4月21日大连盘豆粕期权下午收盘行情_豆粕期权

4月21日大连盘豆粕期权下午收盘行情

http://www.cofeed.com 2021-04-21 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
m2107-C-2400	0	0	0	1,075	1,057	1,075	18	18	1	0	5	0	0	0
m2107-C-2450	0	0	0	1,025	1,007	1,025	18	18	1	0	5	0	0	0
m2107-C-2500	0	0	0	975	957	975	18	18	1	0	5	0	0	0
m2107-C-2550	0	0	0	925	907	925	18	18	1	0	15	0	0	0
m2107-C-2600	0	0	0	875	857	875	18	18	1	0	5	0	0	0
m2107-C-2650	0	0	0	825	807	825	18	18	1	0	5	0	0	0
m2107-C-2700	0	0	0	775	757	775	18	18	1	0	5	0	0	0
m2107-C-2750	0	0	0	725	707	725	18	18	1	0	15	0	0	0
m2107-C-2800	0	0	0	675	657	675	18	18	1	0	7	0	0	0
m2107-C-2850	0	0	0	625	607	625	18	18	1	0	11	0	0	0
m2107-C-2900	0	0	0	575	557	575	18	18	1	0	40	0	0	0
m2107-C-2950	0	0	0	525	507	525	18	18	1	0	39	0	0	0
m2107-C-3000	0	0	0	476	457.5	476	18.5	18.5	0.98	0	56	0	0	0
m2107-C-3050	0	0	0	427.5	409	427.5	18.5	18.5	0.97	0	99	0	0	0
m2107-C-3100	0	0	0	380	361.5	380	18.5	18.5	0.95	0	126	0	0	0
m2107-C-3150	0	0	0	334	315	334	19	19	0.92	0	133	0	0	0
m2107-C-3200	296	296.5	296	296.5	271	289.5	25.5	18.5	0.88	2	164	-1	0.59	0
m2107-C-3250	232	255	232	235.5	229	247.5	6.5	18.5	0.83	34	196	10	8.05	0
m2107-C-3300	191	217.5	191	217.5	190.5	208.5	27	18	0.77	73	195	14	15	0
m2107-C-3350	155	170.5	155	156	155	172.5	1	17.5	0.71	58	183	1	9.52	0
m2107-C-3400	123	145.5	123	138	124	140.5	14	16.5	0.63	103	228	-8	13.66	0
m2107-C-3450	94	123	94	103.5	97	112.5	6.5	15.5	0.55	138	303	-16	14.96	0
m2107-C-3500	74	100.5	73.5	81	74	88	7	14	0.47	377	569	6	32.03	0
m2107-C-3550	56.5	82.5	56.5	62	55.5	68	6.5	12.5	0.4	183	390	-45	12.85	0
m2107-C-3600	43.5	67	43.5	48.5	40.5	51	8	10.5	0.32	1,450	467	-43	76.67	0
m2107-C-3650	33	52.5	33	37.5	29	37.5	8.5	8.5	0.26	460	364	-11	18.54	0
m2107-C-3700	25	43.5	25	30	20	27.5	10	7.5	0.2	708	567	30	22.64	0
m2107-C-3750	23	35.5	22	24.5	13.5	19.5	11	6	0.15	480	262	70	13	0
m2107-C-3800	21.5	22	21.5	22	9	13.5	13	4.5	0.11	50	115	10	1.1	0
m2107-C-3850	17	24	17	23.5	6	9	17.5	3	0.08	30	136	10	0.65	0
m2107-C-3900	0	0	0	6	3.5	6	2.5	2.5	0.06	0	319	0	0	0
m2107-C-3950	0	0	0	4	2	4	2	2	0.04	0	145	0	0	0
m2107-C-4000	13	13.5	9	9	1	2.5	8	1.5	0.03	11	191	0	0.14	0
m2107-C-4050	11.5	12.5	9.5	9.5	0.5	1.5	9	1	0.02	51	248	-20	0.56	0
m2107-C-4100	5	13.5	4.5	6	0.5	1	5.5	0.5	0.01	127	507	-30	1.07	0
m2107-P-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	155	0	0	0
m2107-P-2450	1	1	1	1	0.5	0.5	0.5	0	0	10	183	0	0.01	0
m2107-P-2500	1	1	1	1	0.5	0.5	0.5	0	0	10	191	0	0.01	0
m2107-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	144	0	0	0
m2107-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	84	0	0	0
m2107-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	186	0	0	0
m2107-P-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	131	0	0	0
m2107-P-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	97	0	0	0
m2107-P-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	81	0	0	0
m2107-P-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	97	0	0	0
m2107-P-2900	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	113	0	0	0
m2107-P-2950	2	2	2	2	0.5	0.5	1.5	0	-0.01	5	163	-5	0.01	0
m2107-P-3000	3.5	3.5	3	3	1	1.5	2	0.5	-0.02	37	190	-14	0.12	0
m2107-P-3050	3	3	3	3	2.5	3	0.5	0.5	-0.03	10	162	0	0.03	0
