25,524	2,803	760.11	0
m2105-C-3650	88	92.5	70.5	85	75.5	64.5	9.5	-11	0.31	2,751	3,940	264	213.35	0
m2105-C-3700	77	84.5	63	75.5	61	51.5	14.5	-9.5	0.27	8,426	16,232	2,374	601.02	0
m2105-C-3750	69.5	73.5	55.5	66.5	49	40.5	17.5	-8.5	0.22	2,639	1,262	835	166.72	0
m2105-C-3800	63	65.5	49.5	61	39	32	22	-7	0.18	6,420	4,920	1,708	364.73	0
m2105-C-3850	59	61	45.5	53	30.5	24.5	22.5	-6	0.15	1,175	579	579	57	0
m2105-C-3900	45.5	56	38	45.5	23.5	19	22	-4.5	0.12	5,557	2,979	2,979	240.32	0
m2105-P-2350	2	2	2	2	0.5	0.5	1.5	0	0	30	1,545	10	0.06	0
m2105-P-2400	3	3	2.5	2.5	0.5	0.5	2	0	0	41	584	10	0.11	0
m2105-P-2450	3	3	3	3	0.5	0.5	2.5	0	0	50	492	0	0.15	0
m2105-P-2500	2.5	3	2.5	2.5	0.5	0.5	2	0	0	102	563	21	0.27	0
m2105-P-2550	2	2.5	2	2	0.5	0.5	1.5	0	0	41	1,063	20	0.09	0
m2105-P-2600	2.5	3	2.5	2.5	0.5	0.5	2	0	0	535	2,711	-470	1.35	0
m2105-P-2650	3.5	4	3.5	3.5	0.5	0.5	3	0	0	183	3,632	9	0.66	0
m2105-P-2700	4.5	4.5	4	4	0.5	0.5	3.5	0	0	578	8,464	39	2.56	0
m2105-P-2750	4.5	5	4.5	5	0.5	0.5	4.5	0	0	221	5,218	40	1	0
m2105-P-2800	6.5	6.5	5.5	6	1	1	5	0	-0.01	634	8,011	-116	3.78	0
m2105-P-2850	6	7	5.5	6	2	2	4	0	-0.02	428	4,723	2	2.62	0
m2105-P-2900	7	7.5	6	6.5	3	3.5	3.5	0.5	-0.03	1,464	7,049	-131	9.69	0
m2105-P-2950	8.5	9.5	8.5	8.5	5	5.5	3.5	0.5	-0.04	415	5,019	2	3.6	0
m2105-P-3000	11	12	10	10.5	7.5	9	3	1.5	-0.06	1,667	14,325	-212	17.93	0
m2105-P-3050	12	12.5	11	11	11.5	13	-0.5	1.5	-0.08	998	12,516	42	11.61	0
m2105-P-3100	15.5	18	15	15.5	16.5	19	-1	2.5	-0.11	11,870	33,423	-6,260	193.21	0
m2105-P-3150	18	20.5	16.5	17	23.5	26.5	-6.5	3	-0.15	4,061	18,161	-1,530	74.75	0
m2105-P-3200	24	27.5	23	23	32	36	-9	4	-0.19	2,024	9,728	-88	50.57	0
m2105-P-3250	33.5	36.5	30	30.5	43	48	-12.5	5	-0.23	2,642	6,024	211	88.59	0
m2105-P-3300	43	55	40	41.5	56.5	62.5	-15	6	-0.29	7,024	13,610	92	325.07	0
m2105-P-3350	57	71	54	56	72.5	80	-16.5	7.5	-0.34	4,782	16,568	135	295.77	0
m2105-P-3400	73.5	92	71	73	91	100.5	-18	9.5	-0.4	14,907	26,352	10,610	1,238.10	0
m2105-P-3450	15	123	15	99.5	112.5	123.5	-13	11	-0.46	4,101	5,175	1,163	457.97	0
m2105-P-3500	135	156	125.5	130	137.5	150	-7.5	12.5	-0.52	1,974	4,873	868	281.92	0
m2105-P-3550	173	193.5	160.5	165	165	179	0	14	-0.58	719	886	3	127.97	0
m2105-P-3600	211	234	195	201	195	211	6	16	-0.63	528	793	36	112.48	0
m2105-P-3650	242	275	234	242	228	246	14	18	-0.68	274	232	54	69.63	0
m2105-P-3700	292.5	316.5	277.5	284.5	263.5	283	21	19.5	-0.73	184	331	48	54.65	0
m2105-P-3750	325	360.5	318	325.5	301.5	322	24	20.5	-0.78	226	170	160	76.53	0
