8月27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27日大连盘豆粕期权下午收盘行情

2020-08-27 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	447	457	447	-10	-10	1	0	1	0	0	0
m2011-c-2500	0	0	0	397	407	397	-10	-10	1	0	0	0	0	0
m2011-c-2550	0	0	0	347.5	357.5	347.5	-10	-10	0.99	0	0	0	0	0
m2011-c-2600	0	0	0	298.5	308.5	298.5	-10	-10	0.97	0	5	0	0	0
m2011-c-2650	0	0	0	251	261.5	251	-10.5	-10.5	0.94	0	15	0	0	0
m2011-c-2700	0	0	0	206	216	206	-10	-10	0.89	0	10	0	0	0
m2011-c-2750	0	0	0	164	174	164	-10	-10	0.82	0	12	0	0	0
m2011-c-2800	101.5	101.5	101.5	101.5	135.5	126	-34	-9.5	0.73	1	22	0	0.1	0
m2011-c-2850	0	0	0	93.5	102.5	93.5	-9	-9	0.62	0	30	0	0	0
m2011-c-2900	69	69	68.5	68.5	74.5	66.5	-6	-8	0.5	4	208	3	0.27	0
m2011-c-2950	0	0	0	45.5	52	45.5	-6.5	-6.5	0.39	0	173	0	0	0
m2011-c-3000	0	0	0	29.5	35	29.5	-5.5	-5.5	0.29	0	272	0	0	0
m2011-c-3050	0	0	0	18.5	22.5	18.5	-4	-4	0.2	0	129	0	0	0
m2011-c-3100	7.5	7.5	7.5	7.5	14	11	-6.5	-3	0.13	10	224	0	0.08	0
m2011-c-3150	0	0	0	6	8	6	-2	-2	0.08	0	137	0	0	0
m2011-c-3200	0	0	0	3	4.5	3	-1.5	-1.5	0.04	0	194	0	0	0
m2011-c-3250	0	0	0	1.5	2.5	1.5	-1	-1	0.02	0	264	0	0	0
m2011-c-3300	3.5	3.5	3.5	3.5	1	0.5	2.5	-0.5	0.01	5	136	0	0.02	0
m2011-c-3350	0	0	0	0.5	0.5	0.5	0	0	0.01	0	121	0	0	0
m2011-p-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	4	181	4	0	0
m2011-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	176	0	0	0
m2011-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2011-p-2600	2	2	2	2	2	2	0	0	-0.03	1	120	-1	0	0
m2011-p-2650	0	0	0	4.5	4.5	4.5	0	0	-0.06	0	91	0	0	0
m2011-p-2700	0	0	0	9	9.5	9	-0.5	-0.5	-0.11	0	80	0	0	0
m2011-p-2750	0	0	0	17	17	17	0	0	-0.18	0	40	0	0	0
m2011-p-2800	0	0	0	29.5	29	29.5	0.5	0.5	-0.27	0	85	0	0	0
m2011-p-2850	18.5	44.5	18.5	44.5	45.5	46.5	-1	1	-0.38	2	136	0	0.06	0
m2011-p-2900	56.5	56.5	56.5	56.5	67.5	69.5	-11	2	-0.49	2	148	0	0.11	0
m2011-p-2950	0	0	0	98.5	95	98.5	3.5	3.5	-0.61	0	19	0	0	0
m2011-p-3000	0	0	0	132.5	128	132.5	4.5	4.5	-0.71	0	24	0	0	0
m2011-p-3050	0	0	0	171	165.5	171	5.5	5.5	-0.8	0	19	0	0	0
m2011-p-3100	0	0	0	213.5	206.5	213.5	7	7	-0.87	0	15	0	0	0
m2011-p-3150	0	0	0	259	251	259	8	8	-0.92	0	0	0	0	0
m2011-p-3200	0	0	0	306	297.5	306	8.5	8.5	-0.95	0	0	0	0	0
m2011-p-3250	0	0	0	354.5	345	354.5	9.5	9.5	-0.98	0	0	0	0	0
