1月8日大连盘豆粕期权下午收盘行情_豆粕期权

1月8日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-01-08 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	1,137	1,127	1,137	10	10	1	0	10	0	0	0
m2103-C-2450	0	0	0	1,087	1,077	1,087	10	10	1	0	0	0	0	0
m2103-C-2500	0	0	0	1,037	1,027	1,037	10	10	1	0	15	0	0	0
m2103-C-2550	0	0	0	987	977	987	10	10	1	0	25	0	0	0
m2103-C-2600	0	0	0	937	927	937	10	10	1	0	25	0	0	0
m2103-C-2650	0	0	0	887	877	887	10	10	1	0	20	0	0	0
m2103-C-2700	0	0	0	837	827	837	10	10	1	0	26	0	0	0
m2103-C-2750	0	0	0	787	777	787	10	10	1	0	30	0	0	0
m2103-C-2800	0	0	0	737	727	737	10	10	1	0	41	0	0	0
m2103-C-2850	0	0	0	687	677	687	10	10	1	0	25	0	0	0
m2103-C-2900	0	0	0	637	627	637	10	10	1	0	45	0	0	0
m2103-C-2950	0	0	0	587	577	587	10	10	1	0	46	0	0	0
m2103-C-3000	0	0	0	537.5	527	537.5	10.5	10.5	0.99	0	55	0	0	0
m2103-C-3050	0	0	0	488.5	478	488.5	10.5	10.5	0.98	0	25	0	0	0
m2103-C-3100	0	0	0	440	429	440	11	11	0.97	0	50	0	0	0
m2103-C-3150	400	400	400	400	381.5	392.5	18.5	11	0.95	1	151	-1	0.4	0
m2103-C-3200	0	0	0	346	335	346	11	11	0.92	0	34	0	0	0
m2103-C-3250	300	324	300	324	290	302	34	12	0.88	3	85	-1	0.95	0
m2103-C-3300	0	0	0	259.5	248	259.5	11.5	11.5	0.84	0	127	0	0	0
m2103-C-3350	0	0	0	220	208	220	12	12	0.78	0	126	0	0	0
m2103-C-3400	171	171	171	171	172	184	-1	12	0.72	1	263	-1	0.17	0
m2103-C-3450	0	0	0	151	139.5	151	11.5	11.5	0.65	0	187	0	0	0
m2103-C-3500	0	0	0	122	111	122	11	11	0.57	0	155	0	0	0
m2103-C-3550	0	0	0	97	86.5	97	10.5	10.5	0.49	0	110	0	0	0
m2103-C-3600	51	69.5	34.5	69.5	66	75.5	3.5	9.5	0.42	32	159	-12	1.63	0
m2103-C-3650	16.5	45.5	16.5	42	49.5	58	-7.5	8.5	0.35	5	127	-1	0.19	0
m2103-C-3700	0	0	0	43.5	36	43.5	7.5	7.5	0.28	0	39	0	0	0
m2103-C-3750	0	0	0	32	26	32	6	6	0.22	0	10	0	0	0
m2103-C-3800	21.5	27	21.5	27	18	23	9	5	0.17	6	162	6	0.13	0
m2103-C-3850	18	20.5	18	20.5	12.5	16.5	8	4	0.13	3	156	0	0.06	0
m2103-C-3900	14	18.5	14	18.5	8	11.5	10.5	3.5	0.1	32	82	29	0.52	0
m2103-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	289	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	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	0	74	0	0	0
m2103-P-2800	0	0	0	0.5	0.5	0.5	0	0	0	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	0.5	0.5	0.5	0	0	-0.01	0	65	0	0	0
m2103-P-3000	2.5	2.5	2.5	2.5	0.5	1	2	0.5	-0.01	30	133	10	0.08	0
m2103-P-3050	0	0	0	1.5	1	1.5	0.5	0.5	-0.02	0	68	0	0	0
m2103-P-3100	0	0	0	3	2.5	3	0.5	0.5	-0.03	0	114	0	0	0
m2103-P-3150	8	8	2.5	2.5	4.5	5.5	-2	1	-0.05	5	151	2	0.02	0
m2103-P-3200	6.5	6.5	5.5	5.5	8	9.5	-2.5	1.5	-0.08	3	79	3	0.02	0
m2103-P-3250	0	0	0	15	13.5	15	1.5	1.5	-0.12	0	40	0	0	0
m2103-P-3300	0	0	0	23	21	23	2	2	-0.16	0	35	0	0	0
m2103-P-3350	0	0	0	33.5	31.5	33.5	2	2	-0.22	0	30	0	0	0
m2103-P-3400	0	0	0	47	45	47	2	2	-0.28	0	27	0	0	0
m2103-P-3450	0	0	0	64	62.5	64	1.5	1.5	-0.35	0	13	0	0	0
m2103-P-3500	55	290	14	60	84	85	-24	1	-0.43	9	10	3	0.92	0
m2103-P-3550	0	0	0	110	109.5	110	0.5	0.5	-0.51	0	5	0	0	0
m2103-P-3600	0	0	0	138.5	139	138.5	-0.5	-0.5	-0.58	0	5	0	0	0
m2103-P-3650	0	0	0	171	172	171	-1	-1	-0.65	0	0	0	0	0
m2103-P-3700	0	0	0	206.5	209	206.5	-2.5	-2.5	-0.72	0	0	0	0	0
m2103-P-3750	0	0	0	245	248.5	245	-3.5	-3.5	-0.78	0	1	0	0	0
m2103-P-3800	0	0	0	286	291	286	-5	-5	-0.83	0	0	0	0	0