m2105-P-3800	368.5	397	359	392.5	341	363	51.5	22	-0.82	88	84	69	32.93	0
m2105-P-3850	427	427	427	427	382.5	405.5	44.5	23	-0.85	10	10	10	4.27	0
m2105-P-3900	473	473	473	473	425.5	450	47.5	24.5	-0.88	15	15	15	7.1	0
m2107-C-2400	0	0	0	1,057	1,081	1,057	-24	-24	1	0	5	0	0	0
m2107-C-2450	0	0	0	1,007	1,031	1,007	-24	-24	1	0	5	0	0	0
m2107-C-2500	0	0	0	957	981	957	-24	-24	1	0	5	0	0	0
m2107-C-2550	0	0	0	907	931	907	-24	-24	1	0	15	0	0	0
m2107-C-2600	0	0	0	857	881	857	-24	-24	1	0	5	0	0	0
m2107-C-2650	0	0	0	807	831	807	-24	-24	1	0	5	0	0	0
m2107-C-2700	0	0	0	757	781	757	-24	-24	1	0	5	0	0	0
m2107-C-2750	0	0	0	708	732	708	-24	-24	0.98	0	15	0	0	0
m2107-C-2800	0	0	0	659	683.5	659	-24.5	-24.5	0.98	0	7	0	0	0
m2107-C-2850	0	0	0	611.5	636	611.5	-24.5	-24.5	0.96	0	11	0	0	0
m2107-C-2900	0	0	0	564.5	589	564.5	-24.5	-24.5	0.94	0	40	0	0	0
m2107-C-2950	0	0	0	518.5	543	518.5	-24.5	-24.5	0.92	0	41	0	0	0
m2107-C-3000	0	0	0	474	498.5	474	-24.5	-24.5	0.9	0	58	0	0	0
m2107-C-3050	0	0	0	430.5	455.5	430.5	-25	-25	0.87	0	105	0	0	0
m2107-C-3100	0	0	0	389	413.5	389	-24.5	-24.5	0.84	0	143	0	0	0
m2107-C-3150	0	0	0	349.5	374	349.5	-24.5	-24.5	0.8	0	153	0	0	0
m2107-C-3200	0	0	0	312	336	312	-24	-24	0.76	1	154	-1	0.31	0
m2107-C-3250	288	288	263	263	300	276.5	-37	-23.5	0.72	5	176	-2	1.38	0
m2107-C-3300	217.5	219.5	217.5	219.5	266.5	244	-47	-22.5	0.68	11	149	-1	2.41	0
m2107-C-3350	191.5	217	191.5	217	235.5	213.5	-18.5	-22	0.63	51	160	-51	10.03	0
m2107-C-3400	195	195	166.5	190	207	185.5	-17	-21.5	0.58	39	164	-28	7.16	0
m2107-C-3450	167.5	170.5	142.5	170.5	180.5	160	-10	-20.5	0.53	32	194	19	5.37	0
m2107-C-3500	149.5	152	124.5	150	156.5	137.5	-6.5	-19	0.48	108	219	29	14.29	0
m2107-C-3550	131	133.5	111	132.5	135	117	-2.5	-18	0.43	65	282	21	7.47	0
m2107-C-3600	119.5	119.5	98.5	118	115.5	99	2.5	-16.5	0.38	315	369	113	33.21	0
m2107-C-3650	103.5	103.5	87	87	98.5	83	-11.5	-15.5	0.34	60	79	13	5.4	0
m2107-C-3700	80.5	91	77.5	91	83	69	8	-14	0.29	75	136	33	6	0
m2107-C-3750	70.5	80.5	70.5	80.5	70	57.5	10.5	-12.5	0.26	81	61	61	5.99	0
m2107-C-3800	0	0	0	47	58.5	47	-11.5	-11.5	0.22	0	0	0	0	0
m2107-C-3850	0	0	0	38.5	48.5	38.5	-10	-10	0.19	0	0	0	0	0
m2107-P-2400	1.5	1.5	1.5	1.5	0.5	0.5	1	0	0	5	135	0	0.01	0
m2107-P-2450	2	2	2	2	0.5	0.5	1.5	0	0	3	170	0	0.01	0
m2107-P-2500	3	3	2	2	0.5	0.5	1.5	0	0	6	208	-1	0.01	0
m2107-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	126	0	0	0
m2107-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	79	0	0	0
m2107-P-2650	0	0	0	1	1	1	0	0	-0.01	0	168	0	0	0
m2107-P-2700	2.5	2.5	2.5	2.5	2	1.5	0.5	-0.5	-0.01	5	96	0	0.01	0
