8月25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25日大连盘豆粕期权下午收盘行情

2020-08-25 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	427	427	427	427	410	444	17	34	1	1	1	0	0.43	0
m2011-c-2500	0	0	0	394	361	394	33	33	1	0	0	0	0	0
m2011-c-2550	0	0	0	345	313	345	32	32	0.98	0	0	0	0	0
m2011-c-2600	285	285	285	285	266.5	297	18.5	30.5	0.96	1	5	-1	0.29	0
m2011-c-2650	0	0	0	250.5	222.5	250.5	28	28	0.92	0	15	0	0	0
m2011-c-2700	0	0	0	206	181.5	206	24.5	24.5	0.87	0	10	0	0	0
m2011-c-2750	0	0	0	165.5	144	165.5	21.5	21.5	0.8	0	12	0	0	0
m2011-c-2800	0	0	0	129	111.5	129	17.5	17.5	0.71	0	22	0	0	0
m2011-c-2850	278.5	278.5	39.5	76	83.5	97	-7.5	13.5	0.61	4	30	-1	0.67	0
m2011-c-2900	52	53	52	53	61	71	-8	10	0.5	21	257	-19	1.1	0
m2011-c-2950	45.5	55	35.5	43	43	49.5	0	6.5	0.39	16	172	5	0.68	0
m2011-c-3000	30.5	30.5	30.5	30.5	29.5	33.5	1	4	0.3	10	262	10	0.31	0
m2011-c-3050	21.5	22	21.5	22	19.5	22	2.5	2.5	0.21	20	126	20	0.44	0
m2011-c-3100	0	0	0	13.5	12.5	13.5	1	1	0.15	0	224	0	0	0
m2011-c-3150	0	0	0	8	7.5	8	0.5	0.5	0.1	0	137	0	0	0
m2011-c-3200	0	0	0	4.5	4.5	4.5	0	0	0.06	0	194	0	0	0
m2011-c-3250	0	0	0	2.5	2.5	2.5	0	0	0.04	0	264	0	0	0
m2011-c-3300	4.5	5.5	4.5	5.5	1.5	1	4	-0.5	0.02	6	136	6	0.03	0
m2011-c-3350	10	10	4	4	0.5	0.5	3.5	0	0.01	11	121	11	0.06	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	0.5	1.5	0.5	-1	-1	-0.01	0	176	0	0	0
m2011-p-2550	0	0	0	1.5	3.5	1.5	-2	-2	-0.02	0	101	0	0	0
m2011-p-2600	0	0	0	3	7	3	-4	-4	-0.04	0	121	0	0	0
m2011-p-2650	0	0	0	6.5	13	6.5	-6.5	-6.5	-0.08	0	91	0	0	0
m2011-p-2700	0	0	0	12.5	21.5	12.5	-9	-9	-0.13	0	80	0	0	0
m2011-p-2750	0	0	0	21.5	34.5	21.5	-13	-13	-0.2	0	40	0	0	0
m2011-p-2800	0	0	0	35	51.5	35	-16.5	-16.5	-0.29	0	85	0	0	0
m2011-p-2850	35.5	35.5	35.5	35.5	74	53	-38.5	-21	-0.39	5	131	5	0.18	0
m2011-p-2900	0	0	0	77	101	77	-24	-24	-0.5	0	148	0	0	0
m2011-p-2950	0	0	0	105.5	133	105.5	-27.5	-27.5	-0.61	0	24	0	0	0
m2011-p-3000	0	0	0	139.5	169	139.5	-29.5	-29.5	-0.7	0	24	0	0	0
m2011-p-3050	0	0	0	177.5	209	177.5	-31.5	-31.5	-0.79	0	19	0	0	0
m2011-p-3100	0	0	0	219.5	252	219.5	-32.5	-32.5	-0.85	0	15	0	0	0
m2011-p-3150	0	0	0	264	297	264	-33	-33	-0.9	0	0	0	0	0
m2011-p-3200	0	0	0	310.5	344	310.5	-33.5	-33.5	-0.94	0	0	0	0	0
m2011-p-3250	0	0	0	358.5	392	358.5	-33.5	-33.5	-0.96	0	0	0	0	0
m2011-p-3300	0	0	0	407	441	407	-34	-34	-0.99	0	0	0	0	0