m2107-P-3100	6.5	7	4	5	5	5.5	0	0.5	-0.05	99	338	6	0.52	0
m2107-P-3150	7	8	6	6	8.5	9.5	-2.5	1	-0.08	203	681	-2	1.44	0
m2107-P-3200	14.5	15	9	11	14.5	15	-3.5	0.5	-0.12	292	732	70	3.63	0
m2107-P-3250	17	22.5	14.5	15	22.5	23	-7.5	0.5	-0.17	422	190	11	7.28	0
m2107-P-3300	28	33.5	22	24	33.5	34	-9.5	0.5	-0.23	403	552	-54	11.19	0
m2107-P-3350	40	46.5	33.5	36	48.5	48	-12.5	-0.5	-0.29	334	367	48	13.17	0
m2107-P-3400	53.5	66.5	49	52.5	67	65.5	-14.5	-1.5	-0.37	471	407	180	26.11	0
m2107-P-3450	79	88.5	73	73	90	87.5	-17	-2.5	-0.45	190	254	39	15.67	0
m2107-P-3500	108	118.5	98.5	98.5	117	113	-18.5	-4	-0.52	117	219	20	12.83	0
m2107-P-3550	138.5	143	132.5	143	148.5	142.5	-5.5	-6	-0.6	48	128	9	6.54	0
m2107-P-3600	176	181.5	162	170.5	183.5	176	-13	-7.5	-0.67	51	127	18	8.87	0
m2107-P-3650	216.5	216.5	209.5	209.5	221.5	212.5	-12	-9	-0.74	3	40	2	0.64	0
m2107-P-3700	249.5	249.5	249.5	249.5	263	252	-13.5	-11	-0.8	1	49	1	0.25	0
m2107-P-3750	299.5	299.5	298.5	298.5	306.5	294	-8	-12.5	-0.85	20	43	20	5.98	0
m2107-P-3800	343	343	343	343	351.5	338	-8.5	-13.5	-0.89	5	50	0	1.72	0
m2107-P-3850	0	0	0	383.5	398.5	383.5	-15	-15	-0.92	0	0	0	0	0
m2107-P-3900	0	0	0	430.5	446.5	430.5	-16	-16	-0.94	0	0	0	0	0
m2107-P-3950	0	0	0	478.5	495	478.5	-16.5	-16.5	-0.96	0	0	0	0	0
m2107-P-4000	0	0	0	527	544	527	-17	-17	-0.98	0	1	0	0	0
m2107-P-4050	0	0	0	576.5	594	576.5	-17.5	-17.5	-0.99	0	0	0	0	0
m2107-P-4100	0	0	0	626	643	626	-17	-17	-0.85	0	0	0	0	0
m2108-C-2450	0	0	0	1,129	1,108	1,129	21	21	1	0	0	0	0	0
m2108-C-2500	0	0	0	1,079	1,058	1,079	21	21	1	0	0	0	0	0
m2108-C-2550	0	0	0	1,029	1,008	1,029	21	21	1	0	0	0	0	0
m2108-C-2600	0	0	0	979	958	979	21	21	1	0	0	0	0	0
m2108-C-2650	0	0	0	929	908	929	21	21	1	0	0	0	0	0
m2108-C-2700	0	0	0	879	858	879	21	21	1	0	0	0	0	0
m2108-C-2750	0	0	0	829	808.5	829	20.5	20.5	1	0	0	0	0	0
m2108-C-2800	0	0	0	779	759	779	20	20	1	0	5	0	0	0
m2108-C-2850	0	0	0	729	710.5	729	18.5	18.5	1	0	15	0	0	0
m2108-C-2900	0	0	0	679.5	662.5	679.5	17	17	0.99	0	5	0	0	0
m2108-C-2950	0	0	0	630.5	615	630.5	15.5	15.5	0.98	0	35	0	0	0
m2108-C-3000	0	0	0	582	568.5	582	13.5	13.5	0.97	0	30	0	0	0
m2108-C-3050	0	0	0	534	523	534	11	11	0.96	0	30	0	0	0
m2108-C-3100	0	0	0	487	479	487	8	8	0.94	0	30	0	0	0
m2108-C-3150	0	0	0	441.5	436.5	441.5	5	5	0.92	0	20	0	0	0
m2108-C-3200	0	0	0	397.5	395.5	397.5	2	2	0.89	0	36	0	0	0
m2108-C-3250	0	0	0	355	356.5	355	-1.5	-1.5	0.85	0	51	0	0	0
m2108-C-3300	0	0	0	314.5	319.5	314.5	-5	-5	0.81	0	32	0	0	0
m2108-C-3350	0	0	0	276.5	284.5	276.5	-8	-8	0.77	0	40	0	0	0
m2108-C-3400	0	0	0	241	252	241	-11	-11	0.72	0	30	0	0	0
m2108-C-3450	0	0	0	208.5	221.5	208.5	-13	-13	0.66	0	40	0	0	0
m2108-C-3500	0	0	0	178.5	194	178.5	-15.5	-15.5	0.61	0	45	0	0	0
m2108-C-3550	0	0	0	151	168.5	151	-17.5	-17.5	0.55	0	75	0	0	0
m2108-C-3600	0	0	0	127	145.5	127	-18.5	-18.5	0.49	0	85	0	0	0
m2108-C-3650	0	0	0	105.5	125	105.5	-19.5	-19.5	0.44	0	45	0	0	0
m2108-C-3700	0	0	0	87	106.5	87	-19.5	-19.5	0.38	0	110	0	0	0
m2108-C-3750	0	0	0	71	90.5	71	-19.5	-19.5	0.33	0	95	0	0	0
m2108-C-3800	0	0	0	57.5	76	57.5	-18.5	-18.5	0.28	0	115	0	0	0
m2108-C-3850	0	0	0	46	63.5	46	-17.5	-17.5	0.24	0	75	0	0	0
m2108-C-3900	0	0	0	36	53	36	-17	-17	0.2	0	60	0	0	0
m2108-C-3950	0	0	0	28.5	44	28.5	-15.5	-15.5	0.16	0	55	0	0	0