m2107-P-2750	3	3	3	3	3	3	0	0	-0.02	5	64	0	0.02	0
m2107-P-2800	4	4	4	4	5	4.5	-1	-0.5	-0.03	5	50	-5	0.02	0
m2107-P-2850	5.5	5.5	5.5	5.5	7	6.5	-1.5	-0.5	-0.04	10	102	-5	0.06	0
m2107-P-2900	7	7	7	7	10.5	9.5	-3.5	-1	-0.05	5	116	-5	0.04	0
m2107-P-2950	0	0	0	13.5	14.5	13.5	-1	-1	-0.07	0	138	0	0	0
m2107-P-3000	0	0	0	19	19.5	19	-0.5	-0.5	-0.1	0	114	0	0	0
m2107-P-3050	0	0	0	25.5	26.5	25.5	-1	-1	-0.12	0	121	0	0	0
m2107-P-3100	25	26.5	24.5	26.5	34.5	34	-8	-0.5	-0.16	198	157	-98	5.5	0
m2107-P-3150	30	30	30	30	44.5	44	-14.5	-0.5	-0.19	2	600	0	0.06	0
m2107-P-3200	0	0	0	56	56.5	56	-0.5	-0.5	-0.23	0	563	0	0	0
m2107-P-3250	56.5	66.5	55	55.5	70.5	70.5	-15	0	-0.27	98	140	-10	5.87	0
m2107-P-3300	73	85.5	71.5	77.5	86.5	87.5	-9	1	-0.32	60	115	-11	4.48	0
m2107-P-3350	91	107	91	92	105	107	-13	2	-0.37	13	95	2	1.28	0
m2107-P-3400	127	127	114.5	114.5	126	129	-11.5	3	-0.42	32	134	11	3.98	0
m2107-P-3450	140	155	139.5	139.5	149.5	153	-10	3.5	-0.47	51	120	13	7.78	0
m2107-P-3500	172	187.5	167.5	170	175.5	180	-5.5	4.5	-0.52	12	86	2	2.08	0
m2107-P-3550	222.5	222.5	202	202	203.5	209.5	-1.5	6	-0.57	7	100	3	1.53	0
m2107-P-3600	240	260	240	257	234	241	23	7	-0.61	14	36	-7	3.57	0
m2107-P-3650	0	0	0	275	266.5	275	8.5	8.5	-0.66	4	34	-4	1.1	0
m2107-P-3700	334	334	334	334	301	311	33	10	-0.7	10	56	10	3.34	0
m2107-P-3750	377	377	371.5	371.5	337.5	349	34	11.5	-0.74	13	13	13	4.86	0
m2107-P-3800	0	0	0	388.5	376	388.5	12.5	12.5	-0.78	0	0	0	0	0
m2107-P-3850	0	0	0	429.5	416	429.5	13.5	13.5	-0.81	0	0	0	0	0
m2108-C-2450	0	0	0	1,048	1,077	1,048	-29	-29	1	0	0	0	0	0
m2108-C-2500	0	0	0	998	1,027	998	-29	-29	1	0	0	0	0	0
m2108-C-2550	0	0	0	948	977	948	-29	-29	1	0	0	0	0	0
m2108-C-2600	0	0	0	898	927	898	-29	-29	1	0	0	0	0	0
m2108-C-2650	0	0	0	848	877	848	-29	-29	1	0	0	0	0	0
m2108-C-2700	0	0	0	798.5	827	798.5	-28.5	-28.5	0.99	0	0	0	0	0
m2108-C-2750	0	0	0	749.5	778	749.5	-28.5	-28.5	0.98	0	0	0	0	0
m2108-C-2800	0	0	0	701	729.5	701	-28.5	-28.5	0.97	0	5	0	0	0
m2108-C-2850	0	0	0	653.5	682	653.5	-28.5	-28.5	0.96	0	15	0	0	0
m2108-C-2900	0	0	0	606.5	635	606.5	-28.5	-28.5	0.94	0	5	0	0	0
m2108-C-2950	0	0	0	561	589	561	-28	-28	0.92	0	30	0	0	0
m2108-C-3000	0	0	0	516.5	544.5	516.5	-28	-28	0.9	0	30	0	0	0
m2108-C-3050	0	0	0	473.5	501	473.5	-27.5	-27.5	0.87	0	30	0	0	0
m2108-C-3100	0	0	0	432	458.5	432	-26.5	-26.5	0.84	0	30	0	0	0
m2108-C-3150	0	0	0	392.5	418.5	392.5	-26	-26	0.81	0	40	0	0	0
m2108-C-3200	0	0	0	354.5	379.5	354.5	-25	-25	0.78	0	52	0	0	0
m2108-C-3250	0	0	0	318.5	343	318.5	-24.5	-24.5	0.74	0	71	0	0	0
