10月15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

10月15日大连盘豆粕期权下午收盘行情

2020-10-15 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	756	758	756	-2	-2	0	0	0	0	0	0
m2011-c-2500	0	0	0	706	708	706	-2	-2	0	0	0	0	0	0
m2011-c-2550	0	0	0	656	658	656	-2	-2	0	0	0	0	0	0
m2011-c-2600	0	0	0	606	608	606	-2	-2	0	0	0	-5	0	5
m2011-c-2650	0	0	0	556	558	556	-2	-2	0	0	0	-15	0	15
m2011-c-2700	0	0	0	506	508	506	-2	-2	0	0	0	-5	0	5
m2011-c-2750	0	0	0	456	458	456	-2	-2	0	0	0	-11	0	11
m2011-c-2800	0	0	0	406	408	406	-2	-2	0	0	0	-6	0	6
m2011-c-2850	0	0	0	356	358	356	-2	-2	0	0	0	-15	0	15
m2011-c-2900	0	0	0	306	308	306	-2	-2	0	0	0	-23	0	23
m2011-c-2950	0	0	0	256	258	256	-2	-2	0	0	0	-96	0	96
m2011-c-3000	229.5	229.5	229.5	229.5	208	206	21.5	-2	0	10	0	-54	2.3	54
m2011-c-3050	0	0	0	156	158	156	-2	-2	0	0	0	-129	0	129
m2011-c-3100	111.5	111.5	88	99.5	109	106	-9.5	-3	0	26	0	-171	2.42	171
m2011-c-3150	50	58.5	48	48	64.5	56	-16.5	-8.5	0	14	0	-207	0.78	207
m2011-c-3200	20	20	0.5	0.5	30.5	6	-30	-24.5	0	135	0	-322	0.39	158
m2011-c-3250	3.5	4.5	0.5	0.5	10.5	0.5	-10	-10	0	238	0	-412	0.39	0
m2011-c-3300	0.5	0.5	0.5	0.5	2.5	0.5	-2	-2	0	76	0	-580	0.04	0
m2011-c-3350	1	1	0.5	0.5	0.5	0.5	0	0	0	6	0	-1,273	0.01	0
m2011-c-3400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	55	0	-167	0.03	0
m2011-c-3450	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-533	0	0
m2011-c-3500	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-4	0	0
m2011-c-3550	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-5	0	0
m2011-c-3600	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-15	0	0
m2011-c-3650	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-62	0	0
m2011-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	12	0	-392	0.01	0
m2011-p-2500	2	2	2	2	0.5	0.5	1.5	0	0	1	0	-276	0	0
m2011-p-2550	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-131	0	0
m2011-p-2600	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-143	0	0
m2011-p-2650	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-132	0	0
m2011-p-2700	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-92	0	0
m2011-p-2750	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-68	0	0
m2011-p-2800	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-122	0	0
m2011-p-2850	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-271	0	0
m2011-p-2900	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-277	0	0
m2011-p-2950	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	6	0	-148	0	0
m2011-p-3000	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-453	0	0
m2011-p-3050	0	0	0	0.5	0.5	0.5	0	0	0	0	0	-138	0	0
m2011-p-3100	0.5	0.5	0.5	0.5	1	0.5	-0.5	-0.5	0	21	0	-341	0.01	0
m2011-p-3150	2	2	0.5	0.5	6.5	0.5	-6	-6	0	66	0	-189	0.05	0
m2011-p-3200	9	10.5	0.5	0.5	22.5	0.5	-22	-22	0	135	0	-338	0.82	12
m2011-p-3250	43	43	38.5	38.5	52.5	44	-14	-8.5	0	10	0	-49	0.41	59
m2011-p-3300	0	0	0	94	94.5	94	-0.5	-0.5	0	0	0	-15	0	15
