10月30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30日大连盘豆粕期权下午收盘行情

2020-10-30 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
m2012-c-2450	0	0	0	759	757	759	2	2	1	0	10	0	0	0
m2012-c-2500	0	0	0	709	707	709	2	2	1	0	5	0	0	0
m2012-c-2550	0	0	0	659	657	659	2	2	1	0	10	0	0	0
m2012-c-2600	0	0	0	609	607	609	2	2	1	0	10	0	0	0
m2012-c-2650	0	0	0	559	557	559	2	2	1	0	10	0	0	0
m2012-c-2700	0	0	0	509	507	509	2	2	1	0	11	0	0	0
m2012-c-2750	0	0	0	459	457	459	2	2	1	0	15	0	0	0
m2012-c-2800	0	0	0	409	407	409	2	2	1	0	15	0	0	0
m2012-c-2850	0	0	0	359	357	359	2	2	1	0	25	0	0	0
m2012-c-2900	0	0	0	309.5	307.5	309.5	2	2	0.99	0	78	0	0	0
m2012-c-2950	0	0	0	260.5	259.5	260.5	1	1	0.97	0	85	0	0	0
m2012-c-3000	0	0	0	213	212.5	213	0.5	0.5	0.94	0	110	0	0	0
m2012-c-3050	0	0	0	168.5	168.5	168.5	0	0	0.87	0	123	0	0	0
m2012-c-3100	0	0	0	127.5	128.5	127.5	-1	-1	0.78	0	213	0	0	0
m2012-c-3150	0	0	0	92	94	92	-2	-2	0.67	0	196	0	0	0
m2012-c-3200	0	0	0	63	65.5	63	-2.5	-2.5	0.53	0	120	0	0	0
m2012-c-3250	20.5	20.5	20.5	20.5	43	40.5	-22.5	-2.5	0.4	5	179	0	0.1	0
m2012-c-3300	8.5	8.5	8.5	8.5	27	24.5	-18.5	-2.5	0.28	1	328	1	0.01	0
m2012-c-3350	0	0	0	14	16	14	-2	-2	0.18	0	84	0	0	0
m2012-c-3400	2	2	2	2	8.5	7.5	-6.5	-1	0.11	1	203	0	0	0
m2012-c-3450	1.5	1.5	1.5	1.5	4.5	3.5	-3	-1	0.06	10	354	-5	0.02	0
m2012-c-3500	0.5	0.5	0.5	0.5	2	1.5	-1.5	-0.5	0.03	1	280	-1	0	0
m2012-c-3550	2	2	2	2	1	0.5	1	-0.5	0.01	35	196	0	0.07	0
m2012-c-3600	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	102	623	100	0.05	0
m2012-c-3650	1	1	1	1	0.5	0.5	0.5	0	0.01	3	1,012	3	0	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	0	0	256	0	0	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	158	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	84	0	0	0
m2012-p-2800	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	172	0	0	0
m2012-p-2850	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	80	0	0	0
m2012-p-2900	0.5	0.5	0.5	0.5	1	0.5	-0.5	-0.5	-0.01	2	61	0	0	0
m2012-p-2950	0	0	0	1.5	2.5	1.5	-1	-1	-0.03	0	110	0	0	0
m2012-p-3000	0.5	2	0.5	2	5.5	4	-3.5	-1.5	-0.06	41	71	0	0.07	0
m2012-p-3050	0	0	0	9.5	11.5	9.5	-2	-2	-0.13	0	35	0	0	0
m2012-p-3100	0	0	0	18.5	21.5	18.5	-3	-3	-0.22	0	15	0	0	0
m2012-p-3150	0	0	0	33	37	33	-4	-4	-0.33	0	51	0	0	0
m2012-p-3200	0	0	0	54	58.5	54	-4.5	-4.5	-0.47	0	152	0	0	0
m2012-p-3250	40	40	40	40	86	81.5	-46	-4.5	-0.6	1	173	0	0.04	0
m2012-p-3300	0	0	0	115.5	120	115.5	-4.5	-4.5	-0.72	0	11	0	0	0
m2012-p-3350	0	0	0	155	159	155	-4	-4	-0.82	0	20	0	0	0
m2012-p-3400	0	0	0	198.5	201.5	198.5	-3	-3	-0.89	0	10	0	0	0
m2012-p-3450	0	0	0	244.5	247.5	244.5	-3	-3	-0.95	0	1	0	0	0
m2012-p-3500	0	0	0	292.5	295	292.5	-2.5	-2.5	-0.98	0	0	0	0	0