m2108-C-3300	0	0	0	285	308.5	285	-23.5	-23.5	0.7	0	27	0	0	0
m2108-C-3350	0	0	0	253	276	253	-23	-23	0.65	0	30	0	0	0
m2108-C-3400	0	0	0	224	245.5	224	-21.5	-21.5	0.61	0	25	0	0	0
m2108-C-3450	0	0	0	197	217.5	197	-20.5	-20.5	0.57	0	35	0	0	0
m2108-C-3500	0	0	0	172.5	191.5	172.5	-19	-19	0.52	0	20	0	0	0
m2108-C-3550	0	0	0	150	167.5	150	-17.5	-17.5	0.47	0	50	0	0	0
m2108-C-3600	0	0	0	130	146	130	-16	-16	0.43	0	70	0	0	0
m2108-C-3650	0	0	0	111.5	127	111.5	-15.5	-15.5	0.39	0	5	0	0	0
m2108-C-3700	0	0	0	95.5	109.5	95.5	-14	-14	0.35	0	15	0	0	0
m2108-C-3750	0	0	0	81.5	94	81.5	-12.5	-12.5	0.31	0	0	0	0	0
m2108-C-3800	0	0	0	69	80.5	69	-11.5	-11.5	0.27	0	0	0	0	0
m2108-C-3850	0	0	0	58	68	58	-10	-10	0.24	0	0	0	0	0
m2108-C-3900	0	0	0	48.5	57.5	48.5	-9	-9	0.21	0	0	0	0	0
m2108-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	80	0	0	0
m2108-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2108-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	75	0	0	0
m2108-P-2600	0	0	0	1	1	1	0	0	-0.01	0	75	0	0	0
m2108-P-2650	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	70	0	0	0
m2108-P-2700	0	0	0	2.5	2.5	2.5	0	0	-0.02	0	45	0	0	0
m2108-P-2750	0	0	0	4	3.5	4	0.5	0.5	-0.02	0	25	0	0	0
m2108-P-2800	0	0	0	5.5	5.5	5.5	0	0	-0.03	0	35	0	0	0
m2108-P-2850	0	0	0	8	7.5	8	0.5	0.5	-0.04	0	35	0	0	0
m2108-P-2900	0	0	0	11.5	11	11.5	0.5	0.5	-0.06	0	25	0	0	0
m2108-P-2950	0	0	0	15.5	15	15.5	0.5	0.5	-0.08	0	30	0	0	0
m2108-P-3000	0	0	0	21	20	21	1	1	-0.1	0	30	0	0	0
m2108-P-3050	0	0	0	28	26.5	28	1.5	1.5	-0.12	0	25	0	0	0
m2108-P-3100	0	0	0	36	34	36	2	2	-0.15	0	15	0	0	0
m2108-P-3150	0	0	0	46	43.5	46	2.5	2.5	-0.18	0	20	0	0	0
m2108-P-3200	0	0	0	58	54.5	58	3.5	3.5	-0.22	0	5	0	0	0
m2108-P-3250	0	0	0	72	67.5	72	4.5	4.5	-0.26	0	5	0	0	0
m2108-P-3300	0	0	0	88	82.5	88	5.5	5.5	-0.3	0	5	0	0	0
m2108-P-3350	0	0	0	106	100	106	6	6	-0.34	0	0	0	0	0
m2108-P-3400	0	0	0	126.5	119	126.5	7.5	7.5	-0.38	0	0	0	0	0
m2108-P-3450	0	0	0	149.5	141	149.5	8.5	8.5	-0.43	0	0	0	0	0
m2108-P-3500	0	0	0	174.5	164.5	174.5	10	10	-0.47	0	0	0	0	0
m2108-P-3550	0	0	0	201.5	190.5	201.5	11	11	-0.52	0	0	0	0	0
m2108-P-3600	0	0	0	231	219	231	12	12	-0.56	0	0	0	0	0
m2108-P-3650	0	0	0	263	249	263	14	14	-0.61	0	0	0	0	0
m2108-P-3700	0	0	0	296.5	281.5	296.5	15	15	-0.65	0	0	0	0	0
m2108-P-3750	0	0	0	332	315.5	332	16.5	16.5	-0.69	0	0	0	0	0
m2108-P-3800	0	0	0	369	351.5	369	17.5	17.5	-0.72	0	0	0	0	0
m2108-P-3850	0	0	0	408	389.5	408	18.5	18.5	-0.76	0	0	0	0	0
m2108-P-3900	0	0	0	448.5	428.5	448.5	20	20	-0.79	0	0	0	0	0
m2109-C-2500	0	0	0	1,004	1,036	1,004	-32	-32	1	0	0	0	0	0