m2108-C-4000	0	0	0	22	36	22	-14	-14	0.13	0	35	0	0	0
m2108-C-4050	0	0	0	17	29.5	17	-12.5	-12.5	0.11	0	45	0	0	0
m2108-C-4100	0	0	0	13	24	13	-11	-11	0.09	0	55	0	0	0
m2108-C-4150	14.5	14.5	14.5	14.5	19	9.5	-4.5	-9.5	0.07	10	147	0	0.15	0
m2108-P-2450	2	2	2	2	0.5	0.5	1.5	0	0	10	319	0	0.02	0
m2108-P-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	295	0	0	0
m2108-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	240	0	0	0
m2108-P-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	205	0	0	0
m2108-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2108-P-2700	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	145	0	0	0
m2108-P-2750	0	0	0	0.5	1.5	0.5	-1	-1	0	0	95	0	0	0
m2108-P-2800	0	0	0	0.5	2.5	0.5	-2	-2	0	0	75	0	0	0
m2108-P-2850	3	3.5	3	3.5	4	0.5	-0.5	-3.5	0	8	51	-8	0.03	0
m2108-P-2900	0	0	0	1.5	5.5	1.5	-4	-4	-0.01	0	50	0	0	0
m2108-P-2950	0	0	0	2.5	8.5	2.5	-6	-6	-0.02	0	45	0	0	0
m2108-P-3000	0	0	0	4	12	4	-8	-8	-0.03	0	45	0	0	0
m2108-P-3050	0	0	0	6	16.5	6	-10.5	-10.5	-0.04	0	60	0	0	0
m2108-P-3100	0	0	0	9.5	22	9.5	-12.5	-12.5	-0.06	0	50	0	0	0
m2108-P-3150	0	0	0	13.5	29.5	13.5	-16	-16	-0.08	0	65	0	0	0
m2108-P-3200	13.5	13.5	13	13	38.5	19.5	-25.5	-19	-0.11	10	65	10	0.13	0
m2108-P-3250	18.5	18.5	17.5	17.5	49.5	27	-32	-22.5	-0.15	30	85	30	0.55	0
m2108-P-3300	25	25	23.5	23.5	62	36.5	-38.5	-25.5	-0.19	15	82	15	0.37	0
m2108-P-3350	34	34	32.5	32.5	77	48.5	-44.5	-28.5	-0.23	15	80	15	0.5	0
m2108-P-3400	44.5	44.5	44.5	44.5	94.5	62.5	-50	-32	-0.28	5	50	-5	0.22	0
m2108-P-3450	0	0	0	79.5	114	79.5	-34.5	-34.5	-0.33	0	20	0	0	0
m2108-P-3500	0	0	0	99.5	136	99.5	-36.5	-36.5	-0.39	0	35	0	0	0
m2108-P-3550	0	0	0	122	160.5	122	-38.5	-38.5	-0.45	0	25	0	0	0
m2108-P-3600	0	0	0	148	187.5	148	-39.5	-39.5	-0.5	0	15	0	0	0
m2108-P-3650	0	0	0	176.5	217	176.5	-40.5	-40.5	-0.56	0	10	0	0	0
m2108-P-3700	0	0	0	207.5	248.5	207.5	-41	-41	-0.62	0	5	0	0	0
m2108-P-3750	0	0	0	241.5	282	241.5	-40.5	-40.5	-0.67	0	0	0	0	0
m2108-P-3800	0	0	0	278	317.5	278	-39.5	-39.5	-0.72	0	5	0	0	0
m2108-P-3850	0	0	0	316	355	316	-39	-39	-0.76	0	5	0	0	0
m2108-P-3900	0	0	0	356.5	394	356.5	-37.5	-37.5	-0.8	0	5	0	0	0
m2108-P-3950	0	0	0	398.5	435	398.5	-36.5	-36.5	-0.84	0	5	0	0	0
m2108-P-4000	0	0	0	442	477	442	-35	-35	-0.87	0	0	0	0	0
m2108-P-4050	0	0	0	487	520.5	487	-33.5	-33.5	-0.89	0	0	0	0	0
m2108-P-4100	0	0	0	533	565	533	-32	-32	-0.91	0	0	0	0	0
m2108-P-4150	0	0	0	580	610	580	-30	-30	-0.93	0	0	0	0	0
m2109-C-2500	1,092	1,092	1,092	1,092	1,063	1,079	29	16	1	1	13	0	1.09	0
m2109-C-2550	0	0	0	1,029	1,013	1,029	16	16	1	0	30	0	0	0
m2109-C-2600	0	0	0	979	963	979	16	16	1	0	22	0	0	0
m2109-C-2650	0	0	0	929	913	929	16	16	1	0	20	0	0	0
m2109-C-2700	0	0	0	879	863	879	16	16	1	0	52	0	0	0
m2109-C-2750	0	0	0	829	813	829	16	16	1	0	1,194	0	0	0
m2109-C-2800	0	0	0	779	763	779	16	16	1	0	25	0	0	0
m2109-C-2850	0	0	0	729.5	713.5	729.5	16	16	0.99	0	18	0	0	0
m2109-C-2900	670	670	670	670	664.5	680.5	5.5	16	0.98	1	24	-1	0.67	0
m2109-C-2950	0	0	0	632	616	632	16	16	0.97	0	43	0	0	0
m2109-C-3000	582	582	579	581	568	584.5	13	16.5	0.96	3	112	1	1.74	0
m2109-C-3050	531	538.5	531	538.5	521.5	538	17	16.5	0.94	40	163	-40	21.41	0
m2109-C-3100	478	509.5	478	490.5	476	492.5	14.5	16.5	0.92	51	291	-51	25.55	0