m2103-P-3850	0	0	0	329	335	329	-6	-6	-0.87	0	0	0	0	0
m2103-P-3900	0	0	0	374	381	374	-7	-7	-0.91	0	0	0	0	0
m2105-C-2350	0	0	0	1,159	1,172	1,159	-13	-13	1	0	1,039	0	0	0
m2105-C-2400	0	0	0	1,109	1,122	1,109	-13	-13	1	0	84	0	0	0
m2105-C-2450	1,047.50	1,047.50	1,042.50	1,042.50	1,072	1,059	-29.5	-13	1	2	64	0	2.09	0
m2105-C-2500	0	0	0	1,009	1,022	1,009	-13	-13	1	0	272	0	0	0
m2105-C-2550	962	969	946	956.5	972	959	-15.5	-13	1	6	96	0	5.74	0
m2105-C-2600	0	0	0	909	922	909	-13	-13	1	0	917	0	0	0
m2105-C-2650	847	879.5	830.5	879.5	872	859	7.5	-13	1	9	1,429	0	7.66	0
m2105-C-2700	796	819.5	784	804	822	809	-18	-13	1	6	2,009	0	4.79	0
m2105-C-2750	754	754	754	754	772	759	-18	-13	1	1	2,122	0	0.75	0
m2105-C-2800	0	0	0	709	722	709	-13	-13	1	0	1,291	0	0	0
m2105-C-2850	0	0	0	659.5	672.5	659.5	-13	-13	0.99	0	3,067	0	0	0
m2105-C-2900	620	624	620	624	624	610.5	0	-13.5	0.98	91	2,575	-1	56.78	1
m2105-C-2950	545	545	545	545	575.5	562	-30.5	-13.5	0.97	11	3,096	0	6	0
m2105-C-3000	529	540.5	529	540.5	528.5	514.5	12	-14	0.95	12	8,086	-11	6.36	0
m2105-C-3050	452.5	488	452.5	488	482	468	6	-14	0.93	17	2,390	-16	8.26	0
m2105-C-3100	427	448	394	448	437	423	11	-14	0.91	135	8,247	-17	57.75	0
m2105-C-3150	385.5	400	385.5	400	393.5	379	6.5	-14.5	0.88	11	4,323	0	4.33	0
m2105-C-3200	334.5	353.5	303	353.5	352	337.5	1.5	-14.5	0.84	886	13,729	-4	288.46	0
m2105-C-3250	278.5	312	261.5	305	312	298	-7	-14	0.8	181	6,463	-1	51.33	0
m2105-C-3300	254	279.5	229.5	272	275	260.5	-3	-14.5	0.75	1,869	7,613	-626	468.96	0
m2105-C-3350	217	237.5	194	235	240	226	-5	-14	0.7	1,085	2,457	114	229.96	0
m2105-C-3400	187.5	208	165	203	208	194.5	-5	-13.5	0.64	2,967	16,416	734	529.76	0
m2105-C-3450	159.5	173.5	138	171	178.5	165.5	-7.5	-13	0.59	3,091	4,885	-375	458.93	0
m2105-C-3500	138	150.5	118.5	146.5	152	139.5	-5.5	-12.5	0.53	6,729	13,663	-994	872.06	0
m2105-C-3550	120	131	103	129	128	116.5	1	-11.5	0.47	5,121	11,315	-841	584.02	0
m2105-C-3600	105	114.5	90.5	111.5	107	96	4.5	-11	0.41	8,145	24,896	-501	817.55	0
m2105-C-3650	92.5	102.5	79.5	97	89	78.5	8	-10.5	0.36	2,755	3,707	170	242.9	0
m2105-C-3700	83	91.5	71.5	89.5	73	64	16.5	-9	0.31	6,769	18,815	1,186	540.7	0
m2105-C-3750	73.5	79	63	78	59.5	51	18.5	-8.5	0.26	1,313	1,832	74	90.23	0
m2105-C-3800	64	71	56	70.5	48	40.5	22.5	-7.5	0.22	4,671	9,109	821	293.28	0
m2105-C-3850	56	61.5	48.5	60	38	32	22	-6	0.18	677	1,091	12	36.25	0
m2105-C-3900	47	54.5	42.5	54	30.5	25	23.5	-5.5	0.15	3,605	5,981	450	169.99	0
m2105-P-2350	1.5	2	1	1.5	0.5	0.5	1	0	0	383	1,667	101	0.55	0
m2105-P-2400	2	2.5	1.5	2	0.5	0.5	1.5	0	0	277	612	25	0.55	0
m2105-P-2450	2	2	1.5	1.5	0.5	0.5	1	0	0	128	518	6	0.25	0
m2105-P-2500	2	2	1.5	1.5	0.5	0.5	1	0	0	125	757	44	0.23	0
m2105-P-2550	2	2	1.5	1.5	0.5	0.5	1	0	0	150	1,170	59	0.27	0
m2105-P-2600	2.5	2.5	2	2	0.5	0.5	1.5	0	0	211	2,597	-21	0.49	0
m2105-P-2650	3	3.5	3	3	0.5	0.5	2.5	0	0	210	3,783	22	0.67	0
m2105-P-2700	4	4	3.5	3.5	0.5	0.5	3	0	0	546	8,216	-67	2.16	0
m2105-P-2750	4	4	3.5	3.5	0.5	0.5	3	0	0	1,072	4,643	-472	4.22	0
m2105-P-2800	5.5	5.5	5	5	1	1	4	0	-0.01	470	7,284	-39	2.49	0
m2105-P-2850	5.5	6.5	5.5	5.5	2	1.5	3.5	-0.5	-0.01	644	4,721	68	3.81	0
m2105-P-2900	6.5	7.5	6	6	3	2.5	3	-0.5	-0.02	1,478	6,217	-163	9.98	0
