8月20日大连盘豆粕期权下午收盘行情-手机天下粮仓网

天下粮仓 > 豆粕 > 详细内容

8月20日大连盘豆粕期权下午收盘行情

2020-08-20 天下粮仓(m.cofeed.com)

点击表格可放大或缩小

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
m2011-c-2450	0	0	0	430	426	430	4	4	1	0	0	0	0	0
m2011-c-2500	0	0	0	380.5	376	380.5	4.5	4.5	0.99	0	0	0	0	0
m2011-c-2550	0	0	0	332	326	332	6	6	0.97	0	0	0	0	0
m2011-c-2600	0	0	0	285	277	285	8	8	0.94	0	5	0	0	0
m2011-c-2650	0	0	0	240	229.5	240	10.5	10.5	0.89	0	15	0	0	0
m2011-c-2700	0	0	0	197.5	184.5	197.5	13	13	0.83	0	10	0	0	0
m2011-c-2750	0	0	0	158.5	143	158.5	15.5	15.5	0.76	0	12	0	0	0
m2011-c-2800	0	0	0	124	106.5	124	17.5	17.5	0.67	0	22	0	0	0
m2011-c-2850	0	0	0	94.5	75.5	94.5	19	19	0.57	0	31	0	0	0
m2011-c-2900	0	0	0	69.5	51	69.5	18.5	18.5	0.47	0	256	0	0	0
m2011-c-2950	64.5	64.5	36	36	32.5	50	3.5	17.5	0.38	5	191	-1	0.24	0
m2011-c-3000	31	50	28	30	19.5	34.5	10.5	15	0.29	8	268	2	0.28	0
m2011-c-3050	0	0	0	23	11	23	12	12	0.21	0	106	0	0	0
m2011-c-3100	0	0	0	15	6	15	9	9	0.15	0	211	0	0	0
m2011-c-3150	0	0	0	9.5	3	9.5	6.5	6.5	0.1	0	133	0	0	0
m2011-c-3200	0	0	0	5.5	1.5	5.5	4	4	0.07	0	194	0	0	0
m2011-c-3250	0	0	0	3	0.5	3	2.5	2.5	0.04	0	262	0	0	0
m2011-c-3300	0	0	0	1.5	0.5	1.5	1	1	0.02	0	114	0	0	0
m2011-c-3350	0	0	0	1	0.5	1	0.5	0.5	0.01	0	99	0	0	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	174	0	0	0
m2011-p-2500	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	176	0	0	0
m2011-p-2550	0	0	0	2.5	0.5	2.5	2	2	-0.03	0	101	0	0	0
m2011-p-2600	0	0	0	5.5	1.5	5.5	4	4	-0.06	0	121	0	0	0
m2011-p-2650	0	0	0	10.5	4	10.5	6.5	6.5	-0.11	0	91	0	0	0
m2011-p-2700	0	0	0	18	9	18	9	9	-0.17	0	80	0	0	0
m2011-p-2750	0	0	0	29	17.5	29	11.5	11.5	-0.24	0	40	0	0	0
m2011-p-2800	0	0	0	44.5	30.5	44.5	14	14	-0.33	0	84	0	0	0
m2011-p-2850	0	0	0	64.5	49.5	64.5	15	15	-0.43	0	116	0	0	0
m2011-p-2900	0	0	0	89.5	75	89.5	14.5	14.5	-0.53	0	148	0	0	0
m2011-p-2950	0	0	0	119.5	106.5	119.5	13	13	-0.62	0	24	0	0	0
m2011-p-3000	0	0	0	154.5	143.5	154.5	11	11	-0.71	0	24	0	0	0
m2011-p-3050	0	0	0	193	185	193	8	8	-0.79	0	19	0	0	0
m2011-p-3100	0	0	0	234.5	229.5	234.5	5	5	-0.85	0	15	0	0	0
m2011-p-3150	0	0	0	279	276.5	279	2.5	2.5	-0.9	0	0	0	0	0
m2011-p-3200	0	0	0	325	325	325	0	0	-0.94	0	0	0	0	0
m2011-p-3250	0	0	0	373	374.5	373	-1.5	-1.5	-0.96	0	0	0	0	0