m2109-C-3150	440	458	440	444	431.5	448	12.5	16.5	0.89	24	309	-24	10.64	0
m2109-C-3200	394.5	399.5	394.5	399.5	389	405.5	10.5	16.5	0.86	20	314	-20	7.94	0
m2109-C-3250	348	361	348	361	348.5	364.5	12.5	16	0.83	17	1,980	0	5.96	0
m2109-C-3300	306.5	325	301	317	309.5	325.5	7.5	16	0.79	92	3,456	-18	28.51	0
m2109-C-3350	278	285	265	277	273.5	289	3.5	15.5	0.75	476	4,040	-210	131.6	0
m2109-C-3400	240	258	229.5	240.5	239.5	255	1	15.5	0.7	2,511	12,401	-505	620.25	0
m2109-C-3450	209.5	226.5	190	207	208	223	-1	15	0.65	1,223	13,796	314	259.66	0
m2109-C-3500	183	197	173	182	179.5	193.5	2.5	14	0.6	4,484	25,182	131	830.97	0
m2109-C-3550	157.5	172.5	150	157	153.5	167	3.5	13.5	0.55	1,615	8,850	38	255.48	0
m2109-C-3600	140.5	152	131.5	139	130.5	143	8.5	12.5	0.5	3,677	12,097	318	519.95	0
m2109-C-3650	125.5	133.5	115.5	121.5	110	121.5	11.5	11.5	0.45	3,679	8,452	249	452.6	0
m2109-C-3700	107.5	118	100.5	105.5	91.5	102.5	14	11	0.4	4,204	21,918	514	454.6	0
m2109-C-3750	95	102.5	87	92	76	86	16	10	0.35	2,075	4,446	12	191.91	0
m2109-C-3800	83	89.5	74.5	80	62.5	71	17.5	8.5	0.31	7,712	10,977	-1,090	615.45	0
m2109-C-3850	72	79	66	70	51	58.5	19	7.5	0.26	2,665	3,669	186	186.28	0
m2109-C-3900	63	69.5	57	61.5	41	48	20.5	7	0.23	3,376	5,349	640	210.49	0
m2109-C-3950	56	61.5	50.5	54	33	39	21	6	0.19	1,131	1,577	98	60.86	0
m2109-C-4000	50	54.5	44	47	26	31.5	21	5.5	0.16	1,863	7,793	285	90.42	0
m2109-C-4050	43.5	49	39	42	20.5	25	21.5	4.5	0.14	1,949	3,414	-28	85.08	0
m2109-C-4100	39	43	35	37.5	16	20	21.5	4	0.11	1,449	2,225	226	54.91	0
m2109-C-4150	34	40	32	35	12.5	15.5	22.5	3	0.09	4,330	13,085	449	151.62	0
m2109-P-2500	2	2	1.5	2	0.5	0.5	1.5	0	0	102	1,070	38	0.2	0
m2109-P-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	915	0	0	0
m2109-P-2600	3	3	3	3	0.5	0.5	2.5	0	0	16	318	9	0.05	0
m2109-P-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	205	0	0	0
m2109-P-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	464	0	0	0
m2109-P-2750	3.5	3.5	3.5	3.5	0.5	0.5	3	0	0	1	528	0	0	0
m2109-P-2800	4.5	5	4	5	1	1	4	0	-0.01	133	1,485	-5	0.63	0
m2109-P-2850	4.5	5	4.5	5	1.5	2	3.5	0.5	-0.01	92	770	-32	0.43	0
m2109-P-2900	5	5.5	5	5.5	3	3	2.5	0	-0.02	87	768	-42	0.45	0
m2109-P-2950	6	7	6	7	4.5	5	2.5	0.5	-0.03	124	1,086	-2	0.77	0
m2109-P-3000	10	10	8	9	7	7	2	0	-0.04	592	6,680	-48	5.08	0
m2109-P-3050	9.5	10	9	9.5	10	10.5	-0.5	0.5	-0.06	134	2,992	-7	1.3	0
m2109-P-3100	13	14	12	13	14.5	15	-1.5	0.5	-0.08	1,241	5,828	-30	16.07	0
m2109-P-3150	15	17	15	15.5	20	20.5	-4.5	0.5	-0.11	1,036	6,163	-51	16.64	0
m2109-P-3200	20	23	19.5	20.5	27.5	27.5	-7	0	-0.14	1,422	11,828	393	29.79	0
m2109-P-3250	27	30	25	26.5	36.5	36.5	-10	0	-0.17	1,764	4,645	275	48.04	0
m2109-P-3300	34	38	33	34	47.5	47.5	-13.5	0	-0.21	1,555	8,716	-101	54.32	0
m2109-P-3350	46	50	43	44.5	61	61	-16.5	0	-0.25	2,413	15,461	124	110.1	0
m2109-P-3400	60	65.5	56.5	59	77	76.5	-18	-0.5	-0.3	5,333	24,552	-522	318.33	0
m2109-P-3450	78.5	85.5	74.5	76.5	95.5	94.5	-19	-1	-0.35	2,570	18,558	-169	201.85	0
m2109-P-3500	100	107	94	98	117	115	-19	-2	-0.4	6,771	49,462	235	677.53	0
m2109-P-3550	125	133.5	119	123	140.5	138	-17.5	-2.5	-0.45	2,363	8,745	393	299.65	0
m2109-P-3600	154.5	163.5	146.5	151.5	167.5	164	-16	-3.5	-0.5	2,569	10,710	621	395.36	0