m2105-P-2950	8	9	7.5	7.5	5	4.5	2.5	-0.5	-0.03	1,454	4,595	-29	12.09	0
m2105-P-3000	9.5	11	9	9.5	7.5	7	2	-0.5	-0.05	3,161	13,213	-645	32.59	0
m2105-P-3050	10.5	12	9.5	9.5	11	10	-1.5	-1	-0.07	1,046	12,384	86	11.46	0
m2105-P-3100	14.5	17.5	13	14	16	15	-2	-1	-0.09	6,722	27,185	-1,748	104.31	0
m2105-P-3150	16.5	18.5	15	15.5	22.5	21.5	-7	-1	-0.12	2,056	16,468	150	34.17	0
m2105-P-3200	22	25.5	20	20.5	30.5	29.5	-10	-1	-0.16	3,856	12,159	757	87.02	0
m2105-P-3250	27.5	32.5	25.5	26.5	41	39.5	-14.5	-1.5	-0.2	2,186	6,406	262	62.83	0
m2105-P-3300	37.5	43.5	33.5	35	53.5	52.5	-18.5	-1	-0.25	7,208	14,266	485	274.05	0
m2105-P-3350	50	58	7	46	68.5	67.5	-22.5	-1	-0.3	4,261	16,620	78	218.77	0
m2105-P-3400	65.5	77	57	61	86.5	85.5	-25.5	-1	-0.35	7,479	35,163	2,690	512.25	0
m2105-P-3450	89.5	103.5	78.5	82.5	107	106.5	-24.5	-0.5	-0.41	3,180	5,874	355	292.53	0
m2105-P-3500	115.5	133	102.5	107.5	130	130.5	-22.5	0.5	-0.47	3,891	5,795	-23	461.3	0
m2105-P-3550	147.5	167	131.5	138	156	157.5	-18	1.5	-0.53	1,570	2,014	214	233.24	0
m2105-P-3600	182.5	202	164.5	171.5	185	187	-13.5	2	-0.58	795	1,804	20	149.21	0
m2105-P-3650	220.5	241	203	209	216.5	219.5	-7.5	3	-0.64	336	481	47	74.46	0
m2105-P-3700	259.5	285	242	244	250.5	254.5	-6.5	4	-0.69	331	464	68	87.67	0
m2105-P-3750	313	320.5	287.5	287.5	286.5	291.5	1	5	-0.74	81	255	23	24.72	0
m2105-P-3800	359.5	363.5	330.5	330.5	325	331	5.5	6	-0.78	99	224	49	34.91	0
m2105-P-3850	379.5	408	369.5	393.5	365.5	372	28	6.5	-0.82	10	29	7	3.95	0
m2105-P-3900	434	456.5	434	437	407.5	415	29.5	7.5	-0.85	20	152	3	8.9	0
m2107-C-2400	0	0	0	1,103	1,126	1,103	-23	-23	1	0	5	0	0	0
m2107-C-2450	0	0	0	1,053	1,076	1,053	-23	-23	1	0	5	0	0	0
m2107-C-2500	0	0	0	1,003	1,026	1,003	-23	-23	1	0	5	0	0	0
m2107-C-2550	0	0	0	953	976	953	-23	-23	1	0	15	0	0	0
m2107-C-2600	0	0	0	903	926	903	-23	-23	1	0	5	0	0	0
m2107-C-2650	0	0	0	853	876	853	-23	-23	1	0	5	0	0	0
m2107-C-2700	0	0	0	803	826.5	803	-23.5	-23.5	1	0	5	0	0	0
m2107-C-2750	0	0	0	754	778	754	-24	-24	0.98	0	15	0	0	0
m2107-C-2800	0	0	0	705	729.5	705	-24.5	-24.5	0.98	0	7	0	0	0
m2107-C-2850	0	0	0	657	682	657	-25	-25	0.96	0	11	0	0	0
m2107-C-2900	0	0	0	610	635.5	610	-25.5	-25.5	0.95	0	40	0	0	0
m2107-C-2950	0	0	0	564	590	564	-26	-26	0.93	0	41	0	0	0
m2107-C-3000	0	0	0	519	545.5	519	-26.5	-26.5	0.91	0	58	0	0	0
m2107-C-3050	0	0	0	475	502	475	-27	-27	0.89	0	105	0	0	0
m2107-C-3100	0	0	0	433	460.5	433	-27.5	-27.5	0.86	0	143	0	0	0
m2107-C-3150	0	0	0	392.5	420.5	392.5	-28	-28	0.82	0	153	0	0	0
m2107-C-3200	0	0	0	354	382	354	-28	-28	0.79	0	154	0	0	0
m2107-C-3250	0	0	0	317.5	345.5	317.5	-28	-28	0.75	0	176	0	0	0
m2107-C-3300	0	0	0	283	311	283	-28	-28	0.71	0	149	0	0	0
m2107-C-3350	0	0	0	251	279	251	-28	-28	0.66	0	160	0	0	0
m2107-C-3400	0	0	0	221	248.5	221	-27.5	-27.5	0.62	0	164	0	0	0
m2107-C-3450	192	198.5	192	198.5	220.5	194	-22	-26.5	0.57	10	179	-5	1.95	0
m2107-C-3500	0	0	0	169	195	169	-26	-26	0.52	0	166	0	0	0
m2107-C-3550	149	149	149	149	171.5	146	-22.5	-25.5	0.48	5	199	-5	0.75	0
m2107-C-3600	125.5	136.5	120	136.5	150	126	-13.5	-24	0.43	125	279	85	15.64	0
m2107-C-3650	0	0	0	107.5	130.5	107.5	-23	-23	0.39	0	101	0	0	0
m2107-C-3700	0	0	0	91.5	113	91.5	-21.5	-21.5	0.34	0	179	0	0	0