m2011-p-3300	0	0	0	403.5	394	403.5	9.5	9.5	-0.89	0	0	0	0	0
m2011-p-3350	0	0	0	453	443.5	453	9.5	9.5	-1	0	0	0	0	0
m2012-c-2450	0	0	0	460	469	460	-9	-9	1	0	10	0	0	0
m2012-c-2500	0	0	0	410.5	419	410.5	-8.5	-8.5	0.99	0	5	0	0	0
m2012-c-2550	0	0	0	361.5	369	361.5	-7.5	-7.5	0.97	0	10	0	0	0
m2012-c-2600	0	0	0	314	319.5	314	-5.5	-5.5	0.95	0	10	0	0	0
m2012-c-2650	0	0	0	268	271	268	-3	-3	0.91	0	10	0	0	0
m2012-c-2700	0	0	0	224.5	224.5	224.5	0	0	0.86	0	10	0	0	0
m2012-c-2750	0	0	0	184	180.5	184	3.5	3.5	0.8	0	15	0	0	0
m2012-c-2800	0	0	0	147	140.5	147	6.5	6.5	0.72	0	15	0	0	0
m2012-c-2850	0	0	0	115	105	115	10	10	0.63	0	30	0	0	0
m2012-c-2900	0	0	0	87	75.5	87	11.5	11.5	0.53	0	79	0	0	0
m2012-c-2950	0	0	0	64.5	52	64.5	12.5	12.5	0.44	0	88	0	0	0
m2012-c-3000	0	0	0	46	34	46	12	12	0.35	0	94	0	0	0
m2012-c-3050	0	0	0	32	21	32	11	11	0.26	0	93	0	0	0
m2012-c-3100	0	0	0	21.5	12.5	21.5	9	9	0.19	0	166	0	0	0
m2012-c-3150	0	0	0	14	7	14	7	7	0.14	0	99	0	0	0
m2012-c-3200	0	0	0	9	3.5	9	5.5	5.5	0.1	0	120	0	0	0
m2012-c-3250	0	0	0	5.5	1.5	5.5	4	4	0.06	0	208	0	0	0
m2012-c-3300	0	0	0	3	0.5	3	2.5	2.5	0.04	0	108	0	0	0
m2012-c-3350	0	0	0	2	0.5	2	1.5	1.5	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	1	0.5	1	0.5	0.5	-0.01	0	130	0	0	0
m2012-p-2550	0	0	0	2	0.5	2	1.5	1.5	-0.03	0	125	0	0	0
m2012-p-2600	0	0	0	4.5	1	4.5	3.5	3.5	-0.05	0	105	0	0	0
m2012-p-2650	0	0	0	8.5	2.5	8.5	6	6	-0.09	0	115	0	0	0
m2012-p-2700	0	0	0	15	6	15	9	9	-0.14	0	80	0	0	0
m2012-p-2750	0	0	0	24	12	24	12	12	-0.2	0	63	0	0	0
m2012-p-2800	0	0	0	37.5	21.5	37.5	16	16	-0.28	0	60	0	0	0
m2012-p-2850	0	0	0	55	36.5	55	18.5	18.5	-0.37	0	55	0	0	0
m2012-p-2900	0	0	0	77.5	56.5	77.5	21	21	-0.47	0	40	0	0	0
m2012-p-2950	0	0	0	104.5	82.5	104.5	22	22	-0.56	0	55	0	0	0
m2012-p-3000	0	0	0	136	114.5	136	21.5	21.5	-0.65	0	30	0	0	0
m2012-p-3050	0	0	0	172	152	172	20	20	-0.73	0	10	0	0	0
m2012-p-3100	0	0	0	211.5	193	211.5	18.5	18.5	-0.8	0	10	0	0	0
m2012-p-3150	0	0	0	253.5	237.5	253.5	16	16	-0.86	0	15	0	0	0
m2012-p-3200	0	0	0	298.5	284	298.5	14.5	14.5	-0.9	0	10	0	0	0
m2012-p-3250	0	0	0	345	332.5	345	12.5	12.5	-0.94	0	10	0	0	0
m2012-p-3300	0	0	0	392.5	381.5	392.5	11	11	-0.96	0	0	0	0	0
m2012-p-3350	0	0	0	441.5	431	441.5	10.5	10.5	-0.98	0	0	0	0	0