m2109-P-3650	186.5	193	179.5	185	196.5	192.5	-11.5	-4	-0.55	364	1,368	34	67.53	0
m2109-P-3700	221.5	231	213.5	219	228	223	-9	-5	-0.6	300	2,659	28	66.29	0
m2109-P-3750	260.5	266.5	249	254.5	262.5	256	-8	-6.5	-0.65	134	1,153	1	34.84	0
m2109-P-3800	305.5	305.5	290.5	292.5	298.5	291.5	-6	-7	-0.69	37	1,104	-3	11.06	0
m2109-P-3850	342.5	346	328.5	332.5	337	329	-4.5	-8	-0.73	91	552	49	30.85	0
m2109-P-3900	380.5	388.5	374.5	387.5	377	368	10.5	-9	-0.77	18	889	18	6.82	0
m2109-P-3950	428	428	428	428	418.5	409	9.5	-9.5	-0.8	5	385	0	2.14	0
m2109-P-4000	0	0	0	451	462	451	-11	-11	-0.84	0	705	0	0	0
m2109-P-4050	517	517	497.5	502	506	495	-4	-11	-0.86	14	227	0	7.09	0
m2109-P-4100	557.5	557.5	553.5	553.5	551.5	539.5	2	-12	-0.89	3	178	0	1.67	0
m2109-P-4150	601.5	608	584.5	605.5	598	585	7.5	-13	-0.91	8	175	-1	4.79	0
m2111-C-2750	0	0	0	833	811	833	22	22	1	0	0	0	0	0
m2111-C-2800	0	0	0	784	762.5	784	21.5	21.5	0.98	0	0	0	0	0
m2111-C-2850	0	0	0	735.5	715.5	735.5	20	20	0.97	0	0	0	0	0
m2111-C-2900	0	0	0	687.5	668.5	687.5	19	19	0.96	0	0	0	0	0
m2111-C-2950	0	0	0	640	623	640	17	17	0.95	0	0	0	0	0
m2111-C-3000	0	0	0	594	578.5	594	15.5	15.5	0.93	0	5	0	0	0
m2111-C-3050	0	0	0	549	535	549	14	14	0.91	0	0	0	0	0
m2111-C-3100	0	0	0	505	493.5	505	11.5	11.5	0.89	0	5	0	0	0
m2111-C-3150	0	0	0	463	453	463	10	10	0.86	0	0	0	0	0
m2111-C-3200	0	0	0	422	414	422	8	8	0.83	0	6	0	0	0
m2111-C-3250	0	0	0	383	377	383	6	6	0.8	0	0	0	0	0
m2111-C-3300	0	0	0	346	342	346	4	4	0.76	0	0	0	0	0
m2111-C-3350	0	0	0	311	309	311	2	2	0.72	0	5	0	0	0
m2111-C-3400	0	0	0	278	278	278	0	0	0.68	0	0	0	0	0
m2111-C-3450	0	0	0	247.5	249	247.5	-1.5	-1.5	0.64	0	1	0	0	0
m2111-C-3500	0	0	0	219	222	219	-3	-3	0.6	0	22	0	0	0
m2111-C-3550	0	0	0	192.5	197	192.5	-4.5	-4.5	0.55	0	40	0	0	0
m2111-C-3600	0	0	0	168.5	174	168.5	-5.5	-5.5	0.51	0	15	0	0	0
m2111-C-3650	0	0	0	147	153.5	147	-6.5	-6.5	0.46	0	50	0	0	0
m2111-C-3700	0	0	0	127	134.5	127	-7.5	-7.5	0.42	0	40	0	0	0
m2111-C-3750	0	0	0	109.5	117.5	109.5	-8	-8	0.38	0	37	0	0	0
m2111-C-3800	0	0	0	94	102	94	-8	-8	0.34	0	77	0	0	0
m2111-C-3850	0	0	0	80	88	80	-8	-8	0.3	0	46	0	0	0
m2111-C-3900	0	0	0	68	76	68	-8	-8	0.27	0	80	0	0	0
m2111-C-3950	0	0	0	57.5	65.5	57.5	-8	-8	0.23	0	50	0	0	0
m2111-C-4000	0	0	0	48	56	48	-8	-8	0.2	0	110	0	0	0
m2111-C-4050	0	0	0	40	47.5	40	-7.5	-7.5	0.18	0	130	0	0	0
m2111-P-2750	6.5	6.5	6.5	6.5	4.5	2	2	-2.5	-0.01	5	100	5	0.03	0
m2111-P-2800	0	0	0	3.5	6.5	3.5	-3	-3	-0.02	0	36	0	0	0
m2111-P-2850	0	0	0	5	9.5	5	-4.5	-4.5	-0.03	0	61	0	0	0
m2111-P-2900	0	0	0	7	12.5	7	-5.5	-5.5	-0.04	0	35	0	0	0
m2111-P-2950	0	0	0	10	17	10	-7	-7	-0.05	0	55	0	0	0
m2111-P-3000	0	0	0	14	22.5	14	-8.5	-8.5	-0.07	0	30	0	0	0
m2111-P-3050	0	0	0	18.5	29	18.5	-10.5	-10.5	-0.09	0	45	0	0	0
m2111-P-3100	0	0	0	24.5	36.5	24.5	-12	-12	-0.11	0	45	0	0	0
m2111-P-3150	27.5	27.5	27.5	27.5	46	32	-18.5	-14	-0.13	5	30	5	0.14	0
m2111-P-3200	35	35	35	35	57	41	-22	-16	-0.16	5	56	5	0.18	0
m2111-P-3250	44	44	44	44	70	52	-26	-18	-0.2	5	40	0	0.22	0
m2111-P-3300	0	0	0	64.5	84.5	64.5	-20	-20	-0.23	0	30	0	0	0
m2111-P-3350	0	0	0	79.5	101.5	79.5	-22	-22	-0.27	0	35	0	0	0
m2111-P-3400	0	0	0	96	120	96	-24	-24	-0.31	0	15	0	0	0
m2111-P-3450	0	0	0	115	140.5	115	-25.5	-25.5	-0.35	0	20	0	0	0