m2107-C-3750	90	90	90	90	97.5	77.5	-7.5	-20	0.31	1	169	-1	0.09	0
m2107-C-3800	0	0	0	65	83.5	65	-18.5	-18.5	0.27	0	0	0	0	0
m2107-C-3850	0	0	0	54.5	71	54.5	-16.5	-16.5	0.23	0	0	0	0	0
m2107-C-3900	69.5	69.5	69.5	69.5	60.5	45	9	-15.5	0.2	10	10	10	0.7	0
m2107-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	125	0	0	0
m2107-P-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	168	0	0	0
m2107-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	197	0	0	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	1	0.5	-0.5	-0.5	0	0	74	0	0	0
m2107-P-2650	0	0	0	1	2	1	-1	-1	-0.01	0	153	0	0	0
m2107-P-2700	0	0	0	2	3	2	-1	-1	-0.01	0	81	0	0	0
m2107-P-2750	0	0	0	3	4	3	-1	-1	-0.02	0	64	0	0	0
m2107-P-2800	0	0	0	4.5	6	4.5	-1.5	-1.5	-0.03	0	50	0	0	0
m2107-P-2850	0	0	0	6.5	8.5	6.5	-2	-2	-0.04	0	92	0	0	0
m2107-P-2900	0	0	0	9.5	12	9.5	-2.5	-2.5	-0.05	0	121	0	0	0
m2107-P-2950	0	0	0	13	16.5	13	-3.5	-3.5	-0.07	0	133	0	0	0
m2107-P-3000	0	0	0	18	21.5	18	-3.5	-3.5	-0.09	0	134	0	0	0
m2107-P-3050	0	0	0	24	28.5	24	-4.5	-4.5	-0.11	0	105	0	0	0
m2107-P-3100	0	0	0	32	36.5	32	-4.5	-4.5	-0.14	0	167	0	0	0
m2107-P-3150	0	0	0	41	46	41	-5	-5	-0.17	0	600	0	0	0
m2107-P-3200	0	0	0	52.5	57.5	52.5	-5	-5	-0.21	0	563	0	0	0
m2107-P-3250	0	0	0	65.5	71	65.5	-5.5	-5.5	-0.25	0	159	0	0	0
m2107-P-3300	67.5	68	67.5	68	86.5	81	-18.5	-5.5	-0.29	15	106	5	1.02	0
m2107-P-3350	0	0	0	98.5	104	98.5	-5.5	-5.5	-0.33	0	105	0	0	0
m2107-P-3400	0	0	0	118.5	123.5	118.5	-5	-5	-0.38	0	157	0	0	0
m2107-P-3450	0	0	0	141	145	141	-4	-4	-0.42	0	122	0	0	0
m2107-P-3500	0	0	0	166	169	166	-3	-3	-0.47	0	122	0	0	0
m2107-P-3550	0	0	0	193	195	193	-2	-2	-0.52	0	100	0	0	0
m2107-P-3600	0	0	0	222.5	223.5	222.5	-1	-1	-0.56	0	38	0	0	0
m2107-P-3650	0	0	0	254	254	254	0	0	-0.61	0	35	0	0	0
m2107-P-3700	0	0	0	287.5	286	287.5	1.5	1.5	-0.65	0	47	0	0	0
m2107-P-3750	0	0	0	323	320	323	3	3	-0.69	0	23	0	0	0
m2107-P-3800	0	0	0	360.5	356	360.5	4.5	4.5	-0.73	0	0	0	0	0
m2107-P-3850	0	0	0	399.5	393.5	399.5	6	6	-0.76	0	0	0	0	0
m2107-P-3900	0	0	0	440.5	433	440.5	7.5	7.5	-0.79	0	0	0	0	0
m2108-C-2450	0	0	0	1,085	1,105	1,085	-20	-20	1	0	0	0	0	0
m2108-C-2500	0	0	0	1,035	1,056.50	1,035	-21.5	-21.5	1	0	0	0	0	0
m2108-C-2550	0	0	0	985	1,008	985	-23	-23	1	0	0	0	0	0
m2108-C-2600	0	0	0	935.5	960.5	935.5	-25	-25	0.99	0	0	0	0	0
m2108-C-2650	0	0	0	886.5	913.5	886.5	-27	-27	0.98	0	0	0	0	0
m2108-C-2700	0	0	0	838.5	867.5	838.5	-29	-29	0.97	0	0	0	0	0
m2108-C-2750	0	0	0	790.5	822	790.5	-31.5	-31.5	0.96	0	0	0	0	0
m2108-C-2800	0	0	0	744	777.5	744	-33.5	-33.5	0.95	0	5	0	0	0
m2108-C-2850	0	0	0	697.5	734	697.5	-36.5	-36.5	0.93	0	15	0	0	0
m2108-C-2900	0	0	0	652.5	691.5	652.5	-39	-39	0.92	0	5	0	0	0
m2108-C-2950	0	0	0	608.5	650	608.5	-41.5	-41.5	0.9	0	30	0	0	0
m2108-C-3000	0	0	0	566	610	566	-44	-44	0.88	0	30	0	0	0
m2108-C-3050	0	0	0	524.5	571	524.5	-46.5	-46.5	0.85	0	30	0	0	0
m2108-C-3100	0	0	0	484.5	533.5	484.5	-49	-49	0.83	0	30	0	0	0
m2108-C-3150	0	0	0	446	497.5	446	-51.5	-51.5	0.8	0	40	0	0	0
m2108-C-3200	0	0	0	409	463	409	-54	-54	0.77	0	52	0	0	0
m2108-C-3250	0	0	0	374	430	374	-56	-56	0.73	0	71	0	0	0
m2108-C-3300	0	0	0	341	398.5	341	-57.5	-57.5	0.7	0	27	0	0	0
m2108-C-3350	0	0	0	309.5	368	309.5	-58.5	-58.5	0.66	0	30	0	0	0