m2011-p-3300	0	0	0	421.5	424	421.5	-2.5	-2.5	-0.98	0	0	0	0	0
m2011-p-3350	0	0	0	471	474	471	-3	-3	-0.99	0	0	0	0	0
m2012-c-2450	0	0	0	450.5	450	450.5	0.5	0.5	0.99	0	10	0	0	0
m2012-c-2500	0	0	0	402	400.5	402	1.5	1.5	0.97	0	5	0	0	0
m2012-c-2550	0	0	0	354.5	351.5	354.5	3	3	0.95	0	10	0	0	0
m2012-c-2600	0	0	0	308.5	304	308.5	4.5	4.5	0.92	0	10	0	0	0
m2012-c-2650	0	0	0	264.5	258.5	264.5	6	6	0.87	0	10	0	0	0
m2012-c-2700	0	0	0	223	215	223	8	8	0.82	0	10	0	0	0
m2012-c-2750	0	0	0	185	175	185	10	10	0.75	0	15	0	0	0
m2012-c-2800	0	0	0	150.5	139	150.5	11.5	11.5	0.68	0	15	0	0	0
m2012-c-2850	0	0	0	120	107.5	120	12.5	12.5	0.6	0	30	0	0	0
m2012-c-2900	0	0	0	94	80.5	94	13.5	13.5	0.51	0	79	0	0	0
m2012-c-2950	0	0	0	72	59	72	13	13	0.43	0	88	0	0	0
m2012-c-3000	0	0	0	53.5	41.5	53.5	12	12	0.35	0	94	0	0	0
m2012-c-3050	0	0	0	39.5	28.5	39.5	11	11	0.28	0	93	0	0	0
m2012-c-3100	0	0	0	28	19	28	9	9	0.22	0	166	0	0	0
m2012-c-3150	0	0	0	19.5	12	19.5	7.5	7.5	0.16	0	99	0	0	0
m2012-c-3200	0	0	0	13.5	7.5	13.5	6	6	0.12	0	120	0	0	0
m2012-c-3250	0	0	0	9	4.5	9	4.5	4.5	0.09	0	208	0	0	0
m2012-c-3300	0	0	0	6	2.5	6	3.5	3.5	0.06	0	108	0	0	0
m2012-c-3350	0	0	0	3.5	1.5	3.5	2	2	0.04	0	60	0	0	0
m2012-p-2450	0	0	0	1.5	0.5	1.5	1	1	-0.02	0	195	0	0	0
m2012-p-2500	0	0	0	2.5	1	2.5	1.5	1.5	-0.03	0	130	0	0	0
m2012-p-2550	0	0	0	5	2.5	5	2.5	2.5	-0.05	0	125	0	0	0
m2012-p-2600	0	0	0	9	4.5	9	4.5	4.5	-0.08	0	105	0	0	0
m2012-p-2650	0	0	0	15	9	15	6	6	-0.12	0	115	0	0	0
m2012-p-2700	0	0	0	23.5	15.5	23.5	8	8	-0.18	0	80	0	0	0
m2012-p-2750	0	0	0	35.5	25.5	35.5	10	10	-0.24	0	63	0	0	0
m2012-p-2800	0	0	0	51	39	51	12	12	-0.32	0	60	0	0	0
m2012-p-2850	0	0	0	70	57.5	70	12.5	12.5	-0.4	0	50	0	0	0
m2012-p-2900	0	0	0	94	80.5	94	13.5	13.5	-0.48	0	40	0	0	0
m2012-p-2950	0	0	0	121.5	109	121.5	12.5	12.5	-0.57	0	55	0	0	0
m2012-p-3000	0	0	0	153.5	141.5	153.5	12	12	-0.65	0	30	0	0	0
m2012-p-3050	0	0	0	189	178	189	11	11	-0.72	0	10	0	0	0
m2012-p-3100	0	0	0	227.5	218.5	227.5	9	9	-0.78	0	10	0	0	0
m2012-p-3150	0	0	0	269	261.5	269	7.5	7.5	-0.84	0	15	0	0	0
m2012-p-3200	0	0	0	313	307	313	6	6	-0.88	0	10	0	0	0
m2012-p-3250	0	0	0	358.5	354	358.5	4.5	4.5	-0.91	0	10	0	0	0
m2012-p-3300	0	0	0	405	402	405	3	3	-0.94	0	0	0	0	0