m2101-c-2450	0	0	0	472	483	472	-11	-11	1	0	148	0	0	0
m2101-c-2500	421.5	427.5	421.5	427.5	433.5	422.5	-6	-11	0.99	30	254	30	12.76	0
m2101-c-2550	383	383	378.5	378.5	384.5	374.5	-6	-10	0.96	19	362	5	7.21	0
m2101-c-2600	324.5	324.5	324.5	324.5	337	327	-12.5	-10	0.94	5	195	0	1.62	0
m2101-c-2650	279	279	278	279	291.5	282	-12.5	-9.5	0.9	50	324	10	13.93	0
m2101-c-2700	240	240	232.5	233.5	247.5	239	-14	-8.5	0.85	73	1,601	-21	17.17	0
m2101-c-2750	198.5	198.5	186.5	191	206.5	199	-15.5	-7.5	0.79	39	1,511	4	7.53	0
m2101-c-2800	158.5	159.5	148.5	154	169.5	162.5	-15.5	-7	0.72	213	7,255	-31	32.76	0
m2101-c-2850	127	127.5	117	123.5	135.5	130	-12	-5.5	0.64	1,651	8,386	482	204.16	0
m2101-c-2900	66	184.5	66	95.5	106.5	101.5	-11	-5	0.55	2,731	17,535	451	262.29	0
m2101-c-2950	78	78	70.5	73.5	81.5	77.5	-8	-4	0.47	4,988	11,667	361	372.17	0
m2101-c-3000	61	62.5	55	57.5	61	58	-3.5	-3	0.38	5,290	29,358	948	307.15	0
m2101-c-3050	46.5	47.5	42	43.5	44.5	42.5	-1	-2	0.3	3,090	17,654	204	137.74	0
m2101-c-3100	37	37	33	34	32	30	2	-2	0.23	2,024	13,104	-48	71.31	0
m2101-c-3150	29.5	29.5	27	27.5	22	21	5.5	-1	0.18	1,613	5,891	-80	45.23	0
m2101-c-3200	26.5	26.5	22	22	15	14	7	-1	0.13	3,414	37,481	-102	77.34	0
m2101-c-3250	19.5	19.5	17	17	10	9.5	7	-0.5	0.09	1,449	15,133	250	25.53	0
m2101-c-3300	17	17	14	14	6.5	6	7.5	-0.5	0.06	1,515	11,903	20	22.94	0
m2101-c-3350	13	13	11	11.5	4	3.5	7.5	-0.5	0.04	2,162	8,598	231	25.68	0
m2101-p-2450	2	2	1.5	2	0.5	0.5	1.5	0	-0.01	99	3,872	59	0.16	0
m2101-p-2500	2	2	2	2	1	1.5	1	0.5	-0.02	143	1,664	-68	0.29	0
m2101-p-2550	3	3	3	3	2.5	3.5	0.5	1	-0.04	21	1,942	0	0.06	0
m2101-p-2600	4	4	3.5	4	5	6	-1	1	-0.06	339	4,013	55	1.31	0
m2101-p-2650	6	6.5	6	6	9	10.5	-3	1.5	-0.1	86	5,548	-16	0.52	0
m2101-p-2700	9.5	10.5	9.5	10.5	15.5	17.5	-5	2	-0.14	360	5,671	51	3.64	0
m2101-p-2750	16.5	18	16	17.5	24.5	27.5	-7	3	-0.21	689	10,646	-9	11.76	0
m2101-p-2800	26.5	30	25.5	28	36.5	41	-8.5	4.5	-0.28	1,599	45,742	137	43.74	0
m2101-p-2850	42	48.5	42	46	53	58	-7	5	-0.36	2,770	11,661	154	123.98	0
m2101-p-2900	63.5	72.5	63.5	68	73.5	79.5	-5.5	6	-0.44	2,270	6,578	-69	154.06	0
m2101-p-2950	91.5	101.5	91	96.5	98.5	105.5	-2	7	-0.53	2,167	5,822	-13	206.8	0
m2101-p-3000	124.5	136	123.5	129	128	136	1	8	-0.62	518	6,096	3	66.23	0