m2011-p-3350	0	0	0	456.5	490.5	456.5	-34	-34	-0.87	0	0	0	0	0
m2012-c-2450	0	0	0	451	423	451	28	28	1	0	10	0	0	0
m2012-c-2500	0	0	0	402	373	402	29	29	0.98	0	5	0	0	0
m2012-c-2550	0	0	0	354	323	354	31	31	0.96	0	10	0	0	0
m2012-c-2600	0	0	0	307.5	273	307.5	34.5	34.5	0.93	0	10	0	0	0
m2012-c-2650	0	0	0	262.5	224	262.5	38.5	38.5	0.89	0	10	0	0	0
m2012-c-2700	0	0	0	220.5	176.5	220.5	44	44	0.83	0	10	0	0	0
m2012-c-2750	0	0	0	181.5	132.5	181.5	49	49	0.77	0	15	0	0	0
m2012-c-2800	0	0	0	146.5	93.5	146.5	53	53	0.69	0	15	0	0	0
m2012-c-2850	0	0	0	115.5	61	115.5	54.5	54.5	0.6	0	30	0	0	0
m2012-c-2900	0	0	0	89	37	89	52	52	0.52	0	79	0	0	0
m2012-c-2950	0	0	0	66.5	20.5	66.5	46	46	0.43	0	88	0	0	0
m2012-c-3000	0	0	0	49	10.5	49	38.5	38.5	0.34	0	94	0	0	0
m2012-c-3050	0	0	0	35	4.5	35	30.5	30.5	0.27	0	93	0	0	0
m2012-c-3100	0	0	0	24.5	2	24.5	22.5	22.5	0.2	0	166	0	0	0
m2012-c-3150	0	0	0	16.5	0.5	16.5	16	16	0.15	0	99	0	0	0
m2012-c-3200	0	0	0	11	0.5	11	10.5	10.5	0.11	0	120	0	0	0
m2012-c-3250	0	0	0	7	0.5	7	6.5	6.5	0.07	0	208	0	0	0
m2012-c-3300	0	0	0	4.5	0.5	4.5	4	4	0.05	0	108	0	0	0
m2012-c-3350	0	0	0	2.5	0.5	2.5	2	2	0.03	0	60	0	0	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	195	0	0	0
m2012-p-2500	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	130	0	0	0
m2012-p-2550	0	0	0	3.5	0.5	3.5	3	3	-0.04	0	125	0	0	0
m2012-p-2600	0	0	0	7	0.5	7	6.5	6.5	-0.07	0	105	0	0	0
m2012-p-2650	0	0	0	12	1	12	11	11	-0.11	0	115	0	0	0
m2012-p-2700	0	0	0	20	4	20	16	16	-0.16	0	80	0	0	0
m2012-p-2750	0	0	0	31	9.5	31	21.5	21.5	-0.23	0	63	0	0	0
m2012-p-2800	0	0	0	45.5	20.5	45.5	25	25	-0.31	0	60	0	0	0
m2012-p-2850	0	0	0	64.5	38.5	64.5	26	26	-0.39	0	50	0	0	0
m2012-p-2900	0	0	0	88	64	88	24	24	-0.48	0	40	0	0	0
m2012-p-2950	0	0	0	115.5	97.5	115.5	18	18	-0.57	0	55	0	0	0
m2012-p-3000	0	0	0	147.5	137	147.5	10.5	10.5	-0.65	0	30	0	0	0
m2012-p-3050	0	0	0	183.5	181.5	183.5	2	2	-0.73	0	10	0	0	0
m2012-p-3100	0	0	0	223	228.5	223	-5.5	-5.5	-0.8	0	10	0	0	0
m2012-p-3150	0	0	0	265	277.5	265	-12.5	-12.5	-0.85	0	15	0	0	0
m2012-p-3200	0	0	0	309.5	327	309.5	-17.5	-17.5	-0.89	0	10	0	0	0
m2012-p-3250	0	0	0	355.5	377	355.5	-21.5	-21.5	-0.93	0	10	0	0	0
m2012-p-3300	0	0	0	403	427	403	-24	-24	-0.95	0	0	0	0	0
m2012-p-3350	0	0	0	451	477	451	-26	-26	-0.97	0	0	0	0	0