m2012-p-3550	0	0	0	342	344	342	-2	-2	-0.99	0	0	0	0	0
m2012-p-3600	0	0	0	391.5	393.5	391.5	-2	-2	-0.9	0	0	0	0	0
m2012-p-3650	0	0	0	441	443	441	-2	-2	-1	0	0	0	0	0
m2101-c-2450	0	0	0	747	752	747	-5	-5	1	0	131	0	0	0
m2101-c-2500	0	0	0	697	702	697	-5	-5	1	0	36	0	0	0
m2101-c-2550	0	0	0	647	652	647	-5	-5	1	0	228	0	0	0
m2101-c-2600	0	0	0	597	602	597	-5	-5	1	0	164	0	0	0
m2101-c-2650	562	562	562	562	552	547	10	-5	1	1	190	-1	0.56	0
m2101-c-2700	493	493	493	493	502	497	-9	-5	1	1	792	1	0.49	0
m2101-c-2750	0	0	0	447	452	447	-5	-5	1	0	659	0	0	0
m2101-c-2800	0	0	0	397.5	403	397.5	-5.5	-5.5	0.99	9	2,797	-9	3.58	0
m2101-c-2850	347.5	360	343.5	349	354.5	349	-5.5	-5.5	0.97	91	5,011	-1	31.76	0
m2101-c-2900	301	313.5	291	295.5	307.5	302	-12	-5.5	0.94	1,083	8,588	-139	325.51	0
m2101-c-2950	248	265	243	245	262.5	256	-17.5	-6.5	0.9	116	6,480	-20	29.32	0
m2101-c-3000	205	220	198	200	219.5	213	-19.5	-6.5	0.85	439	11,174	-163	91.24	0
m2101-c-3050	166.5	177.5	157.5	159.5	180	173.5	-20.5	-6.5	0.78	496	9,563	-201	81.77	0
m2101-c-3100	126.5	138.5	122	123.5	144.5	137.5	-21	-7	0.7	842	7,777	-65	108.86	0
m2101-c-3150	97.5	106.5	91.5	93	113	106	-20	-7	0.6	1,481	7,667	186	143.46	0
m2101-c-3200	73.5	80.5	68	69	86	79.5	-17	-6.5	0.51	6,114	15,601	214	452.49	0
m2101-c-3250	54.5	60	49.5	50	64	58	-14	-6	0.41	6,963	20,639	-271	383.54	0
m2101-c-3300	41	46	37	37.5	46	41	-8.5	-5	0.32	17,002	27,369	799	711.75	0
m2101-c-3350	30.5	79	25	26.5	32.5	28	-6	-4.5	0.24	10,696	14,596	-1,443	329.47	0
m2101-c-3400	22.5	25	19.5	20	22	18.5	-2	-3.5	0.17	10,713	14,490	3,217	246.59	0
m2101-c-3450	16.5	18	14	14	14.5	12	-0.5	-2.5	0.12	4,994	7,645	538	81.54	0
m2101-c-3500	12	14	10	10.5	9.5	7.5	1	-2	0.08	13,775	23,721	3,069	159.68	0
m2101-c-3550	9	10.5	7.5	7.5	5.5	4.5	2	-1	0.05	2,205	5,091	-416	19.56	0
m2101-c-3600	6.5	7.5	5.5	6	3.5	2.5	2.5	-1	0.03	2,912	9,197	-512	19.61	0
m2101-c-3650	5.5	7	5	5	2	1.5	3	-0.5	0.02	4,168	13,059	984	24.36	0
m2101-p-2450	1	1	0.5	1	0.5	0.5	0.5	0	0	4	3,521	1	0	0
m2101-p-2500	0	0	0	0.5	0.5	0.5	0	0	0	0	1,254	0	0	0
m2101-p-2550	1	1	1	1	0.5	0.5	0.5	0	-0.01	50	1,911	-5	0.05	0
m2101-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	2,630	0	0	0
m2101-p-2650	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	25	2,733	15	0.04	0
m2101-p-2700	2	2	1.5	2	0.5	0.5	1.5	0	-0.01	280	4,938	-88	0.52	0
m2101-p-2750	2.5	3	2.5	2.5	0.5	0.5	2	0	-0.01	296	6,775	-86	0.79	0
m2101-p-2800	3	3	2.5	2.5	1.5	1	1	-0.5	-0.01	414	20,098	-187	1.19	0
m2101-p-2850	3.5	4	3	3.5	3	2.5	0.5	-0.5	-0.03	348	8,909	-184	1.19	0
m2101-p-2900	4.5	5.5	4	4	6	5	-2	-1	-0.06	1,159	11,332	86	5.01	0
m2101-p-2950	9.5	9.5	5.5	6	10.5	9.5	-4.5	-1	-0.1	718	5,125	-51	4.54	0