m2101-p-3050	163	173.5	160	165	161.5	170	3.5	8.5	-0.69	339	3,051	5	56.22	0
m2101-p-3100	204	207.5	201.5	205.5	198.5	207.5	7	9	-0.76	73	1,854	4	14.82	0
m2101-p-3150	243.5	256	243.5	250.5	238.5	248.5	12	10	-0.82	12	971	2	3	0
m2101-p-3200	287.5	287.5	287.5	287.5	281	291.5	6.5	10.5	-0.87	1	914	0	0.29	0
m2101-p-3250	334	338.5	334	338	326	336.5	12	10.5	-0.91	25	1,786	15	8.44	0
m2101-p-3300	370	390	370	390	372.5	383	17.5	10.5	-0.94	2	188	1	0.76	0
m2101-p-3350	0	0	0	431	420	431	11	11	-0.96	0	46	0	0	0
m2103-c-2400	0	0	0	410	416.5	410	-6.5	-6.5	0.95	0	35	0	0	0
m2103-c-2450	0	0	0	364	370	364	-6	-6	0.92	0	10	0	0	0
m2103-c-2500	0	0	0	319.5	325	319.5	-5.5	-5.5	0.89	0	10	0	0	0
m2103-c-2550	0	0	0	277.5	282.5	277.5	-5	-5	0.84	0	17	0	0	0
m2103-c-2600	0	0	0	238	242.5	238	-4.5	-4.5	0.79	0	25	0	0	0
m2103-c-2650	0	0	0	201.5	205	201.5	-3.5	-3.5	0.73	0	25	0	0	0
m2103-c-2700	0	0	0	168	171.5	168	-3.5	-3.5	0.67	0	40	0	0	0
m2103-c-2750	0	0	0	138.5	141	138.5	-2.5	-2.5	0.6	0	30	0	0	0
m2103-c-2800	0	0	0	112.5	114	112.5	-1.5	-1.5	0.53	0	45	0	0	0
m2103-c-2850	0	0	0	90	91	90	-1	-1	0.45	0	26	0	0	0
m2103-c-2900	0	0	0	70.5	71.5	70.5	-1	-1	0.39	0	45	0	0	0
m2103-c-2950	0	0	0	55	55.5	55	-0.5	-0.5	0.32	0	46	0	0	0
m2103-c-3000	0	0	0	42	42	42	0	0	0.26	0	60	0	0	0
m2103-c-3050	0	0	0	31.5	31.5	31.5	0	0	0.21	0	25	0	0	0
m2103-c-3100	0	0	0	23.5	23.5	23.5	0	0	0.17	0	50	0	0	0
m2103-c-3150	0	0	0	17	17	17	0	0	0.13	0	196	0	0	0
m2103-p-2400	0	0	0	6	5	6	1	1	-0.05	0	250	0	0	0
m2103-p-2450	0	0	0	9.5	8.5	9.5	1	1	-0.07	0	115	0	0	0
m2103-p-2500	0	0	0	15	13.5	15	1.5	1.5	-0.11	0	75	0	0	0
m2103-p-2550	0	0	0	23	20.5	23	2.5	2.5	-0.15	0	60	0	0	0
m2103-p-2600	0	0	0	33	30.5	33	2.5	2.5	-0.2	0	55	0	0	0
m2103-p-2650	0	0	0	46.5	43	46.5	3.5	3.5	-0.26	0	85	0	0	0
m2103-p-2700	0	0	0	63	59	63	4	4	-0.33	0	80	0	0	0
m2103-p-2750	0	0	0	83	78.5	83	4.5	4.5	-0.4	0	75	0	0	0
m2103-p-2800	0	0	0	106.5	101.5	106.5	5	5	-0.47	0	80	0	0	0
m2103-p-2850	0	0	0	133.5	128	133.5	5.5	5.5	-0.54	0	50	0	0	0
m2103-p-2900	0	0	0	164	158	164	6	6	-0.61	0	45	0	0	0
m2103-p-2950	0	0	0	198	192	198	6	6	-0.67	0	40	0	0	0
m2103-p-3000	0	0	0	235	228.5	235	6.5	6.5	-0.73	0	50	0	0	0
m2103-p-3050	0	0	0	274.5	267.5	274.5	7	7	-0.78	0	15	0	0	0