m2012-p-3350	0	0	0	453	451	453	2	2	-0.96	0	0	0	0	0
m2101-c-2450	472	472	472	472	449.5	457.5	22.5	8	0.99	1	150	0	0.47	0
m2101-c-2500	0	0	0	409	401	409	8	8	0.97	0	213	0	0	0
m2101-c-2550	357	361	357	361	354	362	7	8	0.94	17	358	2	6.12	0
m2101-c-2600	0	0	0	316	308.5	316	7.5	7.5	0.91	0	193	0	0	0
m2101-c-2650	282.5	282.5	265	265	264.5	272.5	0.5	8	0.87	11	255	11	2.99	0
m2101-c-2700	219.5	234	218	218	224	231.5	-6	7.5	0.82	120	1,639	-43	26.77	0
m2101-c-2750	179	189.5	177.5	179	186	193.5	-7	7.5	0.75	39	1,494	-1	7.03	0
m2101-c-2800	142	156	139.5	145.5	152	159	-6.5	7	0.68	254	7,802	-50	37.6	0
m2101-c-2850	114	125.5	110.5	112.5	122	128	-9.5	6	0.61	404	7,523	24	47.55	0
m2101-c-2900	95	101.5	87.5	90.5	96	101.5	-5.5	5.5	0.53	4,353	18,097	391	410.26	0
m2101-c-2950	73	81	69.5	71	74	79	-3	5	0.45	4,602	10,967	-117	342.75	0
m2101-c-3000	59.5	65.5	55.5	57	56	60	1	4	0.37	6,114	28,233	197	368.49	0
m2101-c-3050	45.5	50.5	44	44.5	41	45	3.5	4	0.3	4,873	14,666	1,465	233.49	0
m2101-c-3100	36.5	42.5	36	37	30	33	7	3	0.24	3,549	12,801	25	137.95	0
m2101-c-3150	31	35	29.5	30.5	21	23.5	9.5	2.5	0.18	2,167	5,557	108	68.91	0
m2101-c-3200	26.5	30.5	25.5	26	14.5	16.5	11.5	2	0.14	3,623	36,685	343	99.14	0
m2101-c-3250	21.5	24.5	20.5	20.5	10	11.5	10.5	1.5	0.1	3,301	14,864	-185	72.33	0
m2101-c-3300	19	21.5	18	18	6.5	7.5	11.5	1	0.07	1,618	11,785	-25	30.67	0
m2101-c-3350	15	17.5	14.5	15	4	5	11	1	0.05	2,735	6,409	-92	42.33	0
m2101-p-2450	2	2.5	2	2.5	1.5	1.5	1	0	-0.02	22	3,537	1	0.05	0
m2101-p-2500	3	3	3	3	3	3.5	0	0.5	-0.03	10	1,584	0	0.03	0
m2101-p-2550	4	4	4	4	6	6	-2	0	-0.06	83	2,089	-32	0.33	0
m2101-p-2600	6	6.5	5.5	6	10	10	-4	0	-0.09	312	4,330	-90	1.82	0
m2101-p-2650	8.5	9	8	9	16.5	16.5	-7.5	0	-0.13	522	5,479	18	4.5	0
m2101-p-2700	15	15	12.5	14.5	25.5	25	-11	-0.5	-0.18	627	5,452	173	8.81	0
m2101-p-2750	22.5	23.5	20	23.5	37.5	37	-14	-0.5	-0.24	1,736	10,468	33	38.26	0
m2101-p-2800	36.5	37.5	31	37.5	53.5	52.5	-16	-1	-0.31	3,370	45,058	27	118.08	0
m2101-p-2850	56	58.5	49	57.5	73	71.5	-15.5	-1.5	-0.39	3,302	10,884	302	180.33	0
m2101-p-2900	81.5	85.5	73.5	83.5	97	94.5	-13.5	-2.5	-0.47	2,771	6,605	369	224.97	0
m2101-p-2950	114	117	102	115.5	124.5	122	-9	-2.5	-0.55	1,264	6,027	157	138.25	0