m2101-c-2450	0	0	0	464	432	464	32	32	1	0	148	0	0	0
m2101-c-2500	398.5	398.5	398.5	398.5	383.5	415.5	15	32	0.97	1	224	0	0.4	0
m2101-c-2550	361	361	361	361	336.5	367.5	24.5	31	0.95	1	358	0	0.36	0
m2101-c-2600	0	0	0	321	291.5	321	29.5	29.5	0.93	0	195	0	0	0
m2101-c-2650	262	282	261.5	282	248.5	276.5	33.5	28	0.89	45	314	35	11.86	0
m2101-c-2700	221	235	221	235	208.5	234.5	26.5	26	0.83	7	1,659	-2	1.63	0
m2101-c-2750	189	195.5	189	195.5	172	195	23.5	23	0.77	36	1,507	-16	6.98	0
m2101-c-2800	144	158.5	139.5	152	139	159.5	13	20.5	0.7	186	8,148	-42	28.18	0
m2101-c-2850	111	127.5	80	122.5	110	128	12.5	18	0.62	1,258	7,485	-173	146.98	0
m2101-c-2900	90	101	85	93.5	85.5	101	8	15.5	0.54	4,678	18,443	-134	443.05	0
m2101-c-2950	68	78.5	67	74	65	77.5	9	12.5	0.45	6,417	11,868	-156	476.68	0
m2101-c-3000	54	62.5	53.5	58.5	48.5	58.5	10	10	0.37	7,665	30,561	-729	453.18	0
m2101-c-3050	41.5	47.5	41.5	44.5	35.5	43	9	7.5	0.3	4,525	16,778	609	205.09	0
m2101-c-3100	32	38.5	32	36	25	31	11	6	0.23	2,087	13,085	60	76.42	0
m2101-c-3150	28.5	31	27.5	29.5	17.5	22	12	4.5	0.18	1,258	5,912	-134	37.53	0
m2101-c-3200	24.5	26	22.5	24.5	12	15	12.5	3	0.13	3,630	37,679	593	90.56	0
m2101-c-3250	20	20.5	18.5	19.5	8	10	11.5	2	0.09	3,382	14,941	-58	67.37	0
m2101-c-3300	16	17.5	15.5	17	5	6.5	12	1.5	0.07	3,086	12,115	-426	52.01	0
m2101-c-3350	15	15	12.5	13	3	4	10	1	0.04	3,579	8,157	983	48.62	0
m2101-p-2450	2	2	1.5	1.5	2	1	-0.5	-1	-0.01	260	3,789	76	0.44	0
m2101-p-2500	3	3	2.5	2.5	3.5	2.5	-1	-1	-0.03	232	1,620	42	0.63	0
m2101-p-2550	4	4.5	3	3	6.5	4.5	-3.5	-2	-0.05	362	2,096	79	1.26	0
m2101-p-2600	6	6.5	3.5	4.5	11.5	8	-7	-3.5	-0.07	1,372	4,153	-434	6.08	0
m2101-p-2650	8.5	9	6	6.5	18.5	13	-12	-5.5	-0.11	1,741	5,551	-140	12.23	0
m2101-p-2700	15	15	11	11	28	21	-17	-7	-0.16	2,121	5,305	-105	25.17	0
m2101-p-2750	24	24	17.5	18.5	41.5	32	-23	-9.5	-0.22	1,642	10,747	81	32.09	0
m2101-p-2800	35	38	28.5	30	58.5	46	-28.5	-12.5	-0.3	2,658	45,880	-81	84.86	0
m2101-p-2850	57.5	59.5	45.5	47.5	79.5	64.5	-32	-15	-0.38	3,372	11,497	-119	171.43	0
m2101-p-2900	85	85.5	68	72.5	104.5	87	-32	-17.5	-0.46	2,555	6,362	-103	188.45	0
m2101-p-2950	112.5	117.5	96	99.5	134	113.5	-34.5	-20.5	-0.54	1,316	6,133	-16	138.25	0
m2101-p-3000	147.5	151.5	129.5	131	167	144	-36	-23	-0.62	626	5,978	45	83.27	0