m2111-P-3500	0	0	0	136.5	163.5	136.5	-27	-27	-0.4	0	10	0	0	0
m2111-P-3550	0	0	0	160	188	160	-28	-28	-0.44	0	10	0	0	0
m2111-P-3600	0	0	0	185.5	215	185.5	-29.5	-29.5	-0.49	0	5	0	0	0
m2111-P-3650	0	0	0	213.5	244	213.5	-30.5	-30.5	-0.53	0	0	0	0	0
m2111-P-3700	0	0	0	243.5	274.5	243.5	-31	-31	-0.57	0	0	0	0	0
m2111-P-3750	0	0	0	275.5	307.5	275.5	-32	-32	-0.62	0	0	0	0	0
m2111-P-3800	0	0	0	310	341.5	310	-31.5	-31.5	-0.66	0	0	0	0	0
m2111-P-3850	0	0	0	345.5	377.5	345.5	-32	-32	-0.69	0	0	0	0	0
m2111-P-3900	0	0	0	383	415	383	-32	-32	-0.73	0	0	0	0	0
m2111-P-3950	0	0	0	422.5	454	422.5	-31.5	-31.5	-0.76	0	0	0	0	0
m2111-P-4000	0	0	0	463	494.5	463	-31.5	-31.5	-0.79	0	0	0	0	0
m2111-P-4050	0	0	0	505	536	505	-31	-31	-0.82	0	0	0	0	0
m2112-C-2800	0	0	0	769	755	769	14	14	0.96	0	0	0	0	0
m2112-C-2850	0	0	0	722	708.5	722	13.5	13.5	0.95	0	0	0	0	0
m2112-C-2900	0	0	0	675.5	662.5	675.5	13	13	0.93	0	0	0	0	0
m2112-C-2950	0	0	0	630.5	617.5	630.5	13	13	0.92	0	0	0	0	0
m2112-C-3000	0	0	0	586.5	573.5	586.5	13	13	0.9	0	0	0	0	0
m2112-C-3050	0	0	0	543.5	531	543.5	12.5	12.5	0.87	0	0	0	0	0
m2112-C-3100	0	0	0	502	489.5	502	12.5	12.5	0.85	0	0	0	0	0
m2112-C-3150	0	0	0	462	450	462	12	12	0.82	0	0	0	0	0
m2112-C-3200	0	0	0	424	412	424	12	12	0.79	0	0	0	0	0
m2112-C-3250	0	0	0	387.5	376	387.5	11.5	11.5	0.76	0	0	0	0	0
m2112-C-3300	0	0	0	352.5	341.5	352.5	11	11	0.73	0	0	0	0	0
m2112-C-3350	0	0	0	319.5	309.5	319.5	10	10	0.69	0	0	0	0	0
m2112-C-3400	0	0	0	289	279	289	10	10	0.65	0	0	0	0	0
m2112-C-3450	0	0	0	260	250.5	260	9.5	9.5	0.61	0	5	0	0	0
m2112-C-3500	0	0	0	233	224	233	9	9	0.57	0	10	0	0	0
m2112-C-3550	0	0	0	208	199.5	208	8.5	8.5	0.54	0	15	0	0	0
m2112-C-3600	0	0	0	185	177.5	185	7.5	7.5	0.5	0	25	0	0	0
m2112-C-3650	0	0	0	164	156.5	164	7.5	7.5	0.46	0	15	0	0	0
m2112-C-3700	0	0	0	144.5	138	144.5	6.5	6.5	0.42	0	25	0	0	0
m2112-C-3750	0	0	0	127	121	127	6	6	0.38	0	35	0	0	0
m2112-C-3800	0	0	0	111.5	106	111.5	5.5	5.5	0.35	0	50	0	0	0
m2112-C-3850	92.5	92.5	92.5	92.5	92	97.5	0.5	5.5	0.32	5	60	5	0.46	0
m2112-C-3900	83	83	83	83	80	84.5	3	4.5	0.29	5	45	5	0.42	0
m2112-C-3950	75	75	75	75	69	73	6	4	0.26	5	90	5	0.38	0
m2112-C-4000	68	68	68	68	59.5	63	8.5	3.5	0.23	5	65	5	0.34	0
m2112-P-2800	0	0	0	8	8.5	8	-0.5	-0.5	-0.04	0	40	0	0	0
m2112-P-2850	0	0	0	11	11.5	11	-0.5	-0.5	-0.05	0	35	0	0	0
m2112-P-2900	0	0	0	15	15.5	15	-0.5	-0.5	-0.06	0	35	0	0	0
m2112-P-2950	0	0	0	19.5	20.5	19.5	-1	-1	-0.08	0	15	0	0	0
m2112-P-3000	0	0	0	25.5	26.5	25.5	-1	-1	-0.1	0	20	0	0	0
m2112-P-3050	0	0	0	32.5	33.5	32.5	-1	-1	-0.12	0	35	0	0	0
m2112-P-3100	0	0	0	41	42.5	41	-1.5	-1.5	-0.15	0	30	0	0	0
m2112-P-3150	0	0	0	50.5	52.5	50.5	-2	-2	-0.17	0	50	0	0	0
m2112-P-3200	0	0	0	62	64.5	62	-2.5	-2.5	-0.2	0	20	0	0	0
m2112-P-3250	0	0	0	75.5	78	75.5	-2.5	-2.5	-0.24	0	30	0	0	0
m2112-P-3300	0	0	0	90.5	93.5	90.5	-3	-3	-0.27	0	15	0	0	0
m2112-P-3350	0	0	0	107	110.5	107	-3.5	-3.5	-0.3	0	10	0	0	0
m2112-P-3400	0	0	0	126	130	126	-4	-4	-0.34	0	10	0	0	0
m2112-P-3450	0	0	0	146.5	151	146.5	-4.5	-4.5	-0.38	0	0	0	0	0
m2112-P-3500	0	0	0	169.5	174.5	169.5	-5	-5	-0.42	0	5	0	0	0
m2112-P-3550	0	0	0	194	199.5	194	-5.5	-5.5	-0.46	0	5	0	0	0
m2112-P-3600	0	0	0	221	227	221	-6	-6	-0.5	0	5	0	0	0
m2112-P-3650	0	0	0	249.5	256	249.5	-6.5	-6.5	-0.53	0	0	0	0	0