m2101-p-3000	151	153.5	138	149.5	156.5	153	-7	-3.5	-0.63	165	5,779	33	24.19	0
m2101-p-3050	176.5	191	176	186.5	191.5	187.5	-5	-4	-0.7	110	2,942	24	20.5	0
m2101-p-3100	217.5	230.5	217.5	226.5	230	225.5	-3.5	-4.5	-0.76	20	1,852	-1	4.51	0
m2101-p-3150	263	273.5	263	273.5	271.5	266	2	-5.5	-0.81	11	962	0	3	0
m2101-p-3200	0	0	0	308.5	315	308.5	-6.5	-6.5	-0.86	0	897	0	0	0
m2101-p-3250	351	351	181.5	181.5	360	353.5	-178.5	-6.5	-0.9	8	1,750	0	2.13	0
m2101-p-3300	400	410	400	410	406.5	399.5	3.5	-7	-0.93	12	167	1	4.9	0
m2101-p-3350	459	459	459	459	454.5	447	4.5	-7.5	-0.95	1	22	-1	0.46	0
m2103-c-2400	0	0	0	396.5	391.5	396.5	5	5	0.93	0	35	0	0	0
m2103-c-2450	0	0	0	352	348	352	4	4	0.9	0	10	0	0	0
m2103-c-2500	0	0	0	309	306.5	309	2.5	2.5	0.86	0	10	0	0	0
m2103-c-2550	0	0	0	268.5	267.5	268.5	1	1	0.81	0	17	0	0	0
m2103-c-2600	0	0	0	231	231	231	0	0	0.76	0	25	0	0	0
m2103-c-2650	0	0	0	196.5	197.5	196.5	-1	-1	0.7	0	25	0	0	0
m2103-c-2700	0	0	0	165	167.5	165	-2.5	-2.5	0.64	0	40	0	0	0
m2103-c-2750	0	0	0	136.5	140	136.5	-3.5	-3.5	0.57	0	30	0	0	0
m2103-c-2800	0	0	0	112	116	112	-4	-4	0.5	0	45	0	0	0
m2103-c-2850	0	0	0	90.5	95	90.5	-4.5	-4.5	0.44	0	26	0	0	0
m2103-c-2900	0	0	0	72	77	72	-5	-5	0.37	0	45	0	0	0
m2103-c-2950	0	0	0	57	62	57	-5	-5	0.31	0	46	0	0	0
m2103-c-3000	0	0	0	44.5	49	44.5	-4.5	-4.5	0.26	0	55	0	0	0
m2103-c-3050	0	0	0	34	38.5	34	-4.5	-4.5	0.21	0	20	0	0	0
m2103-c-3100	0	0	0	26	30	26	-4	-4	0.17	0	50	0	0	0
m2103-c-3150	0	0	0	19.5	23	19.5	-3.5	-3.5	0.14	0	251	0	0	0
m2103-p-2400	0	0	0	9.5	13.5	9.5	-4	-4	-0.07	0	250	0	0	0
m2103-p-2450	0	0	0	14.5	19.5	14.5	-5	-5	-0.1	0	115	0	0	0
m2103-p-2500	0	0	0	21.5	28	21.5	-6.5	-6.5	-0.14	0	75	0	0	0
m2103-p-2550	0	0	0	31	38.5	31	-7.5	-7.5	-0.18	0	65	0	0	0
m2103-p-2600	0	0	0	43	52	43	-9	-9	-0.24	0	70	0	0	0
m2103-p-2650	0	0	0	58	68.5	58	-10.5	-10.5	-0.29	0	85	0	0	0
m2103-p-2700	0	0	0	76.5	88	76.5	-11.5	-11.5	-0.36	0	80	0	0	0
m2103-p-2750	0	0	0	98	110.5	98	-12.5	-12.5	-0.42	0	75	0	0	0
m2103-p-2800	0	0	0	123	136	123	-13	-13	-0.49	0	80	0	0	0
m2103-p-2850	0	0	0	151	164.5	151	-13.5	-13.5	-0.56	0	50	0	0	0
m2103-p-2900	0	0	0	182.5	196.5	182.5	-14	-14	-0.62	0	45	0	0	0
m2103-p-2950	0	0	0	217	231	217	-14	-14	-0.68	0	40	0	0	0
m2103-p-3000	0	0	0	254	268	254	-14	-14	-0.74	0	50	0	0	0