m2101-p-3050	184.5	187.5	165	168.5	204	178.5	-35.5	-25.5	-0.7	410	3,059	52	70.06	0
m2101-p-3100	227.5	227.5	206	209	243.5	216.5	-34.5	-27	-0.76	68	1,856	-5	14.45	0
m2101-p-3150	270	270	251	251.5	285.5	257	-34	-28.5	-0.82	12	969	0	3.2	0
m2101-p-3200	295	295	295	295	330	300.5	-35	-29.5	-0.87	1	917	0	0.3	0
m2101-p-3250	340.5	340.5	340	340	376	345	-36	-31	-0.91	44	1,712	-38	14.97	0
m2101-p-3300	416.5	416.5	416.5	416.5	423	391.5	-6.5	-31.5	-0.94	2	180	-1	0.83	0
m2101-p-3350	0	0	0	439.5	471.5	439.5	-32	-32	-0.96	0	46	0	0	0
m2103-c-2400	0	0	0	403.5	388.5	403.5	15	15	0.94	0	35	0	0	0
m2103-c-2450	0	0	0	358	345	358	13	13	0.91	0	10	0	0	0
m2103-c-2500	0	0	0	314.5	303.5	314.5	11	11	0.87	0	10	0	0	0
m2103-c-2550	0	0	0	273.5	264	273.5	9.5	9.5	0.83	0	17	0	0	0
m2103-c-2600	0	0	0	234.5	228	234.5	6.5	6.5	0.78	0	25	0	0	0
m2103-c-2650	0	0	0	199	194.5	199	4.5	4.5	0.72	0	25	0	0	0
m2103-c-2700	0	0	0	166.5	164	166.5	2.5	2.5	0.65	0	40	0	0	0
m2103-c-2750	0	0	0	137.5	137	137.5	0.5	0.5	0.58	0	30	0	0	0
m2103-c-2800	0	0	0	112	113.5	112	-1.5	-1.5	0.51	0	45	0	0	0
m2103-c-2850	0	0	0	90	92.5	90	-2.5	-2.5	0.45	0	26	0	0	0
m2103-c-2900	0	0	0	71.5	74.5	71.5	-3	-3	0.38	0	45	0	0	0
m2103-c-2950	0	0	0	56	59.5	56	-3.5	-3.5	0.32	0	46	0	0	0
m2103-c-3000	0	0	0	43	47	43	-4	-4	0.26	0	60	0	0	0
m2103-c-3050	0	0	0	32.5	37	32.5	-4.5	-4.5	0.21	0	25	0	0	0
m2103-c-3100	0	0	0	24.5	28.5	24.5	-4	-4	0.17	0	50	0	0	0
m2103-c-3150	0	0	0	18	21.5	18	-3.5	-3.5	0.13	0	196	0	0	0
m2103-p-2400	0	0	0	7.5	13	7.5	-5.5	-5.5	-0.06	0	250	0	0	0
m2103-p-2450	0	0	0	12	19.5	12	-7.5	-7.5	-0.09	0	115	0	0	0
m2103-p-2500	0	0	0	18	27.5	18	-9.5	-9.5	-0.12	0	75	0	0	0
m2103-p-2550	0	0	0	26.5	38.5	26.5	-12	-12	-0.17	0	60	0	0	0
m2103-p-2600	0	0	0	37.5	52	37.5	-14.5	-14.5	-0.22	0	55	0	0	0
m2103-p-2650	0	0	0	51.5	68	51.5	-16.5	-16.5	-0.28	0	85	0	0	0
m2103-p-2700	0	0	0	69	87.5	69	-18.5	-18.5	-0.34	0	80	0	0	0
m2103-p-2750	0	0	0	90	110.5	90	-20.5	-20.5	-0.41	0	75	0	0	0
m2103-p-2800	0	0	0	114	136	114	-22	-22	-0.48	0	80	0	0	0
m2103-p-2850	0	0	0	142	165	142	-23	-23	-0.55	0	50	0	0	0
m2103-p-2900	0	0	0	173	197	173	-24	-24	-0.62	0	45	0	0	0
m2103-p-2950	0	0	0	207	232	207	-25	-25	-0.68	0	40	0	0	0
m2103-p-3000	0	0	0	244	269	244	-25	-25	-0.73	0	50	0	0	0
m2103-p-3050	0	0	0	283.5	308.5	283.5	-25	-25	-0.78	0	15	0	0	0
m2103-p-3100	0	0	0	325	350	325	-25	-25	-0.83	0	10	0	0	0