m2109-C-2550	0	0	0	954	986	954	-32	-32	1	0	0	0	0	0
m2109-C-2600	0	0	0	904	936	904	-32	-32	1	0	0	0	0	0
m2109-C-2650	0	0	0	854	886	854	-32	-32	1	0	0	0	0	0
m2109-C-2700	0	0	0	804	836.5	804	-32.5	-32.5	1	0	5	0	0	0
m2109-C-2750	0	0	0	755	788	755	-33	-33	0.98	0	693	0	0	0
m2109-C-2800	0	0	0	706.5	739.5	706.5	-33	-33	0.97	0	10	0	0	0
m2109-C-2850	0	0	0	659	692.5	659	-33.5	-33.5	0.96	0	5	0	0	0
m2109-C-2900	0	0	0	612	646	612	-34	-34	0.94	0	15	0	0	0
m2109-C-2950	0	0	0	566.5	600.5	566.5	-34	-34	0.92	0	29	0	0	0
m2109-C-3000	0	0	0	522	556.5	522	-34.5	-34.5	0.9	0	50	0	0	0
m2109-C-3050	0	0	0	479	513.5	479	-34.5	-34.5	0.87	0	7	0	0	0
m2109-C-3100	0	0	0	437.5	472	437.5	-34.5	-34.5	0.85	0	63	0	0	0
m2109-C-3150	0	0	0	397.5	432	397.5	-34.5	-34.5	0.81	0	47	0	0	0
m2109-C-3200	0	0	0	359.5	394	359.5	-34.5	-34.5	0.78	0	15	0	0	0
m2109-C-3250	0	0	0	323.5	357.5	323.5	-34	-34	0.74	0	35	0	0	0
m2109-C-3300	0	0	0	289.5	323	289.5	-33.5	-33.5	0.7	0	206	0	0	0
m2109-C-3350	0	0	0	258	291	258	-33	-33	0.66	0	139	0	0	0
m2109-C-3400	250	250	250	250	260.5	228.5	-10.5	-32	0.61	5	122	-4	1.25	0
m2109-C-3450	5	218.5	5	218.5	232.5	201	-14	-31.5	0.57	2	268	0	0.22	0
m2109-C-3500	180	180	180	180	206.5	176.5	-26.5	-30	0.53	5	42	5	0.9	0
m2109-C-3550	0	0	0	153.5	182.5	153.5	-29	-29	0.48	0	55	0	0	0
m2109-C-3600	47	150	47	150	160.5	133	-10.5	-27.5	0.44	2	19	0	0.2	0
m2109-C-3650	110	136	110	136	140.5	115	-4.5	-25.5	0.39	5	51	0	0.64	0
m2109-C-3700	0	0	0	98.5	122.5	98.5	-24	-24	0.35	0	6	0	0	0
m2109-C-3750	0	0	0	84	106.5	84	-22.5	-22.5	0.31	0	30	0	0	0
m2109-C-3800	0	0	0	71.5	92	71.5	-20.5	-20.5	0.28	0	0	0	0	0
m2109-C-3850	0	0	0	60	79.5	60	-19.5	-19.5	0.24	0	61	0	0	0
m2109-C-3900	0	0	0	50.5	68	50.5	-17.5	-17.5	0.21	0	0	0	0	0
m2109-C-3950	30	71	30	71	58	42	13	-16	0.18	9	5	5	0.44	0
m2109-P-2500	5	5	5	5	0.5	0.5	4.5	0	0	1	115	0	0.01	0
m2109-P-2550	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	77	0	0	0
m2109-P-2600	0	0	0	1	1.5	1	-0.5	-0.5	-0.01	0	30	0	0	0
m2109-P-2650	0	0	0	1.5	2	1.5	-0.5	-0.5	-0.01	0	60	0	0	0
m2109-P-2700	0	0	0	2.5	3.5	2.5	-1	-1	-0.02	0	83	0	0	0
m2109-P-2750	0	0	0	4	5	4	-1	-1	-0.02	0	110	0	0	0
m2109-P-2800	19.5	19.5	19.5	19.5	7	5.5	12.5	-1.5	-0.03	1	1,584	0	0.02	0
m2109-P-2850	0	0	0	8	10	8	-2	-2	-0.04	0	75	0	0	0
m2109-P-2900	0	0	0	11.5	13.5	11.5	-2	-2	-0.06	2	53	-2	0.02	0
m2109-P-2950	0	0	0	15.5	18	15.5	-2.5	-2.5	-0.07	0	46	0	0	0
m2109-P-3000	29	30.5	28	28	23.5	21	4.5	-2.5	-0.1	11	250	2	0.33	0
m2109-P-3050	0	0	0	27.5	30.5	27.5	-3	-3	-0.12	0	73	0	0	0