m2108-C-3400	0	0	0	280	339.5	280	-59.5	-59.5	0.63	0	25	0	0	0
m2108-C-3450	0	0	0	252.5	313	252.5	-60.5	-60.5	0.59	0	35	0	0	0
m2108-C-3500	0	0	0	227	287.5	227	-60.5	-60.5	0.55	0	20	0	0	0
m2108-C-3550	0	0	0	203.5	263.5	203.5	-60	-60	0.52	0	50	0	0	0
m2108-C-3600	0	0	0	181.5	241	181.5	-59.5	-59.5	0.48	0	70	0	0	0
m2108-C-3650	0	0	0	161.5	220	161.5	-58.5	-58.5	0.44	0	5	0	0	0
m2108-C-3700	0	0	0	143	200.5	143	-57.5	-57.5	0.41	0	15	0	0	0
m2108-C-3750	0	0	0	126.5	182.5	126.5	-56	-56	0.37	0	5	0	0	0
m2108-C-3800	0	0	0	111	165.5	111	-54.5	-54.5	0.34	0	20	0	0	0
m2108-C-3850	0	0	0	97.5	150	97.5	-52.5	-52.5	0.31	0	0	0	0	0
m2108-C-3900	0	0	0	85.5	136	85.5	-50.5	-50.5	0.28	0	0	0	0	0
m2108-C-3950	0	0	0	74.5	122.5	74.5	-48	-48	0.25	0	0	0	0	0
m2108-P-2450	8	8	8	8	4.5	1	3.5	-3.5	-0.01	5	95	5	0.04	0
m2108-P-2500	6.5	6.5	6.5	6.5	6	1.5	0.5	-4.5	-0.01	5	90	5	0.03	0
m2108-P-2550	7.5	7.5	7.5	7.5	8	2	-0.5	-6	-0.01	5	85	5	0.04	0
m2108-P-2600	8	8	8	8	10.5	3	-2.5	-7.5	-0.02	5	85	5	0.04	0
m2108-P-2650	8	8	8	8	13.5	4.5	-5.5	-9	-0.02	5	75	5	0.04	0
m2108-P-2700	9	9	9	9	17.5	6.5	-8.5	-11	-0.03	5	50	5	0.05	0
m2108-P-2750	10	10	10	10	22	9	-12	-13	-0.04	5	30	5	0.05	0
m2108-P-2800	0	0	0	12	27.5	12	-15.5	-15.5	-0.05	0	35	0	0	0
m2108-P-2850	0	0	0	16	33.5	16	-17.5	-17.5	-0.06	0	35	0	0	0
m2108-P-2900	0	0	0	20.5	41	20.5	-20.5	-20.5	-0.08	0	25	0	0	0
m2108-P-2950	17.5	17.5	17.5	17.5	49.5	26.5	-32	-23	-0.1	5	25	-5	0.09	0
m2108-P-3000	21	21	21	21	59	33.5	-38	-25.5	-0.12	5	25	0	0.11	0
m2108-P-3050	25.5	25.5	25.5	25.5	70	42	-44.5	-28	-0.14	10	30	5	0.26	0
m2108-P-3100	31	31	31	31	82.5	52	-51.5	-30.5	-0.17	5	10	0	0.16	0
m2108-P-3150	38	38	38	38	96	63	-58	-33	-0.2	5	15	0	0.19	0
m2108-P-3200	46.5	46.5	46.5	46.5	111	76	-64.5	-35	-0.23	5	10	5	0.23	0
m2108-P-3250	0	0	0	91	127.5	91	-36.5	-36.5	-0.26	0	5	0	0	0
m2108-P-3300	0	0	0	107.5	146	107.5	-38.5	-38.5	-0.3	0	0	0	0	0
m2108-P-3350	0	0	0	126	165.5	126	-39.5	-39.5	-0.33	0	5	0	0	0
m2108-P-3400	0	0	0	146	186.5	146	-40.5	-40.5	-0.37	0	5	0	0	0
m2108-P-3450	0	0	0	168	209.5	168	-41.5	-41.5	-0.4	0	0	0	0	0
m2108-P-3500	0	0	0	192.5	233.5	192.5	-41	-41	-0.44	0	0	0	0	0
m2108-P-3550	0	0	0	218.5	259.5	218.5	-41	-41	-0.48	0	0	0	0	0
m2108-P-3600	0	0	0	246	287	246	-41	-41	-0.52	0	0	0	0	0
m2108-P-3650	0	0	0	275.5	315.5	275.5	-40	-40	-0.55	0	0	0	0	0
m2108-P-3700	0	0	0	307	346	307	-39	-39	-0.59	0	0	0	0	0
m2108-P-3750	0	0	0	340	377.5	340	-37.5	-37.5	-0.62	0	0	0	0	0
m2108-P-3800	0	0	0	374.5	410.5	374.5	-36	-36	-0.65	0	0	0	0	0
m2108-P-3850	0	0	0	411	444.5	411	-33.5	-33.5	-0.69	0	0	0	0	0
m2108-P-3900	0	0	0	448.5	480	448.5	-31.5	-31.5	-0.72	0	0	0	0	0
m2108-P-3950	0	0	0	487	516.5	487	-29.5	-29.5	-0.74	0	0	0	0	0
m2109-C-2500	0	0	0	1,041	1,058	1,041	-17	-17	1	0	0	0	0	0
m2109-C-2550	0	0	0	991	1,008	991	-17	-17	1	0	0	0	0	0
m2109-C-2600	0	0	0	941	958	941	-17	-17	1	0	0	0	0	0
m2109-C-2650	0	0	0	891	908	891	-17	-17	1	0	0	0	0	0
m2109-C-2700	0	0	0	842	858.5	842	-16.5	-16.5	0.98	0	5	0	0	0
m2109-C-2750	0	0	0	793.5	810	793.5	-16.5	-16.5	0.97	0	693	0	0	0
m2109-C-2800	0	0	0	746	761.5	746	-15.5	-15.5	0.96	0	10	0	0	0
m2109-C-2850	0	0	0	699	714.5	699	-15.5	-15.5	0.95	0	5	0	0	0
m2109-C-2900	0	0	0	653	667.5	653	-14.5	-14.5	0.93	0	15	0	0	0