m2011-p-3350	0	0	0	144	142.5	144	1.5	1.5	0	0	0	0	0	0
m2011-p-3400	0	0	0	194	192	194	2	2	0	0	0	0	0	0
m2011-p-3450	0	0	0	244	242	244	2	2	0	0	0	0	0	0
m2011-p-3500	0	0	0	294	292	294	2	2	0	0	0	0	0	0
m2011-p-3550	0	0	0	344	342	344	2	2	0	0	0	0	0	0
m2011-p-3600	0	0	0	394	392	394	2	2	0	0	0	0	0	0
m2011-p-3650	0	0	0	444	442	444	2	2	0	0	0	0	0	0
m2012-c-2450	0	0	0	789	795	789	-6	-6	1	0	10	0	0	0
m2012-c-2500	0	0	0	739	745	739	-6	-6	1	0	5	0	0	0
m2012-c-2550	0	0	0	689	695	689	-6	-6	1	0	10	0	0	0
m2012-c-2600	0	0	0	639	645	639	-6	-6	1	0	10	0	0	0
m2012-c-2650	0	0	0	589	595	589	-6	-6	1	0	10	0	0	0
m2012-c-2700	0	0	0	539	545	539	-6	-6	1	0	11	0	0	0
m2012-c-2750	0	0	0	489.5	495	489.5	-5.5	-5.5	0.99	0	15	0	0	0
m2012-c-2800	0	0	0	440.5	445.5	440.5	-5	-5	0.98	0	15	0	0	0
m2012-c-2850	0	0	0	392	396	392	-4	-4	0.97	0	30	0	0	0
m2012-c-2900	0	0	0	345	348	345	-3	-3	0.94	0	78	0	0	0
m2012-c-2950	0	0	0	299.5	300.5	299.5	-1	-1	0.91	0	85	0	0	0
m2012-c-3000	0	0	0	256	255.5	256	0.5	0.5	0.86	0	110	0	0	0
m2012-c-3050	0	0	0	215.5	213	215.5	2.5	2.5	0.8	0	123	0	0	0
m2012-c-3100	0	0	0	178	173.5	178	4.5	4.5	0.74	0	213	0	0	0
m2012-c-3150	0	0	0	144.5	138	144.5	6.5	6.5	0.66	0	196	0	0	0
m2012-c-3200	0	0	0	114.5	107	114.5	7.5	7.5	0.58	0	120	0	0	0
m2012-c-3250	68.5	68.5	62	62	81	89.5	-19	8.5	0.5	12	197	-1	0.78	0
m2012-c-3300	49	49	49	49	59.5	68	-10.5	8.5	0.41	5	186	0	0.25	0
m2012-c-3350	35.5	35.5	31.5	31.5	42.5	50.5	-11	8	0.34	39	107	-10	1.35	0
m2012-c-3400	0	0	0	37	29.5	37	7.5	7.5	0.27	0	163	0	0	0
m2012-c-3450	0	0	0	26.5	19.5	26.5	7	7	0.21	0	335	0	0	0
m2012-c-3500	13.5	14	13.5	13.5	12.5	18	1	5.5	0.15	19	216	14	0.26	0
m2012-c-3550	12	12	12	12	8	12.5	4	4.5	0.11	1	54	1	0.01	0
m2012-c-3600	10.5	10.5	8	10	5	8	5	3	0.08	36	379	30	0.37	0
m2012-c-3650	9	9.5	7.5	8	3	5	5	2	0.05	74	589	64	0.61	0
m2012-p-2450	1	1	1	1	0.5	0.5	0.5	0	0	22	255	0	0.02	0
m2012-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	190	0	0	0
m2012-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	171	0	0	0
m2012-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	145	0	0	0
m2012-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	180	0	0	0
m2012-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	105	0	0	0
m2012-p-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	100	0	0	0
m2012-p-2800	0	0	0	1.5	0.5	1.5	1	1	-0.02	0	172	0	0	0
m2012-p-2850	2	2	2	2	1.5	3.5	0.5	2	-0.04	1	80	0	0	0
m2012-p-2900	0	0	0	6.5	3	6.5	3.5	3.5	-0.06	0	61	0	0	0
m2012-p-2950	0	0	0	10.5	6	10.5	4.5	4.5	-0.09	0	85	0	0	0
m2012-p-3000	0	0	0	17.5	10.5	17.5	7	7	-0.14	0	60	0	0	0
m2012-p-3050	11.5	11.5	11.5	11.5	18	26.5	-6.5	8.5	-0.2	20	30	15	0.23	0
m2012-p-3100	0	0	0	39	28.5	39	10.5	10.5	-0.26	0	20	0	0	0
m2012-p-3150	0	0	0	55.5	43	55.5	12.5	12.5	-0.34	0	30	0	0	0
m2012-p-3200	47.5	50	47.5	50	62	76	-12	14	-0.42	10	52	10	0.49	0
m2012-p-3250	0	0	0	100.5	86	100.5	14.5	14.5	-0.5	0	21	0	0	0
m2012-p-3300	0	0	0	129	114.5	129	14.5	14.5	-0.59	0	0	0	0	0