m2109-P-3100	0	0	0	36	38.5	36	-2.5	-2.5	-0.15	0	80	0	0	0
m2109-P-3150	0	0	0	46	48.5	46	-2.5	-2.5	-0.18	0	60	0	0	0
m2109-P-3200	56	56	56	56	60	57.5	-4	-2.5	-0.21	5	155	0	0.28	0
m2109-P-3250	0	0	0	71	73.5	71	-2.5	-2.5	-0.25	0	13	0	0	0
m2109-P-3300	0	0	0	87	89	87	-2	-2	-0.29	0	164	0	0	0
m2109-P-3350	0	0	0	105	106	105	-1	-1	-0.33	0	112	0	0	0
m2109-P-3400	80	133.5	70	129.5	125.5	125	4	-0.5	-0.38	12	1,236	5	1.33	0
m2109-P-3450	0	0	0	147.5	147	147.5	0.5	0.5	-0.42	0	56	0	0	0
m2109-P-3500	0	0	0	172.5	170.5	172.5	2	2	-0.47	0	447	0	0	0
m2109-P-3550	200	200	200	200	196.5	199.5	3.5	3	-0.51	3	7	3	0.6	0
m2109-P-3600	200	227.5	200	227.5	224	228.5	3.5	4.5	-0.56	9	79	5	1.91	0
m2109-P-3650	0	0	0	260	254	260	6	6	-0.6	0	0	0	0	0
m2109-P-3700	0	0	0	293	285.5	293	7.5	7.5	-0.64	0	0	0	0	0
m2109-P-3750	0	0	0	328.5	319	328.5	9.5	9.5	-0.68	0	0	0	0	0
m2109-P-3800	0	0	0	365.5	354.5	365.5	11	11	-0.72	0	0	0	0	0
m2109-P-3850	0	0	0	404	391.5	404	12.5	12.5	-0.75	0	0	0	0	0
m2109-P-3900	0	0	0	444	429.5	444	14.5	14.5	-0.78	0	0	0	0	0
m2109-P-3950	0	0	0	485.5	469.5	485.5	16	16	-0.81	0	0	0	0	0
m2111-C-2750	0	0	0	718.5	750.5	718.5	-32	-32	0.94	0	0	0	0	0
m2111-C-2800	0	0	0	673	704.5	673	-31.5	-31.5	0.92	0	0	0	0	0
m2111-C-2850	0	0	0	628.5	660	628.5	-31.5	-31.5	0.91	0	0	0	0	0
m2111-C-2900	0	0	0	585	616.5	585	-31.5	-31.5	0.89	0	0	0	0	0
m2111-C-2950	0	0	0	543	574	543	-31	-31	0.86	0	0	0	0	0
m2111-C-3000	0	0	0	502.5	533.5	502.5	-31	-31	0.84	0	0	0	0	0
m2111-C-3050	0	0	0	463.5	494	463.5	-30.5	-30.5	0.81	0	5	0	0	0
m2111-C-3100	0	0	0	426	456	426	-30	-30	0.78	0	0	0	0	0
m2111-C-3150	0	0	0	390.5	419.5	390.5	-29	-29	0.75	0	0	0	0	0
m2111-C-3200	0	0	0	356.5	385	356.5	-28.5	-28.5	0.71	0	1	0	0	0
m2111-C-3250	0	0	0	324.5	352	324.5	-27.5	-27.5	0.68	0	0	0	0	0
m2111-C-3300	0	0	0	294	321	294	-27	-27	0.64	0	0	0	0	0
m2111-C-3350	0	0	0	266	292	266	-26	-26	0.61	0	5	0	0	0
m2111-C-3400	0	0	0	239.5	264.5	239.5	-25	-25	0.57	0	0	0	0	0
m2111-C-3450	0	0	0	215	239	215	-24	-24	0.53	0	1	0	0	0
m2111-C-3500	0	0	0	192	215	192	-23	-23	0.5	0	17	0	0	0
m2111-C-3550	0	0	0	171.5	193	171.5	-21.5	-21.5	0.46	0	30	0	0	0
m2111-C-3600	0	0	0	152.5	173	152.5	-20.5	-20.5	0.42	0	5	0	0	0
m2111-C-3650	0	0	0	135	154	135	-19	-19	0.39	0	5	0	0	0
m2111-C-3700	121.5	121.5	121.5	121.5	137	119	-15.5	-18	0.36	5	5	0	0.61	0
m2111-C-3750	111.5	111.5	111.5	111.5	121.5	104.5	-10	-17	0.32	5	5	-5	0.56	0
m2111-C-3800	102.5	102.5	102.5	102.5	107.5	92	-5	-15.5	0.29	5	5	0	0.51	0
m2111-C-3850	94.5	94.5	94.5	94.5	95	80.5	-0.5	-14.5	0.27	5	5	5	0.47	0
m2111-C-3900	83.5	83.5	83.5	83.5	83.5	70	0	-13.5	0.24	5	5	5	0.42	0