m2103-p-3050	0	0	0	293.5	307	293.5	-13.5	-13.5	-0.78	0	15	0	0	0
m2103-p-3100	0	0	0	335.5	348	335.5	-12.5	-12.5	-0.82	0	10	0	0	0
m2103-p-3150	0	0	0	378.5	391	378.5	-12.5	-12.5	-0.86	0	20	0	0	0
m2105-c-2350	0	0	0	403	394	403	9	9	0.94	0	22	0	0	0
m2105-c-2400	0	0	0	358	348	358	10	10	0.91	0	57	0	0	0
m2105-c-2450	0	0	0	314	304.5	314	9.5	9.5	0.87	0	81	0	0	0
m2105-c-2500	271	271.5	266.5	271.5	263.5	273	8	9.5	0.83	18	256	11	4.83	0
m2105-c-2550	232	232	227	227	225	234.5	2	9.5	0.77	20	188	20	4.59	0
m2105-c-2600	201	201	194	197	189.5	199	7.5	9.5	0.72	35	595	17	6.89	0
m2105-c-2650	163	168	158	159	157.5	166.5	1.5	9	0.65	138	1,231	-37	22.64	0
m2105-c-2700	130.5	140	130	130	129	137.5	1	8.5	0.58	565	5,075	-83	76.19	0
m2105-c-2750	112.5	118	106.5	107.5	104	112.5	3.5	8.5	0.51	389	1,645	127	43.15	0
m2105-c-2800	94	98.5	89	90	83	90.5	7	7.5	0.45	325	3,393	38	29.92	0
m2105-c-2850	75.5	79.5	73.5	74.5	65	71.5	9.5	6.5	0.38	96	1,150	10	7.26	0
m2105-c-2900	64	67.5	63	64	50	56	14	6	0.32	5	1,137	-1	0.32	0
m2105-c-2950	53.5	56	52.5	52.5	38	43.5	14.5	5.5	0.26	65	572	-12	3.53	0
m2105-c-3000	45	48.5	45	45	28.5	33	16.5	4.5	0.21	696	16,649	29	32.19	0
m2105-c-3050	39.5	40	39.5	40	21	24.5	19	3.5	0.17	23	613	21	0.91	0
m2105-c-3100	34	35.5	32.5	33	15.5	18.5	17.5	3	0.13	248	1,408	36	8.5	0
m2105-p-2350	6.5	7	6.5	7	7	7.5	0	0.5	-0.06	11	526	11	0.07	0
m2105-p-2400	9.5	9.5	9.5	9.5	11.5	12	-2	0.5	-0.09	16	187	10	0.15	0
m2105-p-2450	13.5	13.5	12.5	13	17.5	18	-4.5	0.5	-0.12	221	336	97	2.92	0
m2105-p-2500	19.5	19.5	19.5	19.5	26	26.5	-6.5	0.5	-0.17	4	365	-2	0.08	0
m2105-p-2550	27	28	26	28	37	38	-9	1	-0.22	247	1,629	97	6.76	0
m2105-p-2600	38.5	40	37.5	38	51.5	52	-13.5	0.5	-0.28	32	3,740	-11	1.23	0
m2105-p-2650	54	57.5	52	55	69	69	-14	0	-0.34	357	26,953	-66	19.56	0
m2105-p-2700	73.5	79	72	76	90.5	90	-14.5	-0.5	-0.41	250	33,117	-44	18.72	0
m2105-p-2750	100.5	102.5	99.5	102.5	115	114	-12.5	-1	-0.48	20	858	3	2.03	0
m2105-p-2800	132	137	128	131	143.5	142	-12.5	-1.5	-0.55	27	333	13	3.57	0
m2105-p-2850	163	163	162.5	162.5	175	173	-12.5	-2	-0.61	7	210	-4	1.14	0
m2105-p-2900	199	207.5	199	207.5	210	207	-2.5	-3	-0.67	5	120	-4	1.02	0
m2105-p-2950	237	237	237	237	247.5	244	-10.5	-3.5	-0.73	6	304	-6	1.42	0