m2012-p-3350	0	0	0	161.5	147.5	161.5	14	14	-0.66	0	0	0	0	0
m2012-p-3400	0	0	0	198	184	198	14	14	-0.73	0	0	0	0	0
m2012-p-3450	0	0	0	237	224.5	237	12.5	12.5	-0.8	0	0	0	0	0
m2012-p-3500	0	0	0	279	267.5	279	11.5	11.5	-0.85	0	0	0	0	0
m2012-p-3550	0	0	0	323.5	313	323.5	10.5	10.5	-0.89	0	0	0	0	0
m2012-p-3600	0	0	0	369	360	369	9	9	-0.92	0	0	0	0	0
m2012-p-3650	0	0	0	416	408	416	8	8	-0.95	0	0	0	0	0
m2101-c-2450	0	0	0	784	780	784	4	4	1	0	141	0	0	0
m2101-c-2500	733.5	733.5	733.5	733.5	730	734	3.5	4	1	40	89	0	29.34	0
m2101-c-2550	690	690	680.5	680.5	680	684	0.5	4	1	42	304	18	28.73	0
m2101-c-2600	0	0	0	634	630	634	4	4	1	0	164	0	0	0
m2101-c-2650	0	0	0	584	580	584	4	4	1	0	249	0	0	0
m2101-c-2700	0	0	0	534	530	534	4	4	1	0	1,057	0	0	0
m2101-c-2750	0	0	0	484.5	481	484.5	3.5	3.5	0.99	0	720	0	0	0
m2101-c-2800	437	445	420	422.5	432.5	436	-10	3.5	0.97	110	3,817	0	47.88	0
m2101-c-2850	391.5	393	374.5	379.5	385	388.5	-5.5	3.5	0.95	61	5,161	1	23.64	0
m2101-c-2900	337.5	351.5	319.5	329.5	339	342	-9.5	3	0.92	657	10,953	13	221.25	0
m2101-c-2950	294	304	276.5	281	295	297	-14	2	0.89	316	6,678	-193	91.76	0
m2101-c-3000	246.5	256	230	243	253	255	-10	2	0.84	1,607	13,226	-327	403.03	0
m2101-c-3050	207.5	216.5	191.5	200	213.5	215	-13.5	1.5	0.79	305	10,670	-83	63.59	0
m2101-c-3100	173.5	185	155.5	166	178	179	-12	1	0.72	1,439	10,248	-268	246.89	0
m2101-c-3150	142	151	125	132	145.5	146	-13.5	0.5	0.65	2,387	9,774	-109	337.53	0
m2101-c-3200	115	121.5	100	105	117	117	-12	0	0.57	8,789	20,799	533	1,006.53	0
m2101-c-3250	94	99	80	86	92.5	92.5	-6.5	0	0.49	9,285	20,782	877	841.42	0
m2101-c-3300	75	81	64	68.5	72	71.5	-3.5	-0.5	0.41	16,280	24,861	-1,879	1,181.29	0
m2101-c-3350	59.5	65	50.5	54	55	54	-1	-1	0.34	6,631	18,450	283	386.41	0
m2101-c-3400	48	52	39.5	43	41	40	2	-1	0.27	6,267	9,366	-408	286.33	0
m2101-c-3450	37.5	41.5	31	34.5	30	29	4.5	-1	0.21	5,064	4,491	-345	188.15	0
m2101-c-3500	30.5	95.5	24	26.5	21.5	21	5	-0.5	0.16	6,459	13,002	759	185.66	0
m2101-c-3550	25	26.5	19	21	15	14.5	6	-0.5	0.12	1,631	3,386	748	36.72	0
m2101-c-3600	19.5	21	15	16	10.5	10	5.5	-0.5	0.09	902	8,158	21	16.83	0
m2101-c-3650	16	17.5	13	14	7	6.5	7	-0.5	0.06	2,924	6,113	792	44.19	0
m2101-p-2450	1.5	1.5	1	1	0.5	0.5	0.5	0	0	196	3,662	62	0.2	0
m2101-p-2500	1	1	1	1	0.5	0.5	0.5	0	0	174	1,214	-20	0.17	0
m2101-p-2550	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	65	1,810	-45	0.09	0
m2101-p-2600	1.5	1.5	1	1	0.5	0.5	0.5	0	-0.01	281	3,834	117	0.37	0
m2101-p-2650	2	2	1.5	1.5	0.5	0.5	1	0	-0.01	93	3,275	-50	0.16	0
m2101-p-2700	2.5	3	2	2	0.5	0.5	1.5	0	-0.01	61	5,514	-11	0.16	0
m2101-p-2750	3	3.5	3	3	1.5	1.5	1.5	0	-0.02	178	8,273	-85	0.62	0
m2101-p-2800	4	4.5	3.5	4	3	2.5	1	-0.5	-0.03	1,636	30,248	-850	6.44	0
m2101-p-2850	5	5.5	4.5	4.5	5.5	5	-1	-0.5	-0.05	1,040	9,107	-432	5.05	0
m2101-p-2900	6	8	5	7	9.5	8.5	-2.5	-1	-0.07	2,461	12,453	-176	16.96	0
m2101-p-2950	9.5	11	8	10	15.5	13.5	-5.5	-2	-0.11	716	5,971	184	6.87	0