m2111-P-2750	16	16	16	16	14	14	2	0	-0.06	5	40	-5	0.08	0
m2111-P-2800	19	19	19	19	18.5	18.5	0.5	0	-0.07	10	66	-10	0.19	0
m2111-P-2850	23.5	23.5	23.5	23.5	23.5	24	0	0.5	-0.09	5	61	-5	0.12	0
m2111-P-2900	27.5	27.5	27.5	27.5	30	30.5	-2.5	0.5	-0.11	5	30	0	0.14	0
m2111-P-2950	33	33	33	33	37.5	38	-4.5	0.5	-0.13	5	35	5	0.17	0
m2111-P-3000	40	40	40	40	46.5	47	-6.5	0.5	-0.16	5	20	0	0.2	0
m2111-P-3050	48	48	48	48	56.5	58	-8.5	1.5	-0.18	5	15	5	0.24	0
m2111-P-3100	0	0	0	70	68	70	2	2	-0.21	0	5	0	0	0
m2111-P-3150	0	0	0	84	81.5	84	2.5	2.5	-0.24	0	0	0	0	0
m2111-P-3200	0	0	0	99.5	96.5	99.5	3	3	-0.28	0	5	0	0	0
m2111-P-3250	0	0	0	117	113.5	117	3.5	3.5	-0.31	0	5	0	0	0
m2111-P-3300	122	122	122	122	132	136.5	-10	4.5	-0.35	5	5	5	0.61	0
m2111-P-3350	0	0	0	158	152	158	6	6	-0.38	0	5	0	0	0
m2111-P-3400	0	0	0	181	174.5	181	6.5	6.5	-0.42	0	5	0	0	0
m2111-P-3450	0	0	0	206	198.5	206	7.5	7.5	-0.46	0	5	0	0	0
m2111-P-3500	0	0	0	233	224	233	9	9	-0.5	0	0	0	0	0
m2111-P-3550	0	0	0	261.5	251.5	261.5	10	10	-0.53	0	0	0	0	0
m2111-P-3600	0	0	0	292	281	292	11	11	-0.57	0	0	0	0	0
m2111-P-3650	0	0	0	324	312	324	12	12	-0.6	0	0	0	0	0
m2111-P-3700	0	0	0	358	344.5	358	13.5	13.5	-0.64	0	0	0	0	0
m2111-P-3750	0	0	0	393	378.5	393	14.5	14.5	-0.67	0	0	0	0	0
m2111-P-3800	0	0	0	430	414	430	16	16	-0.7	0	0	0	0	0
m2111-P-3850	0	0	0	468	451	468	17	17	-0.73	0	0	0	0	0
m2111-P-3900	0	0	0	507.5	489	507.5	18.5	18.5	-0.75	0	0	0	0	0
m2112-C-2800	0	0	0	637.5	670.5	637.5	-33	-33	0.92	0	0	0	0	0
m2112-C-2850	0	0	0	593.5	627	593.5	-33.5	-33.5	0.9	0	0	0	0	0
m2112-C-2900	0	0	0	551	585	551	-34	-34	0.87	0	0	0	0	0
m2112-C-2950	0	0	0	510	544	510	-34	-34	0.85	0	0	0	0	0
m2112-C-3000	0	0	0	470	504.5	470	-34.5	-34.5	0.82	0	0	0	0	0
m2112-C-3050	0	0	0	432	466.5	432	-34.5	-34.5	0.79	0	0	0	0	0
m2112-C-3100	0	0	0	395.5	430.5	395.5	-35	-35	0.76	0	0	0	0	0
m2112-C-3150	0	0	0	361	395.5	361	-34.5	-34.5	0.73	0	0	0	0	0
m2112-C-3200	0	0	0	328	363	328	-35	-35	0.69	0	0	0	0	0
m2112-C-3250	0	0	0	297.5	331.5	297.5	-34	-34	0.65	0	0	0	0	0
m2112-C-3300	0	0	0	268.5	302	268.5	-33.5	-33.5	0.62	0	0	0	0	0
m2112-C-3350	0	0	0	241.5	274.5	241.5	-33	-33	0.58	0	0	0	0	0
m2112-C-3400	0	0	0	216.5	249	216.5	-32.5	-32.5	0.54	0	0	0	0	0
m2112-C-3450	0	0	0	193	225	193	-32	-32	0.5	0	0	0	0	0
m2112-C-3500	0	0	0	172	202.5	172	-30.5	-30.5	0.47	0	0	0	0	0
m2112-C-3550	0	0	0	152.5	182	152.5	-29.5	-29.5	0.43	0	0	0	0	0
m2112-C-3600	0	0	0	134.5	163	134.5	-28.5	-28.5	0.39	0	10	0	0	0
m2112-C-3650	0	0	0	118.5	145.5	118.5	-27	-27	0.36	0	5	0	0	0