m2103-p-3100	0	0	0	316	309	316	7	7	-0.83	0	10	0	0	0
m2103-p-3150	0	0	0	359.5	352.5	359.5	7	7	-0.87	0	20	0	0	0
m2105-c-2350	0	0	0	421.5	429	421.5	-7.5	-7.5	0.95	0	22	0	0	0
m2105-c-2400	0	0	0	375	382.5	375	-7.5	-7.5	0.93	0	57	0	0	0
m2105-c-2450	0	0	0	330.5	337.5	330.5	-7	-7	0.89	0	81	0	0	0
m2105-c-2500	0	0	0	287.5	294.5	287.5	-7	-7	0.85	0	263	0	0	0
m2105-c-2550	252	252	248.5	248.5	254	247.5	-5.5	-6.5	0.8	21	219	-9	5.26	0
m2105-c-2600	214	214	206.5	210.5	216.5	210.5	-6	-6	0.74	23	680	-7	4.82	0
m2105-c-2650	180	180	172	172	182	176.5	-10	-5.5	0.68	400	1,057	-94	70.53	0
m2105-c-2700	151	151	141.5	146	151.5	146.5	-5.5	-5	0.61	206	4,051	-114	29.95	0
m2105-c-2750	124	125	117.5	120	124	119.5	-4	-4.5	0.54	239	1,673	51	28.85	0
m2105-c-2800	103.5	103.5	97	98.5	100	96	-1.5	-4	0.47	447	2,199	107	45.09	0
m2105-c-2850	84	85	81.5	81.5	79.5	76	2	-3.5	0.4	298	1,782	-9	24.93	0
m2105-c-2900	70.5	70.5	67.5	69	62.5	59.5	6.5	-3	0.34	191	1,122	4	13.19	0
m2105-c-2950	58.5	59.5	56.5	57	48	46	9	-2	0.28	352	707	33	20.38	0
m2105-c-3000	49.5	50	47	47.5	36.5	35	11	-1.5	0.23	521	17,427	-114	25.15	0
m2105-c-3050	42	42	39.5	40.5	27.5	26	13	-1.5	0.18	150	814	69	6.11	0
m2105-c-3100	35	35	33	34	20.5	19	13.5	-1.5	0.14	157	1,713	27	5.42	0
m2105-p-2350	5.5	6	5.5	6	5	5.5	1	0.5	-0.05	80	841	20	0.45	0
m2105-p-2400	8	8	8	8	8.5	9	-0.5	0.5	-0.07	30	178	10	0.24	0
m2105-p-2450	12	12	11.5	11.5	13.5	14	-2	0.5	-0.1	148	526	60	1.75	0
m2105-p-2500	16	16	15	15	20.5	21.5	-5.5	1	-0.14	8	496	8	0.13	0
m2105-p-2550	23.5	25.5	22	23	29.5	31	-6.5	1.5	-0.19	114	1,918	50	2.73	0
m2105-p-2600	33	35.5	32.5	35.5	42	44	-6.5	2	-0.25	292	3,855	34	9.98	0
m2105-p-2650	48	51	45	49	57	59.5	-8	2.5	-0.31	964	27,411	-21	46.42	0
m2105-p-2700	68	71.5	65	68	76	79	-8	3	-0.38	533	33,247	-123	36.28	0
m2105-p-2750	89.5	95.5	89.5	93	98	101.5	-5	3.5	-0.45	75	958	4	6.84	0
m2105-p-2800	118.5	124.5	118	123	124	128	-1	4	-0.52	40	411	8	4.81	0
m2105-p-2850	150	150.5	150	150.5	153	157.5	-2.5	4.5	-0.59	6	265	0	0.9	0
m2105-p-2900	0	0	0	190.5	185.5	190.5	5	5	-0.66	0	119	0	0	0
m2105-p-2950	222.5	222.5	222.5	222.5	221	226.5	1.5	5.5	-0.72	2	313	2	0.45	0
m2105-p-3000	0	0	0	265.5	259	265.5	6.5	6.5	-0.77	0	192	0	0	0
m2105-p-3050	306.5	306.5	306.5	306.5	299.5	306	7	6.5	-0.82	10	20	10	3.07	0