m2103-p-3150	0	0	0	368.5	393	368.5	-24.5	-24.5	-0.87	0	20	0	0	0
m2105-c-2350	0	0	0	414.5	398.5	414.5	16	16	0.95	0	22	0	0	0
m2105-c-2400	0	0	0	369	353.5	369	15.5	15.5	0.92	0	57	0	0	0
m2105-c-2450	0	0	0	325	311	325	14	14	0.88	0	81	0	0	0
m2105-c-2500	290.5	290.5	287	287	270.5	283	16.5	12.5	0.84	30	263	10	8.68	0
m2105-c-2550	247.5	247.5	245.5	245.5	233	244	12.5	11	0.79	4	227	-4	0.98	0
m2105-c-2600	203.5	208.5	194	206	198	207.5	8	9.5	0.73	96	655	17	19.72	0
m2105-c-2650	169	174	161.5	169	166.5	174.5	2.5	8	0.67	216	1,177	-123	37.03	0
m2105-c-2700	139.5	144	134	139.5	138.5	145	1	6.5	0.6	413	4,431	-96	57.71	0
m2105-c-2750	119.5	121	112.5	117	113.5	119	3.5	5.5	0.53	497	1,653	26	58.29	0
m2105-c-2800	99.5	99.5	92.5	96	92	96	4	4	0.46	1,563	2,510	-962	151.69	0
m2105-c-2850	86	86	77	80	73.5	76.5	6.5	3	0.4	388	1,717	173	31.77	0
m2105-c-2900	69	70	66.5	66.5	58.5	60	8	1.5	0.33	212	1,221	87	14.52	0
m2105-c-2950	62	62	54	56	45.5	46.5	10.5	1	0.28	146	629	20	8.38	0
m2105-c-3000	49.5	51.5	47	48.5	35	36	13.5	1	0.23	1,227	17,643	209	60.4	0
m2105-c-3050	42.5	43	40	40	26.5	27	13.5	0.5	0.18	91	705	-5	3.83	0
m2105-c-3100	36.5	37.5	33.5	34	20	20	14	0	0.14	314	1,650	-56	11.27	0
m2105-p-2350	7	7	5.5	6.5	9.5	7	-3	-2.5	-0.05	171	693	19	1.05	0
m2105-p-2400	8	9	8	9	14.5	11	-5.5	-3.5	-0.08	70	157	20	0.57	0
m2105-p-2450	11.5	12	11.5	11.5	21.5	17	-10	-4.5	-0.12	157	418	77	1.84	0
m2105-p-2500	20	20.5	16.5	18	31	25	-13	-6	-0.16	140	460	69	2.61	0
m2105-p-2550	28.5	28.5	23.5	24	43	35.5	-19	-7.5	-0.21	353	1,868	163	9.18	0
m2105-p-2600	40.5	40.5	33.5	35	58	49	-23	-9	-0.26	438	3,711	9	16.01	0
m2105-p-2650	56	56	48	49.5	76.5	65.5	-27	-11	-0.33	495	27,097	6	25.22	0
m2105-p-2700	78	78	67.5	69	97.5	85.5	-28.5	-12	-0.39	306	33,346	-31	22.08	0
m2105-p-2750	103.5	104	91.5	93.5	122.5	109	-29	-13.5	-0.46	142	886	-6	13.89	0
m2105-p-2800	132.5	133.5	120	123	150.5	135.5	-27.5	-15	-0.53	136	382	21	17.06	0
m2105-p-2850	164.5	168	155	157	182	166	-25	-16	-0.6	90	233	0	14.19	0
m2105-p-2900	200.5	200.5	191	192.5	216	199	-23.5	-17	-0.66	38	130	1	7.35	0
m2105-p-2950	240	240	228.5	231	253	235.5	-22	-17.5	-0.72	14	311	-2	3.24	0
m2105-p-3000	270.5	272.5	270.5	272.5	292.5	274	-20	-18.5	-0.77	2	182	0	0.54	0
m2105-p-3050	0	0	0	315	333.5	315	-18.5	-18.5	-0.81	0	10	0	0	0