m2109-C-2950	0	0	0	608	622	608	-14	-14	0.91	0	29	0	0	0
m2109-C-3000	0	0	0	564	578	564	-14	-14	0.89	0	50	0	0	0
m2109-C-3050	0	0	0	521.5	534.5	521.5	-13	-13	0.87	0	7	0	0	0
m2109-C-3100	470	495	470	495	493	480.5	2	-12.5	0.84	3	61	-2	1.45	0
m2109-C-3150	0	0	0	441	452.5	441	-11.5	-11.5	0.81	0	47	0	0	0
m2109-C-3200	400	410	167	401.5	414	403.5	-12.5	-10.5	0.78	7	11	-4	2.54	0
m2109-C-3250	0	0	0	367.5	377.5	367.5	-10	-10	0.75	0	37	0	0	0
m2109-C-3300	326.5	326.5	326.5	326.5	342.5	333.5	-16	-9	0.71	1	190	-1	0.33	0
m2109-C-3350	286	310	286	310	309.5	301	0.5	-8.5	0.67	13	144	9	3.88	0
m2109-C-3400	249.5	255.5	245	245	278.5	271	-33.5	-7.5	0.64	97	167	44	24.56	0
m2109-C-3450	222.5	252	222.5	252	249.5	243	2.5	-6.5	0.6	86	316	51	20.26	0
m2109-C-3500	205.5	222	200	217.5	222.5	217	-5	-5.5	0.56	85	120	76	18.43	0
m2109-C-3550	189	200	176.5	194	198	192.5	-4	-5.5	0.52	28	126	23	5.23	0
m2109-C-3600	174.5	175	160	167	175	170.5	-8	-4.5	0.48	28	83	17	4.72	0
m2109-C-3650	151	160	141.5	156	154	150.5	2	-3.5	0.44	38	89	22	5.75	0
m2109-C-3700	131	142.5	131	140.5	135.5	132	5	-3.5	0.4	21	75	16	2.91	0
m2109-C-3750	118	130	118	128	118.5	115.5	9.5	-3	0.37	23	97	14	2.9	0
m2109-C-3800	103.5	116	103.5	116	103	100.5	13	-2.5	0.33	18	123	-2	1.93	0
m2109-C-3850	101.5	101.5	95	98.5	89	87.5	9.5	-1.5	0.3	73	125	59	7.21	0
m2109-C-3900	0	0	0	75.5	77	75.5	-1.5	-1.5	0.27	0	5	0	0	0
m2109-C-3950	0	0	0	65	66	65	-1	-1	0.24	0	39	0	0	0
m2109-P-2500	8.5	8.5	8	8.5	0.5	0.5	8	0	0	24	111	-10	0.2	0
m2109-P-2550	9.5	9.5	9.5	9.5	1	1	8.5	0	-0.01	20	62	-20	0.19	0
m2109-P-2600	0	0	0	2	1.5	2	0.5	0.5	-0.01	0	30	0	0	0
m2109-P-2650	8.5	8.5	8.5	8.5	2	3	6.5	1	-0.02	10	60	0	0.09	0
m2109-P-2700	9.5	9.5	9.5	9.5	3.5	4	6	0.5	-0.02	5	88	5	0.05	0
m2109-P-2750	12.5	12.5	11	11	5	6	6	1	-0.03	15	135	15	0.18	0
m2109-P-2800	12	12	12	12	7	8.5	5	1.5	-0.04	10	1,584	0	0.12	0
m2109-P-2850	15.5	15.5	14.5	14.5	9.5	11.5	5	2	-0.05	4	83	-2	0.06	0
m2109-P-2900	19	19.5	16.5	16.5	13	15.5	3.5	2.5	-0.07	27	68	13	0.48	0
m2109-P-2950	19.5	19.5	19.5	19.5	17.5	20.5	2	3	-0.08	10	51	10	0.2	0
m2109-P-3000	25	25	24	24	23	26.5	1	3.5	-0.1	15	258	10	0.37	0
m2109-P-3050	29	29	29	29	29.5	33.5	-0.5	4	-0.13	10	73	0	0.29	0
m2109-P-3100	36	36	35.5	35.5	37.5	42.5	-2	5	-0.15	20	65	-10	0.72	0
m2109-P-3150	42.5	42.5	42.5	42.5	47	52.5	-4.5	5.5	-0.18	10	50	-10	0.43	0
m2109-P-3200	0	0	0	64.5	58.5	64.5	6	6	-0.21	0	154	0	0	0
m2109-P-3250	0	0	0	78.5	71.5	78.5	7	7	-0.25	0	18	0	0	0
m2109-P-3300	88.5	88.5	88.5	88.5	86	94	2.5	8	-0.28	3	187	0	0.27	0
m2109-P-3350	94.5	102	91	91.5	103	111.5	-11.5	8.5	-0.32	29	168	10	2.75	0
m2109-P-3400	120.5	121.5	108	108	121.5	131	-13.5	9.5	-0.36	17	1,040	6	1.99	0
m2109-P-3450	144	148	128	128	142.5	152.5	-14.5	10	-0.4	25	84	9	3.51	0
m2109-P-3500	168	168	152	152	165	176	-13	11	-0.44	6	456	2	0.97	0
m2109-P-3550	186	199.5	182	191	190	201.5	1	11.5	-0.48	35	49	29	6.54	0
m2109-P-3600	221	223.5	205	205	217	229	-12	12	-0.52	30	142	28	6.49	0
m2109-P-3650	247.5	262.5	242.5	242.5	245.5	258.5	-3	13	-0.55	3	3	1	0.75	0
m2109-P-3700	297	297	271	271	276.5	290	-5.5	13.5	-0.59	3	14	1	0.87	0
m2109-P-3750	338	338	338	338	309	323	29	14	-0.63	10	24	10	3.38	0
m2109-P-3800	0	0	0	358	343.5	358	14.5	14.5	-0.66	0	139	0	0	0