m2101-p-3000	3	18	3	16	23.5	21	-7.5	-2.5	-0.16	5,023	11,755	1,024	78.86	0
m2101-p-3050	23	27	20.5	24	34	31.5	-10	-2.5	-0.21	2,878	4,557	-49	67.22	0
m2101-p-3100	35.5	41	33	37	48	45	-11	-3	-0.28	3,766	7,319	337	134.87	0
m2101-p-3150	53	60.5	49	56	66	62	-10	-4	-0.35	3,720	5,976	232	199.97	0
m2101-p-3200	76	84	70	78.5	87.5	83.5	-9	-4	-0.43	6,115	11,050	897	463.36	0
m2101-p-3250	103	114.5	97	107.5	112.5	108.5	-5	-4	-0.51	4,512	6,177	1,051	466.71	0
m2101-p-3300	137	148	130	141.5	142	137	-0.5	-5	-0.59	969	3,126	96	133.59	0
m2101-p-3350	172.5	184	165	177	174.5	170	2.5	-4.5	-0.66	228	785	-22	39.53	0
m2101-p-3400	210	224.5	202.5	215	210.5	206	4.5	-4.5	-0.73	288	868	111	61.02	0
m2101-p-3450	251.5	263	244.5	263	249.5	245	13.5	-4.5	-0.79	97	343	57	24.27	0
m2101-p-3500	289.5	306	288	299	291	286.5	8	-4.5	-0.84	139	378	10	40.78	0
m2101-p-3550	0	0	0	330	335	330	-5	-5	-0.88	0	83	0	0	0
m2101-p-3600	0	0	0	375.5	380	375.5	-4.5	-4.5	-0.91	0	18	0	0	0
m2101-p-3650	0	0	0	422	426.5	422	-4.5	-4.5	-0.94	0	26	0	0	0
m2103-c-2400	0	0	0	736	715	736	21	21	1	0	35	0	0	0
m2103-c-2450	0	0	0	686	665.5	686	20.5	20.5	1	0	23	0	0	0
m2103-c-2500	0	0	0	636.5	616.5	636.5	20	20	0.99	0	17	0	0	0
m2103-c-2550	0	0	0	587.5	568.5	587.5	19	19	0.98	0	52	0	0	0
m2103-c-2600	0	0	0	539	521.5	539	17.5	17.5	0.97	0	25	0	0	0
m2103-c-2650	0	0	0	492	475.5	492	16.5	16.5	0.95	0	25	0	0	0
m2103-c-2700	0	0	0	446	430.5	446	15.5	15.5	0.93	0	40	0	0	0
m2103-c-2750	0	0	0	401	387.5	401	13.5	13.5	0.9	0	30	0	0	0
m2103-c-2800	0	0	0	358	346.5	358	11.5	11.5	0.87	0	40	0	0	0
m2103-c-2850	0	0	0	317	307	317	10	10	0.83	0	26	0	0	0
m2103-c-2900	0	0	0	278.5	270.5	278.5	8	8	0.78	0	45	0	0	0
m2103-c-2950	0	0	0	242.5	236	242.5	6.5	6.5	0.73	0	46	0	0	0
m2103-c-3000	0	0	0	209	204.5	209	4.5	4.5	0.68	0	60	0	0	0
m2103-c-3050	0	0	0	178.5	176	178.5	2.5	2.5	0.62	0	30	0	0	0
m2103-c-3100	0	0	0	151	150	151	1	1	0.56	0	70	0	0	0
m2103-c-3150	0	0	0	126.5	126.5	126.5	0	0	0.5	0	154	0	0	0
m2103-c-3200	0	0	0	105	106	105	-1	-1	0.44	0	5	0	0	0
m2103-c-3250	0	0	0	86.5	88.5	86.5	-2	-2	0.39	0	15	0	0	0
m2103-c-3300	73.5	73.5	73.5	73.5	72.5	70	1	-2.5	0.33	5	15	5	0.37	0
m2103-c-3350	62.5	62.5	62.5	62.5	59.5	56.5	3	-3	0.29	5	25	-5	0.31	0
m2103-c-3400	53.5	53.5	53.5	53.5	48	45	5.5	-3	0.24	5	5	5	0.27	0
m2103-c-3450	46	46	46	46	38.5	35.5	7.5	-3	0.2	5	10	5	0.23	0
m2103-c-3500	40	40	40	40	31	28	9	-3	0.16	5	15	5	0.2	0
m2103-p-2400	0	0	0	0.5	1	0.5	-0.5	-0.5	0	0	324	0	0	0
m2103-p-2450	0	0	0	1	2	1	-1	-1	-0.01	0	195	0	0	0
m2103-p-2500	0	0	0	1.5	3.5	1.5	-2	-2	-0.01	0	115	0	0	0
m2103-p-2550	0	0	0	3	5	3	-2	-2	-0.02	0	70	0	0	0
m2103-p-2600	0	0	0	4.5	8	4.5	-3.5	-3.5	-0.03	0	65	0	0	0
m2103-p-2650	0	0	0	7.5	12	7.5	-4.5	-4.5	-0.05	0	75	0	0	0
m2103-p-2700	6.5	6.5	6.5	6.5	17	11	-10.5	-6	-0.07	10	65	-5	0.07	0
m2103-p-2750	9	9	9	9	24	16.5	-15	-7.5	-0.1	5	80	-5	0.05	0
m2103-p-2800	0	0	0	23.5	32.5	23.5	-9	-9	-0.13	0	95	0	0	0
m2103-p-2850	0	0	0	32	43	32	-11	-11	-0.17	0	55	0	0	0
m2103-p-2900	0	0	0	43.5	56.5	43.5	-13	-13	-0.22	0	65	0	0	0