m2112-P-3700	0	0	0	280	287	280	-7	-7	-0.57	0	0	0	0	0
m2112-P-3750	0	0	0	312	320	312	-8	-8	-0.61	0	0	0	0	0
m2112-P-3800	0	0	0	346	354	346	-8	-8	-0.64	0	0	0	0	0
m2112-P-3850	0	0	0	381.5	390.5	381.5	-9	-9	-0.68	0	0	0	0	0
m2112-P-3900	0	0	0	418.5	428	418.5	-9.5	-9.5	-0.71	0	0	0	0	0
m2112-P-3950	0	0	0	457	466.5	457	-9.5	-9.5	-0.74	0	0	0	0	0
m2112-P-4000	0	0	0	496.5	507	496.5	-10.5	-10.5	-0.77	0	0	0	0	0
m2201-C-2850	0	0	0	696	672	696	24	24	0.96	0	1	0	0	0
m2201-C-2900	0	0	0	649	625.5	649	23.5	23.5	0.95	0	46	0	0	0
m2201-C-2950	0	0	0	603	579.5	603	23.5	23.5	0.93	0	1	0	0	0
m2201-C-3000	0	0	0	558	535	558	23	23	0.91	0	1	0	0	0
m2201-C-3050	0	0	0	514.5	492	514.5	22.5	22.5	0.89	0	0	0	0	0
m2201-C-3100	0	0	0	472	450.5	472	21.5	21.5	0.86	0	0	0	0	0
m2201-C-3150	0	0	0	431.5	410.5	431.5	21	21	0.83	0	2	0	0	0
m2201-C-3200	0	0	0	392.5	372.5	392.5	20	20	0.8	0	17	0	0	0
m2201-C-3250	0	0	0	355.5	336	355.5	19.5	19.5	0.76	0	83	0	0	0
m2201-C-3300	0	0	0	320	302	320	18	18	0.73	0	125	0	0	0
m2201-C-3350	0	0	0	287	270	287	17	17	0.69	0	158	0	0	0
m2201-C-3400	0	0	0	256.5	240	256.5	16.5	16.5	0.64	0	340	0	0	0
m2201-C-3450	0	0	0	227.5	212.5	227.5	15	15	0.6	0	170	0	0	0
m2201-C-3500	198	205.5	195.5	205.5	187	201	18.5	14	0.56	36	484	-12	7.23	0
m2201-C-3550	0	0	0	177	164	177	13	13	0.51	0	76	0	0	0
m2201-C-3600	159	159	159	159	143	155	16	12	0.47	2	142	2	0.32	0
m2201-C-3650	0	0	0	135	124	135	11	11	0.43	0	151	0	0	0
m2201-C-3700	125.5	137	124.5	134.5	107	116.5	27.5	9.5	0.39	30	541	9	3.96	0
m2201-C-3750	0	0	0	100.5	92	100.5	8.5	8.5	0.35	0	116	0	0	0
m2201-C-3800	105	105	102	102	78.5	86.5	23.5	8	0.31	6	23	0	0.63	0
m2201-C-3850	96	96	92	94	66.5	73.5	27.5	7	0.28	11	60	10	1.04	0
m2201-C-3900	87	87.5	85	85.5	56.5	62.5	29	6	0.25	15	143	13	1.29	0
m2201-P-2850	14	14	12.5	12.5	8.5	7.5	4	-1	-0.04	20	129	10	0.26	0
m2201-P-2900	15.5	15.5	14	15.5	12	10.5	3.5	-1.5	-0.05	7	137	5	0.11	0
m2201-P-2950	18	18	18	18	16	14.5	2	-1.5	-0.07	10	71	6	0.18	0
m2201-P-3000	21.5	21.5	21.5	21.5	21.5	19.5	0	-2	-0.09	10	75	10	0.22	0
m2201-P-3050	25.5	26	25.5	26	28	25.5	-2	-2.5	-0.11	23	80	7	0.6	0
m2201-P-3100	30.5	35	29	35	36.5	33	-1.5	-3.5	-0.13	224	262	201	7.1	0
m2201-P-3150	39	39	39	39	46	42	-7	-4	-0.16	10	20	10	0.39	0
m2201-P-3200	48.5	48.5	47	47	57.5	53	-10.5	-4.5	-0.2	13	276	6	0.63	0
m2201-P-3250	60.5	61	60.5	61	71	65.5	-10	-5.5	-0.23	10	164	3	0.61	0
m2201-P-3300	70.5	76	70.5	76	86.5	80	-10.5	-6.5	-0.27	42	256	8	3.15	0
m2201-P-3350	92	92.5	89	89	104	96.5	-15	-7.5	-0.31	22	287	13	2.02	0
m2201-P-3400	0	0	0	115.5	124	115.5	-8.5	-8.5	-0.35	0	926	0	0	0
m2201-P-3450	0	0	0	136.5	146	136.5	-9.5	-9.5	-0.39	0	36	0	0	0
m2201-P-3500	152	152	150	150	170	159.5	-20	-10.5	-0.43	80	1,392	0	12.08	0
m2201-P-3550	0	0	0	185	196.5	185	-11.5	-11.5	-0.48	0	43	0	0	0
m2201-P-3600	0	0	0	212.5	225.5	212.5	-13	-13	-0.52	0	56	0	0	0
m2201-P-3650	0	0	0	242	256	242	-14	-14	-0.56	0	70	0	0	0
m2201-P-3700	0	0	0	273.5	288.5	273.5	-15	-15	-0.6	0	57	0	0	0
m2201-P-3750	0	0	0	307	323	307	-16	-16	-0.64	0	60	0	0	0
m2201-P-3800	0	0	0	342.5	359.5	342.5	-17	-17	-0.68	0	5	0	0	0
m2201-P-3850	0	0	0	379.5	397.5	379.5	-18	-18	-0.72	0	6	0	0	0
m2201-P-3900	0	0	0	418	436.5	418	-18.5	-18.5	-0.75	0	1	0	0	0