m2105-p-3000	281.5	286	275.5	286	288	283	-2	-5	-0.78	24	134	10	6.74	0
m2105-p-3050	0	0	0	325	330	325	-5	-5	-0.82	0	10	0	0	0
m2105-p-3100	0	0	0	368	374	368	-6	-6	-0.86	0	20	0	0	0
m2107-c-2400	0	0	0	382.5	374.5	382.5	8	8	0.9	0	5	0	0	0
m2107-c-2450	0	0	0	340	332	340	8	8	0.86	0	5	0	0	0
m2107-c-2500	0	0	0	299.5	291.5	299.5	8	8	0.82	0	5	0	0	0
m2107-c-2550	0	0	0	261.5	253.5	261.5	8	8	0.77	0	15	0	0	0
m2107-c-2600	0	0	0	226	218.5	226	7.5	7.5	0.72	0	5	0	0	0
m2107-c-2650	0	0	0	194	186	194	8	8	0.66	0	5	0	0	0
m2107-c-2700	0	0	0	164.5	157	164.5	7.5	7.5	0.6	0	10	0	0	0
m2107-c-2750	130.5	130.5	130.5	130.5	131	138	-0.5	7	0.54	10	15	0	1.31	0
m2107-c-2800	0	0	0	115	108	115	7	7	0.48	0	7	0	0	0
m2107-c-2850	0	0	0	94.5	88.5	94.5	6	6	0.42	0	10	0	0	0
m2107-c-2900	79	79	79	79	71.5	77	7.5	5.5	0.37	10	25	5	0.79	0
m2107-c-2950	0	0	0	62	57	62	5	5	0.31	0	6	0	0	0
m2107-c-3000	0	0	0	49.5	45	49.5	4.5	4.5	0.26	0	12	0	0	0
m2107-c-3050	49	49	49	49	35.5	39.5	13.5	4	0.22	5	15	0	0.25	0
m2107-c-3100	0	0	0	31	27.5	31	3.5	3.5	0.18	0	45	0	0	0
m2107-p-2400	0	0	0	16.5	15.5	16.5	1	1	-0.1	0	15	0	0	0
m2107-p-2450	0	0	0	23.5	22.5	23.5	1	1	-0.13	0	25	0	0	0
m2107-p-2500	0	0	0	32.5	31.5	32.5	1	1	-0.17	0	20	0	0	0
m2107-p-2550	0	0	0	44.5	43.5	44.5	1	1	-0.22	0	28	0	0	0
m2107-p-2600	0	0	0	58.5	57.5	58.5	1	1	-0.27	0	25	0	0	0
m2107-p-2650	0	0	0	76	75	76	1	1	-0.33	0	15	0	0	0
m2107-p-2700	0	0	0	96	95.5	96	0.5	0.5	-0.39	0	5	0	0	0
m2107-p-2750	0	0	0	119.5	119	119.5	0.5	0.5	-0.45	0	0	0	0	0
m2107-p-2800	0	0	0	145.5	146	145.5	-0.5	-0.5	-0.51	0	5	0	0	0
m2107-p-2850	0	0	0	175	175.5	175	-0.5	-0.5	-0.57	0	5	0	0	0
m2107-p-2900	0	0	0	207	208	207	-1	-1	-0.63	0	5	0	0	0
m2107-p-2950	0	0	0	241.5	243.5	241.5	-2	-2	-0.68	0	0	0	0	0
m2107-p-3000	0	0	0	278.5	281	278.5	-2.5	-2.5	-0.73	0	0	0	0	0
m2107-p-3050	0	0	0	318	321	318	-3	-3	-0.77	0	0	0	0	0
m2107-p-3100	0	0	0	359	362.5	359	-3.5	-3.5	-0.81	0	0	0	0	0
m2108-c-2500	0	0	0	327	323.5	327	3.5	3.5	0.83	0	0	0	0	0
m2108-c-2550	0	0	0	288.5	284.5	288.5	4	4	0.79	0	0	0	0	0
m2108-c-2600	0	0	0	252.5	248	252.5	4.5	4.5	0.74	0	0	0	0	0
m2108-c-2650	0	0	0	219	214.5	219	4.5	4.5	0.69	0	0	0	0	0
m2108-c-2700	0	0	0	188.5	183.5	188.5	5	5	0.63	0	0	0	0	0
m2108-c-2750	0	0	0	160.5	156	160.5	4.5	4.5	0.57	0	0	0	0	0