m2103-p-2950	0	0	0	57	72	57	-15	-15	-0.26	0	50	0	0	0
m2103-p-3000	0	0	0	73.5	90	73.5	-16.5	-16.5	-0.32	0	55	0	0	0
m2103-p-3050	0	0	0	93	111	93	-18	-18	-0.38	0	15	0	0	0
m2103-p-3100	0	0	0	115.5	135	115.5	-19.5	-19.5	-0.43	0	15	0	0	0
m2103-p-3150	0	0	0	140.5	161.5	140.5	-21	-21	-0.49	0	20	0	0	0
m2103-p-3200	0	0	0	169	191	169	-22	-22	-0.55	0	10	0	0	0
m2103-p-3250	0	0	0	200	223	200	-23	-23	-0.61	0	0	0	0	0
m2103-p-3300	0	0	0	233.5	257	233.5	-23.5	-23.5	-0.66	0	0	0	0	0
m2103-p-3350	0	0	0	270	293.5	270	-23.5	-23.5	-0.71	0	0	0	0	0
m2103-p-3400	0	0	0	308	332	308	-24	-24	-0.76	0	0	0	0	0
m2103-p-3450	0	0	0	348.5	372.5	348.5	-24	-24	-0.8	0	0	0	0	0
m2103-p-3500	0	0	0	390.5	414.5	390.5	-24	-24	-0.83	0	0	0	0	0
m2105-c-2350	684	684	684	684	680	694	4	14	1	10	112	0	6.84	0
m2105-c-2400	652	655	634.5	634.5	630.5	645	4	14.5	0.98	12	80	-2	7.65	0
m2105-c-2450	0	0	0	596.5	582	596.5	14.5	14.5	0.97	0	127	0	0	0
m2105-c-2500	0	0	0	549	534.5	549	14.5	14.5	0.95	0	274	0	0	0
m2105-c-2550	0	0	0	502.5	488	502.5	14.5	14.5	0.93	0	265	0	0	0
m2105-c-2600	440.5	440.5	440.5	440.5	443	457.5	-2.5	14.5	0.91	10	612	-10	4.41	0
m2105-c-2650	0	0	0	414	399.5	414	14.5	14.5	0.88	0	1,198	0	0	0
m2105-c-2700	372	372	352	352	357.5	372	-5.5	14.5	0.85	42	3,128	0	15.32	0
m2105-c-2750	325.5	327	316	316	317.5	332	-1.5	14.5	0.81	61	2,153	1	19.82	0
m2105-c-2800	277	288	268.5	277.5	280	294.5	-2.5	14.5	0.77	135	1,458	1	37.91	0
m2105-c-2850	247	255	236.5	236.5	245	259	-8.5	14	0.72	455	6,866	-312	113.25	0
m2105-c-2900	208.5	230	200.5	205.5	213	226.5	-7.5	13.5	0.67	277	2,699	-44	59.68	0
m2105-c-2950	185.5	200.5	174.5	184	183.5	196.5	0.5	13	0.62	382	4,593	-189	72.98	0
m2105-c-3000	164	177	153	163.5	156.5	169	7	12.5	0.57	2,283	16,590	-328	375.93	0
m2105-c-3050	140	155.5	135	144	132.5	144.5	11.5	12	0.51	8,222	12,143	4,232	1,247.81	0
m2105-c-3100	122	134	115	122.5	111.5	122.5	11	11	0.46	1,330	6,721	-441	167.3	0
m2105-c-3150	106	117.5	100.5	105	93	103	12	10	0.41	922	2,778	12	99.38	0
m2105-c-3200	88.5	101.5	87	92	76.5	86	15.5	9.5	0.36	3,449	13,555	553	325.5	0
m2105-c-3250	78.5	88.5	74.5	79.5	63	71	16.5	8	0.31	3,239	7,338	-287	264.64	0
m2105-c-3300	66	79.5	66	70.5	51	58.5	19.5	7.5	0.27	2,109	3,457	157	152.8	0
m2105-c-3350	59.5	68	58.5	62	41	47.5	21	6.5	0.23	232	541	74	14.98	0
m2105-c-3400	50	60	49.5	53	33	38.5	20	5.5	0.2	1,080	3,271	261	59.85	0
m2105-p-2350	2.5	2.5	2.5	2.5	1.5	1.5	1	0	-0.01	1	1,485	0	0	0
m2105-p-2400	3	3	3	3	2.5	3	0.5	0.5	-0.02	41	434	10	0.12	0
m2105-p-2450	0	0	0	5	4.5	5	0.5	0.5	-0.03	0	651	0	0	0
m2105-p-2500	0	0	0	7.5	7	7.5	0.5	0.5	-0.05	0	916	0	0	0
m2105-p-2550	0	0	0	11	10.5	11	0.5	0.5	-0.06	0	1,459	0	0	0
m2105-p-2600	8	9	8	8.5	15	15.5	-6.5	0.5	-0.09	33	3,564	-1	0.27	0
m2105-p-2650	10	10	8.5	8.5	21	22	-12.5	1	-0.11	527	24,659	-24	4.99	0
m2105-p-2700	15.5	20	14.5	15	29	29.5	-14	0.5	-0.15	1,444	32,999	4	21.78	0
m2105-p-2750	23	25	21.5	22	39	39.5	-17	0.5	-0.18	109	2,275	15	2.54	0