m2105-p-3100	0	0	0	349	342.5	349	6.5	6.5	-0.86	0	21	0	0	0
m2107-c-2400	0	0	0	396	405	396	-9	-9	0.91	0	5	0	0	0
m2107-c-2450	0	0	0	352	361	352	-9	-9	0.88	0	5	0	0	0
m2107-c-2500	0	0	0	310.5	319	310.5	-8.5	-8.5	0.84	0	5	0	0	0
m2107-c-2550	0	0	0	271	279	271	-8	-8	0.79	0	15	0	0	0
m2107-c-2600	0	0	0	234.5	242	234.5	-7.5	-7.5	0.74	0	5	0	0	0
m2107-c-2650	0	0	0	201	208	201	-7	-7	0.69	0	5	0	0	0
m2107-c-2700	0	0	0	170	176.5	170	-6.5	-6.5	0.63	0	10	0	0	0
m2107-c-2750	0	0	0	142.5	148.5	142.5	-6	-6	0.56	0	15	0	0	0
m2107-c-2800	0	0	0	118.5	123.5	118.5	-5	-5	0.5	0	7	0	0	0
m2107-c-2850	0	0	0	97	101.5	97	-4.5	-4.5	0.44	0	10	0	0	0
m2107-c-2900	0	0	0	79	82.5	79	-3.5	-3.5	0.38	0	20	0	0	0
m2107-c-2950	0	0	0	63	66.5	63	-3.5	-3.5	0.32	0	6	0	0	0
m2107-c-3000	0	0	0	50	53	50	-3	-3	0.27	0	12	0	0	0
m2107-c-3050	0	0	0	39.5	42	39.5	-2.5	-2.5	0.23	0	15	0	0	0
m2107-c-3100	0	0	0	30.5	32.5	30.5	-2	-2	0.19	0	45	0	0	0
m2107-p-2400	0	0	0	12.5	12	12.5	0.5	0.5	-0.08	0	15	0	0	0
m2107-p-2450	0	0	0	18.5	17.5	18.5	1	1	-0.11	0	25	0	0	0
m2107-p-2500	0	0	0	27	25.5	27	1.5	1.5	-0.15	0	15	0	0	0
m2107-p-2550	0	0	0	37	35	37	2	2	-0.2	0	23	0	0	0
m2107-p-2600	0	0	0	50	47.5	50	2.5	2.5	-0.25	0	20	0	0	0
m2107-p-2650	0	0	0	66	63	66	3	3	-0.31	0	15	0	0	0
m2107-p-2700	0	0	0	85	81.5	85	3.5	3.5	-0.37	0	5	0	0	0
m2107-p-2750	0	0	0	107	103	107	4	4	-0.43	0	0	0	0	0
m2107-p-2800	0	0	0	132	127.5	132	4.5	4.5	-0.49	0	5	0	0	0
m2107-p-2850	0	0	0	160.5	155	160.5	5.5	5.5	-0.55	0	5	0	0	0
m2107-p-2900	0	0	0	192	185.5	192	6.5	6.5	-0.61	0	5	0	0	0
m2107-p-2950	0	0	0	226	219	226	7	7	-0.67	0	0	0	0	0
m2107-p-3000	0	0	0	262.5	255.5	262.5	7	7	-0.72	0	0	0	0	0
m2107-p-3050	0	0	0	301.5	293.5	301.5	8	8	-0.77	0	0	0	0	0
m2107-p-3100	0	0	0	342	334	342	8	8	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	370	400	370	-30	-30	0.88	0	0	0	0	0
m2108-c-2500	0	0	0	328.5	359	328.5	-30.5	-30.5	0.84	0	0	0	0	0
m2108-c-2550	0	0	0	289	320	289	-31	-31	0.8	0	0	0	0	0
m2108-c-2600	0	0	0	252	283.5	252	-31.5	-31.5	0.75	0	0	0	0	0
m2108-c-2650	0	0	0	218	249.5	218	-31.5	-31.5	0.7	0	0	0	0	0
m2108-c-2700	0	0	0	187	218	187	-31	-31	0.64	0	0	0	0	0
m2108-c-2750	0	0	0	158.5	189	158.5	-30.5	-30.5	0.58	0	0	0	0	0
m2108-c-2800	0	0	0	133.5	162.5	133.5	-29	-29	0.52	0	0	0	0	0