m2105-p-3100	0	0	0	358	377	358	-19	-19	-0.85	0	20	0	0	0
m2107-c-2400	0	0	0	386	374	386	12	12	0.93	0	5	0	0	0
m2107-c-2450	0	0	0	341	333	341	8	8	0.9	0	5	0	0	0
m2107-c-2500	0	0	0	298	294	298	4	4	0.86	0	5	0	0	0
m2107-c-2550	0	0	0	258	257.5	258	0.5	0.5	0.81	0	15	0	0	0
m2107-c-2600	0	0	0	220	224	220	-4	-4	0.76	0	5	0	0	0
m2107-c-2650	0	0	0	185.5	193	185.5	-7.5	-7.5	0.69	0	5	0	0	0
m2107-c-2700	0	0	0	154.5	165	154.5	-10.5	-10.5	0.63	0	10	0	0	0
m2107-c-2750	0	0	0	127	140	127	-13	-13	0.56	0	15	0	0	0
m2107-c-2800	0	0	0	103	117.5	103	-14.5	-14.5	0.49	0	7	0	0	0
m2107-c-2850	0	0	0	82	98	82	-16	-16	0.42	0	10	0	0	0
m2107-c-2900	0	0	0	64.5	81	64.5	-16.5	-16.5	0.35	0	20	0	0	0
m2107-c-2950	0	0	0	50	66	50	-16	-16	0.29	0	6	0	0	0
m2107-c-3000	0	0	0	38.5	54	38.5	-15.5	-15.5	0.24	0	12	0	0	0
m2107-c-3050	0	0	0	29	43.5	29	-14.5	-14.5	0.19	0	15	0	0	0
m2107-c-3100	0	0	0	21.5	34.5	21.5	-13	-13	0.15	0	45	0	0	0
m2107-p-2400	0	0	0	8.5	22.5	8.5	-14	-14	-0.07	0	15	0	0	0
m2107-p-2450	0	0	0	13.5	31.5	13.5	-18	-18	-0.1	0	25	0	0	0
m2107-p-2500	21	21	21	21	42	20.5	-21	-21.5	-0.14	5	15	-5	0.11	0
m2107-p-2550	30	30	30	30	55.5	29.5	-25.5	-26	-0.18	5	23	-5	0.15	0
m2107-p-2600	42	42	42	42	71.5	41.5	-29.5	-30	-0.24	5	20	-5	0.21	0
m2107-p-2650	56.5	56.5	56.5	56.5	90	57	-33.5	-33	-0.3	5	15	0	0.28	0
m2107-p-2700	0	0	0	75.5	111.5	75.5	-36	-36	-0.36	0	5	0	0	0
m2107-p-2750	0	0	0	97	136	97	-39	-39	-0.43	0	0	0	0	0
m2107-p-2800	0	0	0	122.5	163	122.5	-40.5	-40.5	-0.5	0	5	0	0	0
m2107-p-2850	0	0	0	151.5	193	151.5	-41.5	-41.5	-0.57	0	5	0	0	0
m2107-p-2900	0	0	0	183.5	225.5	183.5	-42	-42	-0.64	0	5	0	0	0
m2107-p-2950	0	0	0	219	260.5	219	-41.5	-41.5	-0.7	0	0	0	0	0
m2107-p-3000	0	0	0	256.5	297.5	256.5	-41	-41	-0.75	0	0	0	0	0
m2107-p-3050	0	0	0	297	337	297	-40	-40	-0.8	0	0	0	0	0
m2107-p-3100	0	0	0	339	378	339	-39	-39	-0.84	0	0	0	0	0
m2108-c-2450	0	0	0	364	362.5	364	1.5	1.5	0.91	0	0	0	0	0
m2108-c-2500	0	0	0	321	322.5	321	-1.5	-1.5	0.87	0	0	0	0	0
m2108-c-2550	0	0	0	280	284.5	280	-4.5	-4.5	0.82	0	0	0	0	0
m2108-c-2600	0	0	0	241.5	249.5	241.5	-8	-8	0.77	0	0	0	0	0
m2108-c-2650	0	0	0	206	216.5	206	-10.5	-10.5	0.72	0	0	0	0	0
m2108-c-2700	0	0	0	173.5	186.5	173.5	-13	-13	0.65	0	0	0	0	0
m2108-c-2750	0	0	0	144.5	159.5	144.5	-15	-15	0.59	0	0	0	0	0
m2108-c-2800	0	0	0	119	135.5	119	-16.5	-16.5	0.52	0	0	0	0	0