m2105-p-2800	34.5	37.5	32.5	34	51.5	51.5	-17.5	0	-0.23	471	3,550	82	16.21	0
m2105-p-2850	47	52.5	45	48	66.5	66	-18.5	-0.5	-0.27	805	4,044	-29	38.35	0
m2105-p-2900	65	71	62	64.5	83.5	83	-19	-0.5	-0.32	976	3,157	148	63.62	0
m2105-p-2950	86	93.5	83	88	104	103	-16	-1	-0.37	690	3,723	99	60.03	0
m2105-p-3000	113.5	119	106	110	127	125	-17	-2	-0.43	2,384	5,429	1,432	263.53	0
m2105-p-3050	139	149.5	134.5	139.5	152.5	150.5	-13	-2	-0.48	1,042	2,194	198	146.22	0
m2105-p-3100	167.5	180	163	176	181	178	-5	-3	-0.53	361	2,678	-3	60.93	0
m2105-p-3150	203.5	213	196.5	210.5	212	208	-1.5	-4	-0.58	100	856	3	20.34	0
m2105-p-3200	240	249	233.5	249	245.5	241	3.5	-4.5	-0.63	110	242	-17	26.41	0
m2105-p-3250	274.5	286.5	271	286.5	281.5	276	5	-5.5	-0.68	124	546	32	34.36	0
m2105-p-3300	317	327.5	309	319.5	319.5	313	0	-6.5	-0.72	150	133	-17	47.74	0
m2105-p-3350	355	355	355	355	359.5	352	-4.5	-7.5	-0.76	1	4	1	0.36	0
m2105-p-3400	398	398	387.5	387.5	401	392.5	-13.5	-8.5	-0.8	14	33	14	5.51	0
m2107-c-2400	0	0	0	570	558.5	570	11.5	11.5	0.96	0	5	0	0	0
m2107-c-2450	0	0	0	523	510.5	523	12.5	12.5	0.95	0	5	0	0	0
m2107-c-2500	0	0	0	477.5	463	477.5	14.5	14.5	0.92	0	5	0	0	0
m2107-c-2550	0	0	0	433	417	433	16	16	0.9	0	15	0	0	0
m2107-c-2600	0	0	0	390.5	373	390.5	17.5	17.5	0.86	0	5	0	0	0
m2107-c-2650	0	0	0	349.5	330.5	349.5	19	19	0.83	0	5	0	0	0
m2107-c-2700	0	0	0	311	290.5	311	20.5	20.5	0.79	0	5	0	0	0
m2107-c-2750	0	0	0	275	253	275	22	22	0.74	0	15	0	0	0
m2107-c-2800	0	0	0	241	218	241	23	23	0.7	0	7	0	0	0
m2107-c-2850	0	0	0	209.5	186	209.5	23.5	23.5	0.64	0	10	0	0	0
m2107-c-2900	0	0	0	181	157	181	24	24	0.59	0	10	0	0	0
m2107-c-2950	0	0	0	155.5	131.5	155.5	24	24	0.54	0	6	0	0	0
m2107-c-3000	0	0	0	132.5	108.5	132.5	24	24	0.49	0	12	0	0	0
m2107-c-3050	121.5	121.5	121.5	121.5	89	111.5	32.5	22.5	0.43	5	30	5	0.61	0
m2107-c-3100	106.5	108	106.5	108	72	93.5	36	21.5	0.38	15	55	10	1.61	0
m2107-c-3150	94.5	94.5	94.5	94.5	57.5	78	37	20.5	0.34	5	20	5	0.47	0
m2107-c-3200	84.5	84.5	84.5	84.5	45.5	64.5	39	19	0.29	5	15	0	0.42	0
m2107-c-3250	75.5	75.5	75.5	75.5	36	52.5	39.5	16.5	0.25	5	5	0	0.38	0
m2107-c-3300	0	0	0	43	28	43	15	15	0.21	0	10	0	0	0
m2107-c-3350	0	0	0	34.5	21.5	34.5	13	13	0.18	0	0	0	0	0
m2107-p-2400	0	0	0	6	3	6	3	3	-0.04	0	30	0	0	0
m2107-p-2450	0	0	0	9	5	9	4	4	-0.05	0	35	0	0	0
m2107-p-2500	0	0	0	13.5	7.5	13.5	6	6	-0.08	0	25	0	0	0
m2107-p-2550	13	13	13	13	11.5	19	1.5	7.5	-0.1	5	28	-5	0.07	0
m2107-p-2600	18.5	18.5	18.5	18.5	17	26	1.5	9	-0.13	5	40	0	0.09	0
m2107-p-2650	26	26	26	26	24.5	35	1.5	10.5	-0.17	5	30	5	0.13	0
m2107-p-2700	35.5	35.5	35.5	35.5	34.5	46	1	11.5	-0.21	5	15	0	0.18	0
m2107-p-2750	48.5	48.5	48.5	48.5	46.5	59.5	2	13	-0.25	5	26	5	0.24	0
m2107-p-2800	64	64	64	64	61	75	3	14	-0.3	5	10	0	0.32	0
m2107-p-2850	83	83	83	83	79	93.5	4	14.5	-0.35	5	15	0	0.42	0
m2107-p-2900	105.5	111	105.5	111	99.5	114.5	11.5	15	-0.4	15	15	10	1.63	0
m2107-p-2950	0	0	0	138.5	123.5	138.5	15	15	-0.45	0	0	0	0	0