m2203-C-2800	0	0	0	617	587	617	30	30	0.92	0	0	0	0	0
m2203-C-2850	0	0	0	572.5	543.5	572.5	29	29	0.9	0	0	0	0	0
m2203-C-2900	0	0	0	530	502	530	28	28	0.88	0	0	0	0	0
m2203-C-2950	0	0	0	488.5	461.5	488.5	27	27	0.85	0	0	0	0	0
m2203-C-3000	0	0	0	448.5	422.5	448.5	26	26	0.82	0	0	0	0	0
m2203-C-3050	0	0	0	410	385.5	410	24.5	24.5	0.79	0	0	0	0	0
m2203-C-3100	0	0	0	374	350.5	374	23.5	23.5	0.76	0	0	0	0	0
m2203-C-3150	0	0	0	339	317.5	339	21.5	21.5	0.72	0	0	0	0	0
m2203-C-3200	0	0	0	306.5	286.5	306.5	20	20	0.68	0	0	0	0	0
m2203-C-3250	0	0	0	276	257	276	19	19	0.65	0	0	0	0	0
m2203-C-3300	0	0	0	247.5	230	247.5	17.5	17.5	0.61	0	0	0	0	0
m2203-C-3350	0	0	0	221	205	221	16	16	0.57	0	0	0	0	0
m2203-C-3400	0	0	0	196.5	182	196.5	14.5	14.5	0.53	0	0	0	0	0
m2203-C-3450	0	0	0	174	161	174	13	13	0.49	0	0	0	0	0
m2203-C-3500	0	0	0	153.5	141.5	153.5	12	12	0.45	0	0	0	0	0
m2203-C-3550	0	0	0	135	124	135	11	11	0.41	0	5	0	0	0
m2203-C-3600	0	0	0	118	108.5	118	9.5	9.5	0.37	0	10	0	0	0
m2203-C-3650	0	0	0	103	94.5	103	8.5	8.5	0.34	0	10	0	0	0
m2203-C-3700	0	0	0	89.5	82	89.5	7.5	7.5	0.3	0	20	0	0	0
m2203-C-3750	0	0	0	77.5	70.5	77.5	7	7	0.27	0	0	0	0	0
m2203-P-2800	0	0	0	18.5	22.5	18.5	-4	-4	-0.08	0	81	0	0	0
m2203-P-2850	0	0	0	24	29	24	-5	-5	-0.1	0	35	0	0	0
m2203-P-2900	0	0	0	31	36.5	31	-5.5	-5.5	-0.12	0	30	0	0	0
m2203-P-2950	0	0	0	39	46	39	-7	-7	-0.14	0	10	0	0	0
m2203-P-3000	0	0	0	49	57	49	-8	-8	-0.17	0	25	0	0	0
m2203-P-3050	0	0	0	60.5	69.5	60.5	-9	-9	-0.2	0	10	0	0	0
m2203-P-3100	0	0	0	73.5	84	73.5	-10.5	-10.5	-0.24	0	5	0	0	0
m2203-P-3150	0	0	0	88.5	100.5	88.5	-12	-12	-0.27	0	5	0	0	0
m2203-P-3200	0	0	0	105.5	119	105.5	-13.5	-13.5	-0.31	0	0	0	0	0
m2203-P-3250	0	0	0	124.5	139.5	124.5	-15	-15	-0.35	0	0	0	0	0
m2203-P-3300	0	0	0	145.5	161.5	145.5	-16	-16	-0.38	0	0	0	0	0
m2203-P-3350	0	0	0	168.5	186	168.5	-17.5	-17.5	-0.42	0	0	0	0	0
m2203-P-3400	0	0	0	193.5	212.5	193.5	-19	-19	-0.46	0	0	0	0	0
m2203-P-3450	0	0	0	220.5	241	220.5	-20.5	-20.5	-0.5	0	0	0	0	0
m2203-P-3500	0	0	0	249.5	271.5	249.5	-22	-22	-0.54	0	0	0	0	0
m2203-P-3550	0	0	0	280.5	303.5	280.5	-23	-23	-0.58	0	0	0	0	0
m2203-P-3600	0	0	0	313.5	337.5	313.5	-24	-24	-0.62	0	0	0	0	0
m2203-P-3650	0	0	0	348	373	348	-25	-25	-0.65	0	0	0	0	0
m2203-P-3700	0	0	0	384	410	384	-26	-26	-0.69	0	0	0	0	0
m2203-P-3750	0	0	0	421.5	448.5	421.5	-27	-27	-0.72	0	0	0	0	0
										87,740	384,331	3,398	8,088.24	0
										87,740	384,331	3,398	8,088.24	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2107	15.11
c2109	13.7
c2111	13.57
c2201	13.57
c2203	13.57
i2106	35.98
i2107	38.47
i2108	35.97
i2109	40.19
i2110	36.9
i2111	36.9
i2112	37.77
i2201	36.35
i2202	36.04
i2203	36.04
i2204	36.04
l2106	20.04
l2107	19.32
l2108	19.32
l2109	20.56
l2110	20.85
l2111	20
l2112	20.05
l2201	20.81
l2202	21.08
l2203	21.08
m2107	20.14
m2108	20.95
m2109	19.88
m2111	17.93
m2112	19.4
m2201	16.26
m2203	16.26
pg2106	28.38
pg2107	27.57
pg2108	27.63
pg2109	27.63
pg2110	27.63
pg2111	27.63
pg2112	26.8
pg2201	26.8
pg2202	26.8
pg2203	26.8
pp2106	25.26
pp2107	18.94
pp2108	19.19
pp2109	20.08
pp2110	19.35
pp2111	19.35
pp2112	19.35
pp2201	17.29
pp2202	17.29
pp2203	17.29
v2106	21.8
v2107	21.19
v2108	21.13
v2109	21.86
v2110	22.36
v2111	21.33
v2112	21.33
v2201	19.85
v2202	21.4
v2203	21.4