m2109-P-3850	402	402	381	381	379.5	394.5	1.5	15	-0.7	2	2	2	0.78	0
m2109-P-3900	0	0	0	432	417	432	15	15	-0.73	0	0	0	0	0
m2109-P-3950	0	0	0	471.5	455.5	471.5	16	16	-0.76	0	0	0	0	0
m2111-C-2750	0	0	0	732.5	751.5	732.5	-19	-19	0.94	0	0	0	0	0
m2111-C-2800	0	0	0	687.5	706.5	687.5	-19	-19	0.92	0	0	0	0	0
m2111-C-2850	0	0	0	643.5	662.5	643.5	-19	-19	0.9	0	0	0	0	0
m2111-C-2900	0	0	0	600.5	619.5	600.5	-19	-19	0.88	0	0	0	0	0
m2111-C-2950	0	0	0	559	578	559	-19	-19	0.86	0	0	0	0	0
m2111-C-3000	0	0	0	519	538	519	-19	-19	0.83	0	0	0	0	0
m2111-C-3050	0	0	0	480.5	499	480.5	-18.5	-18.5	0.8	0	5	0	0	0
m2111-C-3100	0	0	0	443	462	443	-19	-19	0.78	0	0	0	0	0
m2111-C-3150	0	0	0	407.5	426	407.5	-18.5	-18.5	0.75	0	0	0	0	0
m2111-C-3200	0	0	0	374	392	374	-18	-18	0.71	0	1	0	0	0
m2111-C-3250	0	0	0	342	360	342	-18	-18	0.68	0	0	0	0	0
m2111-C-3300	0	0	0	311.5	329.5	311.5	-18	-18	0.65	0	0	0	0	0
m2111-C-3350	0	0	0	283.5	300.5	283.5	-17	-17	0.61	0	5	0	0	0
m2111-C-3400	0	0	0	256.5	273.5	256.5	-17	-17	0.58	0	0	0	0	0
m2111-C-3450	0	0	0	232	248	232	-16	-16	0.54	0	1	0	0	0
m2111-C-3500	0	0	0	209	224.5	209	-15.5	-15.5	0.51	0	17	0	0	0
m2111-C-3550	0	0	0	187.5	202.5	187.5	-15	-15	0.47	0	30	0	0	0
m2111-C-3600	0	0	0	168	182.5	168	-14.5	-14.5	0.44	0	10	0	0	0
m2111-C-3650	0	0	0	150	163.5	150	-13.5	-13.5	0.41	0	5	0	0	0
m2111-C-3700	0	0	0	133.5	146.5	133.5	-13	-13	0.37	0	5	0	0	0
m2111-C-3750	0	0	0	118.5	130.5	118.5	-12	-12	0.34	0	5	0	0	0
m2111-C-3800	0	0	0	105	116.5	105	-11.5	-11.5	0.31	0	10	0	0	0
m2111-C-3850	0	0	0	92.5	103.5	92.5	-11	-11	0.29	0	15	0	0	0
m2111-C-3900	0	0	0	81.5	91.5	81.5	-10	-10	0.26	0	15	0	0	0
m2111-P-2750	0	0	0	16.5	17.5	16.5	-1	-1	-0.06	0	40	0	0	0
m2111-P-2800	0	0	0	21.5	22.5	21.5	-1	-1	-0.08	0	66	0	0	0
m2111-P-2850	0	0	0	27	28	27	-1	-1	-0.1	0	61	0	0	0
m2111-P-2900	0	0	0	34	35	34	-1	-1	-0.12	0	30	0	0	0
m2111-P-2950	0	0	0	42.5	43.5	42.5	-1	-1	-0.14	0	30	0	0	0
m2111-P-3000	0	0	0	52	53	52	-1	-1	-0.16	0	20	0	0	0
m2111-P-3050	0	0	0	63	63.5	63	-0.5	-0.5	-0.19	0	10	0	0	0
m2111-P-3100	0	0	0	75.5	76	75.5	-0.5	-0.5	-0.22	0	0	0	0	0
m2111-P-3150	0	0	0	89.5	90	89.5	-0.5	-0.5	-0.25	0	5	0	0	0
m2111-P-3200	0	0	0	105.5	105.5	105.5	0	0	-0.28	0	0	0	0	0
m2111-P-3250	0	0	0	123	123	123	0	0	-0.31	0	5	0	0	0
m2111-P-3300	0	0	0	142	142	142	0	0	-0.34	0	0	0	0	0
m2111-P-3350	0	0	0	163.5	162.5	163.5	1	1	-0.38	0	10	0	0	0
m2111-P-3400	0	0	0	186.5	185	186.5	1.5	1.5	-0.41	0	10	0	0	0
m2111-P-3450	0	0	0	211	209.5	211	1.5	1.5	-0.45	0	5	0	0	0
m2111-P-3500	0	0	0	237.5	235.5	237.5	2	2	-0.48	0	0	0	0	0
m2111-P-3550	0	0	0	266	263	266	3	3	-0.52	0	0	0	0	0
m2111-P-3600	0	0	0	296	292.5	296	3.5	3.5	-0.55	0	0	0	0	0
m2111-P-3650	0	0	0	327.5	323	327.5	4.5	4.5	-0.59	0	0	0	0	0
m2111-P-3700	0	0	0	360.5	355.5	360.5	5	5	-0.62	0	0	0	0	0
m2111-P-3750	0	0	0	395	389.5	395	5.5	5.5	-0.65	0	0	0	0	0
m2111-P-3800	0	0	0	431	424.5	431	6.5	6.5	-0.68	0	0	0	0	0
m2111-P-3850	0	0	0	468.5	461.5	468.5	7	7	-0.71	0	0	0	0	0
m2111-P-3900	0	0	0	507	499	507	8	8	-0.73	0	0	0	0	0
m2112-C-2800	0	0	0	666	686	666	-20	-20	0.9	0	0	0	0	0
m2112-C-2850	0	0	0	623	641.5	623	-18.5	-18.5	0.88	0	0	0	0	0
m2112-C-2900	0	0	0	581.5	598	581.5	-16.5	-16.5	0.86	0	0	0	0	0
m2112-C-2950	0	0	0	541	556	541	-15	-15	0.84	0	0	0	0	0