m2107-p-3000	0	0	0	165	150.5	165	14.5	14.5	-0.51	0	5	0	0	0
m2107-p-3050	0	0	0	194	180	194	14	14	-0.56	0	5	0	0	0
m2107-p-3100	0	0	0	225.5	213	225.5	12.5	12.5	-0.61	0	0	0	0	0
m2107-p-3150	0	0	0	259.5	248.5	259.5	11	11	-0.66	0	0	0	0	0
m2107-p-3200	0	0	0	295.5	286	295.5	9.5	9.5	-0.7	0	0	0	0	0
m2107-p-3250	0	0	0	333.5	326	333.5	7.5	7.5	-0.74	0	0	0	0	0
m2107-p-3300	0	0	0	373.5	367.5	373.5	6	6	-0.78	0	0	0	0	0
m2107-p-3350	0	0	0	415	411	415	4	4	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	568	559	568	9	9	0.92	0	0	0	0	0
m2108-c-2500	0	0	0	524	515.5	524	8.5	8.5	0.89	0	0	0	0	0
m2108-c-2550	0	0	0	481.5	473	481.5	8.5	8.5	0.87	0	0	0	0	0
m2108-c-2600	0	0	0	440.5	432	440.5	8.5	8.5	0.84	0	0	0	0	0
m2108-c-2650	0	0	0	401	393	401	8	8	0.81	0	0	0	0	0
m2108-c-2700	0	0	0	364	356	364	8	8	0.77	0	0	0	0	0
m2108-c-2750	0	0	0	328.5	321	328.5	7.5	7.5	0.74	0	0	0	0	0
m2108-c-2800	0	0	0	295.5	288	295.5	7.5	7.5	0.7	0	5	0	0	0
m2108-c-2850	0	0	0	264.5	257.5	264.5	7	7	0.66	0	15	0	0	0
m2108-c-2900	0	0	0	235.5	228.5	235.5	7	7	0.62	0	5	0	0	0
m2108-c-2950	0	0	0	208.5	202.5	208.5	6	6	0.57	0	35	0	0	0
m2108-c-3000	0	0	0	184	178	184	6	6	0.53	0	30	0	0	0
m2108-c-3050	0	0	0	162	156	162	6	6	0.49	0	30	0	0	0
m2108-c-3100	0	0	0	141.5	136.5	141.5	5	5	0.45	0	35	0	0	0
m2108-c-3150	116	116	116	116	118.5	123	-2.5	4.5	0.4	5	50	5	0.58	0
m2108-c-3200	103.5	103.5	103.5	103.5	102.5	107	1	4.5	0.37	5	54	0	0.52	0
m2108-c-3250	0	0	0	92	88	92	4	4	0.33	0	59	0	0	0
m2108-c-3300	82.5	82.5	82.5	82.5	75.5	79	7	3.5	0.29	5	22	0	0.41	0
m2108-c-3350	74.5	74.5	74.5	74.5	64.5	67.5	10	3	0.26	5	30	-5	0.37	0
m2108-p-2450	0	0	0	17.5	18	17.5	-0.5	-0.5	-0.08	0	25	0	0	0
m2108-p-2500	0	0	0	23.5	24	23.5	-0.5	-0.5	-0.1	0	20	0	0	0
m2108-p-2550	0	0	0	30.5	31	30.5	-0.5	-0.5	-0.12	0	25	0	0	0
m2108-p-2600	0	0	0	39.5	40	39.5	-0.5	-0.5	-0.15	0	10	0	0	0
m2108-p-2650	0	0	0	50	51	50	-1	-1	-0.18	0	35	0	0	0
m2108-p-2700	0	0	0	62.5	63.5	62.5	-1	-1	-0.22	0	15	0	0	0
m2108-p-2750	0	0	0	76.5	78	76.5	-1.5	-1.5	-0.25	0	5	0	0	0
m2108-p-2800	0	0	0	93	94.5	93	-1.5	-1.5	-0.29	0	15	0	0	0
m2108-p-2850	0	0	0	111.5	113.5	111.5	-2	-2	-0.33	0	25	0	0	0
m2108-p-2900	0	0	0	132.5	134.5	132.5	-2	-2	-0.38	0	20	0	0	0
m2108-p-2950	0	0	0	155	158	155	-3	-3	-0.42	0	5	0	0	0
m2108-p-3000	0	0	0	180	183	180	-3	-3	-0.46	0	0	0	0	0
m2108-p-3050	0	0	0	207.5	211	207.5	-3.5	-3.5	-0.5	0	0	0	0	0
m2108-p-3100	0	0	0	236.5	240.5	236.5	-4	-4	-0.55	0	0	0	0	0
m2108-p-3150	0	0	0	268	272	268	-4	-4	-0.59	0	0	0	0	0
m2108-p-3200	0	0	0	301	305.5	301	-4.5	-4.5	-0.63	0	0	0	0	0
m2108-p-3250	0	0	0	336	341	336	-5	-5	-0.66	0	0	0	0	0
m2108-p-3300	0	0	0	373	378	373	-5	-5	-0.7	0	0	0	0	0
m2108-p-3350	0	0	0	411	416.5	411	-5.5	-5.5	-0.73	0	0	0	0	0
m2109-c-2500	0	0	0	524.5	514.5	524.5	10	10	0.94	0	0	0	0	0
m2109-c-2550	0	0	0	478.5	470.5	478.5	8	8	0.92	0	0	0	0	0
m2109-c-2600	0	0	0	434.5	427.5	434.5	7	7	0.89	0	0	0	0	0
m2109-c-2650	0	0	0	392	387	392	5	5	0.86	0	0	0	0	0
m2109-c-2700	0	0	0	351.5	348	351.5	3.5	3.5	0.82	0	0	0	0	0