m2108-c-2850	0	0	0	111	139	111	-28	-28	0.46	0	0	0	0	0
m2108-c-2900	0	0	0	91.5	118	91.5	-26.5	-26.5	0.41	0	0	0	0	0
m2108-c-2950	0	0	0	75	99.5	75	-24.5	-24.5	0.35	0	5	0	0	0
m2108-c-3000	0	0	0	60.5	83	60.5	-22.5	-22.5	0.3	0	0	0	0	0
m2108-c-3050	0	0	0	48.5	69	48.5	-20.5	-20.5	0.26	0	0	0	0	0
m2108-c-3100	0	0	0	38.5	57	38.5	-18.5	-18.5	0.21	0	10	0	0	0
m2108-c-3150	0	0	0	30.5	47	30.5	-16.5	-16.5	0.18	0	10	0	0	0
m2108-p-2450	0	0	0	20	25	20	-5	-5	-0.12	0	0	0	0	0
m2108-p-2500	0	0	0	28	33.5	28	-5.5	-5.5	-0.15	0	0	0	0	0
m2108-p-2550	0	0	0	38.5	44.5	38.5	-6	-6	-0.2	0	0	0	0	0
m2108-p-2600	0	0	0	51	57.5	51	-6.5	-6.5	-0.24	0	5	0	0	0
m2108-p-2650	0	0	0	66.5	73	66.5	-6.5	-6.5	-0.29	0	15	0	0	0
m2108-p-2700	0	0	0	85	91	85	-6	-6	-0.35	0	0	0	0	0
m2108-p-2750	0	0	0	106	111.5	106	-5.5	-5.5	-0.41	0	0	0	0	0
m2108-p-2800	0	0	0	130.5	135	130.5	-4.5	-4.5	-0.47	0	0	0	0	0
m2108-p-2850	0	0	0	157.5	161	157.5	-3.5	-3.5	-0.53	0	0	0	0	0
m2108-p-2900	0	0	0	187.5	189.5	187.5	-2	-2	-0.58	0	0	0	0	0
m2108-p-2950	0	0	0	220.5	220.5	220.5	0	0	-0.64	0	0	0	0	0
m2108-p-3000	0	0	0	256	253.5	256	2.5	2.5	-0.69	0	0	0	0	0
m2108-p-3050	0	0	0	293.5	289	293.5	4.5	4.5	-0.74	0	0	0	0	0
m2108-p-3100	0	0	0	333	326.5	333	6.5	6.5	-0.78	0	0	0	0	0
m2108-p-3150	0	0	0	374.5	366	374.5	8.5	8.5	-0.82	0	0	0	0	0
										47,205	418,737	3,037	2,734.94	0
										47,205	418,737	3,037	2,734.94	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	12.97
c2101	13.82
c2103	12.6
c2105	12.32
c2107	12.14
i2010	27.72
i2011	27.94
i2012	37.55
i2101	34.91
i2102	34.91
i2103	38.14
i2104	37.89
i2105	32.96
i2106	30.49
i2107	31.01
i2108	27.52
l2010	16.91
l2011	17.48
l2012	17.5
l2101	17.44
l2102	18.21
l2103	17.26
l2104	18.28
l2105	17.69
l2106	17.32
l2107	16.38
l2108	17.59
m2011	16.16
m2012	16.16
m2101	14.8
m2103	14.8
m2105	12.89
m2107	12.89
m2108	12.89
pg2011	31.63
pg2012	27.84
pg2101	26.71
pg2102	26.71
pg2103	27.86
pg2104	27.86
pg2105	27.86
pg2106	26.74
pg2107	26.15
pp2010	19.3
pp2011	18.24
pp2012	17.5
pp2101	16.25
pp2102	17.52
pp2103	15.44
pp2104	20.14
pp2105	16.7
pp2106	17.02
pp2107	20.1
v2010	18.32
v2011	13.66
v2012	13.66
v2101	17.14
v2102	17.16
v2103	16.9
v2104	15.18
v2105	15.18
v2106	14.27
v2107	14.05

（来源：大连商品交易所）

关键字：豆粕期权

8月27日大连盘豆粕期权下午收盘行情

相关资讯