m2108-c-2800	0	0	0	136	131	136	5	5	0.52	0	0	0	0	0
m2108-c-2850	0	0	0	114	109.5	114	4.5	4.5	0.46	0	0	0	0	0
m2108-c-2900	0	0	0	94.5	90	94.5	4.5	4.5	0.41	0	0	0	0	0
m2108-c-2950	0	0	0	78	73.5	78	4.5	4.5	0.35	0	0	0	0	0
m2108-c-3000	0	0	0	63.5	59.5	63.5	4	4	0.3	0	0	0	0	0
m2108-c-3050	0	0	0	51.5	48	51.5	3.5	3.5	0.26	0	0	0	0	0
m2108-c-3100	0	0	0	41	38	41	3	3	0.22	0	0	0	0	0
m2108-c-3150	0	0	0	33	30	33	3	3	0.18	0	0	0	0	0
m2108-p-2500	0	0	0	32	30	32	2	2	-0.16	0	0	0	0	0
m2108-p-2550	0	0	0	43	40.5	43	2.5	2.5	-0.21	0	0	0	0	0
m2108-p-2600	0	0	0	56.5	54	56.5	2.5	2.5	-0.25	0	0	0	0	0
m2108-p-2650	0	0	0	72.5	70	72.5	2.5	2.5	-0.31	0	0	0	0	0
m2108-p-2700	0	0	0	91.5	88.5	91.5	3	3	-0.36	0	0	0	0	0
m2108-p-2750	0	0	0	113	110.5	113	2.5	2.5	-0.42	0	0	0	0	0
m2108-p-2800	0	0	0	137.5	135	137.5	2.5	2.5	-0.47	0	0	0	0	0
m2108-p-2850	0	0	0	165	162.5	165	2.5	2.5	-0.53	0	0	0	0	0
m2108-p-2900	0	0	0	195.5	193	195.5	2.5	2.5	-0.58	0	0	0	0	0
m2108-p-2950	0	0	0	228.5	226	228.5	2.5	2.5	-0.64	0	0	0	0	0
m2108-p-3000	0	0	0	263.5	262	263.5	1.5	1.5	-0.69	0	0	0	0	0
m2108-p-3050	0	0	0	301	299.5	301	1.5	1.5	-0.73	0	0	0	0	0
m2108-p-3100	0	0	0	340.5	339.5	340.5	1	1	-0.77	0	0	0	0	0
m2108-p-3150	0	0	0	381.5	381	381.5	0.5	0.5	-0.81	0	0	0	0	0
										56,015	406,152	3,353	3,019.17	0
										56,015	406,152	3,353	3,019.17	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	15.95
c2101	15.15
c2103	12.77
c2105	12.33
c2107	11.75
i2010	29.95
i2011	41.1
i2012	53.71
i2101	38.87
i2102	46.46
i2103	42.39
i2104	42.39
i2105	34.6
i2106	36.71
i2107	34.27
i2108	29.53
l2010	17.91
l2011	15.95
l2012	15.95
l2101	18.48
l2102	20.53
l2103	15.22
l2104	15.22
l2105	17.2
l2106	17.73
l2107	18.23
l2108	18.23
m2011	17.64
m2012	17.64
m2101	15.59
m2103	15.59
m2105	13.09
m2107	13.23
m2108	13.23
pg2011	32.59
pg2012	31.43
pg2101	37.65
pg2102	29.44
pg2103	29.91
pg2104	29.99
pg2105	29.99
pg2106	28.37
pg2107	28.37
pp2010	17.65
pp2011	18.43
pp2012	18.17
pp2101	17.29
pp2102	17.29
pp2103	17.29
pp2104	17.29
pp2105	17.29
pp2106	17.29
pp2107	17.29
v2010	17.83
v2011	16.32
v2012	16.32
v2101	17.22
v2102	14.71
v2103	17.73
v2104	19.16
v2105	19.16
v2106	19.56
v2107	19.56

（来源：大连商品交易所）

关键字：豆粕期权

8月20日大连盘豆粕期权下午收盘行情

相关资讯