m2108-c-2850	0	0	0	96.5	114	96.5	-17.5	-17.5	0.46	0	0	0	0	0
m2108-c-2900	0	0	0	77.5	95	77.5	-17.5	-17.5	0.39	0	0	0	0	0
m2108-c-2950	0	0	0	61.5	78.5	61.5	-17	-17	0.33	0	5	0	0	0
m2108-c-3000	0	0	0	48	64.5	48	-16.5	-16.5	0.28	0	0	0	0	0
m2108-c-3050	0	0	0	37	52.5	37	-15.5	-15.5	0.23	0	0	0	0	0
m2108-c-3100	0	0	0	28	42.5	28	-14.5	-14.5	0.18	0	10	0	0	0
m2108-c-3150	0	0	0	21	34	21	-13	-13	0.14	0	5	0	0	0
m2108-p-2450	0	0	0	13	26.5	13	-13.5	-13.5	-0.09	0	0	0	0	0
m2108-p-2500	0	0	0	19.5	36	19.5	-16.5	-16.5	-0.13	0	0	0	0	0
m2108-p-2550	0	0	0	28	48	28	-20	-20	-0.17	0	0	0	0	0
m2108-p-2600	39.5	39.5	39.5	39.5	62	39.5	-22.5	-22.5	-0.22	5	5	0	0.2	0
m2108-p-2650	0	0	0	53.5	79	53.5	-25.5	-25.5	-0.28	0	15	0	0	0
m2108-p-2700	0	0	0	70.5	98.5	70.5	-28	-28	-0.34	0	0	0	0	0
m2108-p-2750	0	0	0	91	121	91	-30	-30	-0.4	0	0	0	0	0
m2108-p-2800	0	0	0	115	146.5	115	-31.5	-31.5	-0.47	0	0	0	0	0
m2108-p-2850	0	0	0	142	174.5	142	-32.5	-32.5	-0.54	0	0	0	0	0
m2108-p-2900	0	0	0	172.5	205	172.5	-32.5	-32.5	-0.6	0	0	0	0	0
m2108-p-2950	0	0	0	206	238	206	-32	-32	-0.66	0	0	0	0	0
m2108-p-3000	0	0	0	242	273.5	242	-31.5	-31.5	-0.72	0	0	0	0	0
m2108-p-3050	0	0	0	280.5	311	280.5	-30.5	-30.5	-0.77	0	0	0	0	0
m2108-p-3100	0	0	0	321.5	350.5	321.5	-29	-29	-0.81	0	0	0	0	0
m2108-p-3150	0	0	0	364.5	392	364.5	-27.5	-27.5	-0.85	0	0	0	0	0
										68,504	419,665	-594	3,599.11	0
										68,504	419,665	-594	3,599.11	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	15.17
c2101	14.42
c2103	12.58
c2105	11.74
c2107	12.03
i2010	26.44
i2011	31.08
i2012	36.8
i2101	36.17
i2102	36.17
i2103	40.15
i2104	32.84
i2105	36.08
i2106	31.61
i2107	33.43
i2108	27.96
l2010	18.98
l2011	19.57
l2012	19.57
l2101	17.98
l2102	17.47
l2103	15.46
l2104	14.41
l2105	17.75
l2106	18.64
l2107	17.51
l2108	18.09
m2011	17.16
m2012	17.16
m2101	15.23
m2103	15.23
m2105	13.26
m2107	11.55
m2108	11.38
pg2011	33.3
pg2012	31.04
pg2101	37.18
pg2102	31.02
pg2103	31.92
pg2104	28.62
pg2105	25.28
pg2106	26.86
pg2107	28.35
pp2010	17.98
pp2011	17.98
pp2012	20.45
pp2101	17.23
pp2102	18.48
pp2103	18.08
pp2104	18.08
pp2105	18.08
pp2106	18.08
pp2107	18.08
v2010	16.31
v2011	15.95
v2012	15.95
v2101	16.36
v2102	14.28
v2103	17.47
v2104	17.47
v2105	17.47
v2106	18.78
v2107	18.78

（来源：大连商品交易所）

关键字：豆粕期权

8月25日大连盘豆粕期权下午收盘行情

相关资讯