m2109-c-2750	0	0	0	313	311.5	313	1.5	1.5	0.78	0	667	0	0	0
m2109-c-2800	0	0	0	277	277	277	0	0	0.74	0	21	0	0	0
m2109-c-2850	0	0	0	243.5	244.5	243.5	-1	-1	0.69	0	5	0	0	0
m2109-c-2900	0	0	0	212.5	215	212.5	-2.5	-2.5	0.64	0	20	0	0	0
m2109-c-2950	0	0	0	184	188	184	-4	-4	0.59	0	10	0	0	0
m2109-c-3000	0	0	0	158	163	158	-5	-5	0.54	0	16	0	0	0
m2109-c-3050	0	0	0	135	140.5	135	-5.5	-5.5	0.49	0	5	0	0	0
m2109-c-3100	0	0	0	114.5	120.5	114.5	-6	-6	0.44	0	25	0	0	0
m2109-c-3150	0	0	0	96.5	103	96.5	-6.5	-6.5	0.39	0	26	0	0	0
m2109-c-3200	0	0	0	80.5	87	80.5	-6.5	-6.5	0.34	0	11	0	0	0
m2109-c-3250	94.5	94.5	94.5	94.5	73.5	66.5	21	-7	0.3	5	30	0	0.47	0
m2109-c-3300	90	90	85	90	61.5	55	28.5	-6.5	0.26	11	101	3	0.97	0
m2109-c-3350	76.5	76.5	76.5	76.5	51	45	25.5	-6	0.22	10	61	0	0.77	0
m2109-p-2500	0	0	0	10	15	10	-5	-5	-0.06	0	5	0	0	0
m2109-p-2550	0	0	0	14	21	14	-7	-7	-0.08	0	40	0	0	0
m2109-p-2600	0	0	0	20	28	20	-8	-8	-0.1	0	15	0	0	0
m2109-p-2650	22.5	22.5	22.5	22.5	37	27	-14.5	-10	-0.13	5	10	5	0.11	0
m2109-p-2700	31.5	31.5	30	31.5	47.5	36.5	-16	-11	-0.17	20	71	20	0.62	0
m2109-p-2750	35	42	35	41	60.5	47.5	-19.5	-13	-0.21	30	111	20	1.17	0
m2109-p-2800	75	75	53	53	75.5	61	-22.5	-14.5	-0.25	87	3,244	71	5.08	0
m2109-p-2850	73.5	73.5	73.5	73.5	93	77	-19.5	-16	-0.3	5	35	0	0.37	0
m2109-p-2900	93	93	93	93	113	95.5	-20	-17.5	-0.35	5	31	0	0.47	0
m2109-p-2950	0	0	0	116.5	135.5	116.5	-19	-19	-0.4	0	5	0	0	0
m2109-p-3000	0	0	0	140.5	160	140.5	-19.5	-19.5	-0.45	0	5	0	0	0
m2109-p-3050	0	0	0	167	187	167	-20	-20	-0.5	0	0	0	0	0
m2109-p-3100	0	0	0	195.5	216.5	195.5	-21	-21	-0.56	0	0	0	0	0
m2109-p-3150	0	0	0	227	248.5	227	-21.5	-21.5	-0.6	0	0	0	0	0
m2109-p-3200	0	0	0	260.5	282.5	260.5	-22	-22	-0.65	0	0	0	0	0
m2109-p-3250	0	0	0	296.5	318	296.5	-21.5	-21.5	-0.7	0	0	0	0	0
m2109-p-3300	0	0	0	334.5	356	334.5	-21.5	-21.5	-0.74	0	89	0	0	0
m2109-p-3350	0	0	0	374	395	374	-21	-21	-0.77	0	38	0	0	0
										140,838	538,458	1,093	11,305.72	981
										140,838	538,458	1,093	11,305.72	981
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	17.71
c2101	17.71
c2103	16.95
c2105	15.27
c2107	14.18
c2109	14.69
i2011	43.19
i2012	43.19
i2101	39.4
i2102	40.41
i2103	39.33
i2104	39.33
i2105	36.1
i2106	34.09
i2107	33.15
i2108	32.79
i2109	29.64
l2011	20.76
l2012	20.76
l2101	20.76
l2102	19.32
l2103	20.33
l2104	20.01
l2105	19.12
l2106	18.95
l2107	18.24
l2108	19.05
l2109	18.8
m2011	29.91
m2012	29.91
m2101	20.4
m2103	19.26
m2105	17.59
m2107	15.66
m2108	18.05
m2109	13.98
pg2011	33.37
pg2012	33.37
pg2101	37.91
pg2102	36.2
pg2103	33.16
pg2104	29.61
pg2105	30.47
pg2106	27.8
pg2107	23.46
pg2108	28.61
pg2109	28.61
pp2011	22.88
pp2012	22.88
pp2101	23.72
pp2102	20.88
pp2103	21.72
pp2104	19.76
pp2105	20.73
pp2106	19.37
pp2107	19.02
pp2108	18.56
pp2109	18.78
v2011	22.31
v2012	22.31
v2101	18.63
v2102	17.94
v2103	20.61
v2104	18.29
v2105	18.86
v2106	16.97
v2107	17.27
v2108	17.27
v2109	17.18

关键字：豆粕期权

10月15日大连盘豆粕期权下午收盘行情

相关资讯