m2112-C-3700	0	0	0	104	129.5	104	-25.5	-25.5	0.33	0	5	0	0	0
m2112-C-3750	0	0	0	91	115	91	-24	-24	0.3	0	5	0	0	0
m2112-C-3800	0	0	0	79.5	102	79.5	-22.5	-22.5	0.27	0	0	0	0	0
m2112-C-3850	91	91	91	91	90	69	1	-21	0.24	5	5	5	0.46	0
m2112-P-2800	24	24	24	24	24.5	20.5	-0.5	-4	-0.08	5	10	-5	0.12	0
m2112-P-2850	28.5	28.5	28.5	28.5	31	26.5	-2.5	-4.5	-0.1	5	15	-5	0.14	0
m2112-P-2900	34	34	34	34	38.5	33.5	-4.5	-5	-0.12	10	20	0	0.34	0
m2112-P-2950	40	40	40	40	47.5	42	-7.5	-5.5	-0.15	5	10	5	0.2	0
m2112-P-3000	48	48	48	48	57.5	52	-9.5	-5.5	-0.17	10	10	5	0.48	0
m2112-P-3050	0	0	0	63.5	69	63.5	-5.5	-5.5	-0.2	0	5	0	0	0
m2112-P-3100	69.5	69.5	69.5	69.5	82.5	76.5	-13	-6	-0.23	5	5	5	0.35	0
m2112-P-3150	0	0	0	91.5	97.5	91.5	-6	-6	-0.27	0	0	0	0	0
m2112-P-3200	100	100	100	100	114	108	-14	-6	-0.3	5	5	5	0.5	0
m2112-P-3250	0	0	0	127	132.5	127	-5.5	-5.5	-0.34	0	0	0	0	0
m2112-P-3300	0	0	0	147.5	152.5	147.5	-5	-5	-0.37	0	0	0	0	0
m2112-P-3350	0	0	0	170	174.5	170	-4.5	-4.5	-0.41	0	0	0	0	0
m2112-P-3400	189.5	189.5	189.5	189.5	198.5	194.5	-9	-4	-0.45	5	5	5	0.95	0
m2112-P-3450	0	0	0	221	224	221	-3	-3	-0.49	0	0	0	0	0
m2112-P-3500	249.5	249.5	249.5	249.5	251	249	-1.5	-2	-0.52	5	5	5	1.25	0
m2112-P-3550	0	0	0	279	280	279	-1	-1	-0.56	0	0	0	0	0
m2112-P-3600	0	0	0	311	310.5	311	0.5	0.5	-0.6	0	0	0	0	0
m2112-P-3650	0	0	0	344.5	342.5	344.5	2	2	-0.63	0	0	0	0	0
m2112-P-3700	0	0	0	379.5	376	379.5	3.5	3.5	-0.66	0	0	0	0	0
m2112-P-3750	0	0	0	416	411.5	416	4.5	4.5	-0.69	0	0	0	0	0
m2112-P-3800	0	0	0	454	447.5	454	6.5	6.5	-0.72	0	0	0	0	0
m2112-P-3850	0	0	0	493	485.5	493	7.5	7.5	-0.75	0	0	0	0	0
										128,205	410,194	16,462	10,732.18	885
										128,205	410,194	16,462	10,732.18	885
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	12.7
c2105	14.35
c2107	19.69
c2109	14.51
c2111	12.2
i2102	65.22
i2103	44.96
i2104	46.78
i2105	44.38
i2106	43.21
i2107	40.95
i2108	39.5
i2109	38.47
i2110	37.6
i2111	37.6
i2112	37.6
l2102	29.37
l2103	23.91
l2104	23.53
l2105	23.26
l2106	19.99
l2107	21.79
l2108	20.91
l2109	20.86
l2110	20.12
l2111	19.93
l2112	19.95
m2103	25.13
m2105	19.12
m2107	17.69
m2108	17.69
m2109	16.49
m2111	17.57
m2112	16.73
pg2102	50.18
pg2103	36.53
pg2104	25.12
pg2105	25.12
pg2106	31.35
pg2107	32.94
pg2108	31.5
pg2109	31.5
pg2110	29.55
pg2111	28.75
pg2112	28.45
pp2102	34.11
pp2103	25.1
pp2104	22.52
pp2105	22.92
pp2106	22.92
pp2107	22.81
pp2108	21.4
pp2109	20.77
pp2110	20.96
pp2111	19.7
v2102	32.61
v2103	22.05
v2104	29.03
v2105	24.12
v2106	23.61
v2107	22.61
v2108	22.73
v2109	20.28
v2110	20.27
v2112	19.35