m2112-C-3000	0	0	0	502	515	502	-13	-13	0.81	0	0	0	0	0
m2112-C-3050	0	0	0	464.5	476	464.5	-11.5	-11.5	0.78	0	0	0	0	0
m2112-C-3100	0	0	0	428.5	438.5	428.5	-10	-10	0.76	0	0	0	0	0
m2112-C-3150	0	0	0	394.5	402.5	394.5	-8	-8	0.72	0	0	0	0	0
m2112-C-3200	0	0	0	362	368.5	362	-6.5	-6.5	0.69	0	0	0	0	0
m2112-C-3250	0	0	0	331.5	336	331.5	-4.5	-4.5	0.66	0	0	0	0	0
m2112-C-3300	0	0	0	302.5	305.5	302.5	-3	-3	0.63	0	0	0	0	0
m2112-C-3350	0	0	0	275	277	275	-2	-2	0.59	0	0	0	0	0
m2112-C-3400	0	0	0	249.5	250	249.5	-0.5	-0.5	0.56	0	0	0	0	0
m2112-C-3450	0	0	0	226	225	226	1	1	0.52	0	0	0	0	0
m2112-C-3500	0	0	0	204	202	204	2	2	0.49	0	5	0	0	0
m2112-C-3550	0	0	0	183.5	181	183.5	2.5	2.5	0.46	0	5	0	0	0
m2112-C-3600	0	0	0	164.5	161	164.5	3.5	3.5	0.42	0	15	0	0	0
m2112-C-3650	0	0	0	147.5	143.5	147.5	4	4	0.39	0	5	0	0	0
m2112-C-3700	0	0	0	131.5	127	131.5	4.5	4.5	0.36	0	5	0	0	0
m2112-C-3750	0	0	0	117	112	117	5	5	0.33	0	5	0	0	0
m2112-C-3800	0	0	0	104	99	104	5	5	0.31	0	0	0	0	0
m2112-C-3850	0	0	0	92	86.5	92	5.5	5.5	0.28	0	5	0	0	0
m2112-P-2800	0	0	0	27	18.5	27	8.5	8.5	-0.09	0	10	0	0	0
m2112-P-2850	0	0	0	34	24	34	10	10	-0.11	0	20	0	0	0
m2112-P-2900	0	0	0	42	30.5	42	11.5	11.5	-0.13	0	25	0	0	0
m2112-P-2950	0	0	0	51	38	51	13	13	-0.16	0	20	0	0	0
m2112-P-3000	0	0	0	62	47.5	62	14.5	14.5	-0.18	0	15	0	0	0
m2112-P-3050	0	0	0	74	58	74	16	16	-0.21	0	10	0	0	0
m2112-P-3100	0	0	0	88	70	88	18	18	-0.24	0	5	0	0	0
m2112-P-3150	0	0	0	103	83.5	103	19.5	19.5	-0.27	0	0	0	0	0
m2112-P-3200	0	0	0	120.5	99	120.5	21.5	21.5	-0.3	0	5	0	0	0
m2112-P-3250	0	0	0	139	116	139	23	23	-0.33	0	0	0	0	0
m2112-P-3300	0	0	0	159.5	135	159.5	24.5	24.5	-0.36	0	0	0	0	0
m2112-P-3350	0	0	0	182	156	182	26	26	-0.4	0	0	0	0	0
m2112-P-3400	0	0	0	206	179	206	27	27	-0.43	0	5	0	0	0
m2112-P-3450	0	0	0	232	203.5	232	28.5	28.5	-0.47	0	0	0	0	0
m2112-P-3500	0	0	0	259.5	230	259.5	29.5	29.5	-0.5	0	5	0	0	0
m2112-P-3550	0	0	0	288.5	258	288.5	30.5	30.5	-0.53	0	0	0	0	0
m2112-P-3600	0	0	0	319	288	319	31	31	-0.57	0	0	0	0	0
m2112-P-3650	0	0	0	351.5	319.5	351.5	32	32	-0.6	0	0	0	0	0
m2112-P-3700	0	0	0	385	353	385	32	32	-0.63	0	0	0	0	0
m2112-P-3750	0	0	0	420.5	387.5	420.5	33	33	-0.66	0	0	0	0	0
m2112-P-3800	0	0	0	456.5	424	456.5	32.5	32.5	-0.69	0	0	0	0	0
m2112-P-3850	0	0	0	494.5	461.5	494.5	33	33	-0.71	0	0	0	0	0
										106,831	421,754	3,173	8,741.27	1
										106,831	421,754	3,173	8,741.27	1
隐含波动率参考值
合约系列	隐含波动率(%)
c2103	15.13
c2105	16.42
c2107	13.8
c2109	13.84
c2111	12.54
i2102	41.71
i2103	41.71
i2104	47.15
i2105	43.5
i2106	40.92
i2107	39.02
i2108	36.27
i2109	37.25
i2110	36.52
i2111	36.52
i2112	35.49
l2102	24.94
l2103	24.94
l2104	25.26
l2105	23.44
l2106	22.95
l2107	22.11
l2108	21.32
l2109	21.44
l2110	20.1
l2111	21.22
l2112	21.18
m2103	26.48
m2105	19.53
m2107	18.82
m2108	21.41
m2109	18.54
m2111	18.54
m2112	18.54
pg2102	33.21
pg2103	33.21
pg2104	29.25
pg2105	31.71
pg2106	31.71
pg2107	30.41
pg2108	30.41
pg2109	30.41
pg2110	28.7
pg2111	28.7
pg2112	28.7
pp2102	25.36
pp2103	25.36
pp2104	24.64
pp2105	23.39
pp2106	24.3
pp2107	21.73
pp2108	19.61
pp2109	22.2
pp2110	21.26
pp2111	19.57
v2102	28.34
v2103	28.34
v2104	28.63
v2105	24.04
v2106	23.13
v2107	21.89
v2108	23.18
v2109	22.38
v2110	18.27
v2112	18.3