m2101-p-3000	17.5	17.5	9.5	10	18	16.5	-8	-1.5	-0.15	3,166	12,288	-273	35.59	0
m2101-p-3050	21.5	22.5	15	17.5	28	26.5	-10.5	-1.5	-0.22	4,257	5,641	733	77.36	0
m2101-p-3100	33.5	37	25	29	42.5	40.5	-13.5	-2	-0.3	15,713	17,811	6,451	473.78	0
m2101-p-3150	55	57	42.5	48.5	61	59	-12.5	-2	-0.4	4,236	7,063	308	210.48	0
m2101-p-3200	79	83.5	65.5	73.5	84	82.5	-10.5	-1.5	-0.49	4,343	15,646	595	325.08	0
m2101-p-3250	112	116	96	105	112	111	-7	-1	-0.59	1,572	10,600	-57	166.74	0
m2101-p-3300	147	152	130	142.5	144	144	-1.5	0	-0.68	1,289	5,285	-231	182.54	0
m2101-p-3350	186	186.5	169	180	180	181	0	1	-0.76	337	844	-11	60.95	0
m2101-p-3400	234.5	234.5	214	224	220	221.5	4	1.5	-0.82	141	933	-59	31.44	0
m2101-p-3450	263	273	254.5	267	262.5	264.5	4.5	2	-0.88	145	545	-33	38.72	0
m2101-p-3500	323	323	312	312	307	310	5	3	-0.92	130	529	-20	41.02	0
m2101-p-3550	0	0	0	357	353.5	357	3.5	3.5	-0.95	0	367	0	0	0
m2101-p-3600	0	0	0	405.5	401.5	405.5	4	4	-0.97	0	34	0	0	0
m2101-p-3650	0	0	0	454.5	450	454.5	4.5	4.5	-0.98	0	28	0	0	0
m2103-c-2400	0	0	0	713	729	713	-16	-16	1	0	35	0	0	0
m2103-c-2450	0	0	0	663	679	663	-16	-16	1	0	20	0	0	0
m2103-c-2500	0	0	0	614	629	614	-15	-15	0.98	0	15	0	0	0
m2103-c-2550	0	0	0	565.5	579	565.5	-13.5	-13.5	0.97	0	42	0	0	0
m2103-c-2600	0	0	0	517.5	529.5	517.5	-12	-12	0.96	0	25	0	0	0
m2103-c-2650	0	0	0	470.5	481	470.5	-10.5	-10.5	0.94	0	25	0	0	0
m2103-c-2700	0	0	0	425	433.5	425	-8.5	-8.5	0.92	0	40	0	0	0
m2103-c-2750	0	0	0	381.5	387	381.5	-5.5	-5.5	0.88	0	30	0	0	0
m2103-c-2800	0	0	0	339	342	339	-3	-3	0.85	0	40	0	0	0
m2103-c-2850	0	0	0	299.5	299	299.5	0.5	0.5	0.81	0	26	0	0	0
m2103-c-2900	0	0	0	262	258.5	262	3.5	3.5	0.76	0	45	0	0	0
m2103-c-2950	0	0	0	227	220.5	227	6.5	6.5	0.71	0	46	0	0	0
m2103-c-3000	0	0	0	195	186	195	9	9	0.65	0	60	0	0	0
m2103-c-3050	0	0	0	166	155	166	11	11	0.59	0	25	0	0	0
m2103-c-3100	116	116	116	116	127	139.5	-11	12.5	0.54	5	65	-5	0.58	0
m2103-c-3150	0	0	0	116.5	102.5	116.5	14	14	0.48	0	169	0	0	0
m2103-c-3200	0	0	0	96.5	82	96.5	14.5	14.5	0.42	0	25	0	0	0
m2103-c-3250	0	0	0	79	64	79	15	15	0.36	0	65	0	0	0
m2103-c-3300	0	0	0	64	49.5	64	14.5	14.5	0.31	0	80	0	0	0
m2103-c-3350	0	0	0	51	38	51	13	13	0.26	0	60	0	0	0
m2103-c-3400	39	39	39	39	28.5	40.5	10.5	12	0.22	5	30	-5	0.2	0
m2103-c-3450	33	33	33	33	21	32	12	11	0.18	5	20	-5	0.17	0
m2103-c-3500	28	28	28	28	15.5	25	12.5	9.5	0.15	5	25	-5	0.14	0
m2103-c-3550	24	24	24	24	11	19	13	8	0.12	5	10	5	0.12	0
m2103-c-3600	20.5	20.5	20.5	20.5	7.5	14.5	13	7	0.1	5	20	5	0.1	0
m2103-p-2400	0	0	0	0.5	0.5	0.5	0	0	0	0	324	0	0	0
m2103-p-2450	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	195	0	0	0
m2103-p-2500	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	125	0	0	0
m2103-p-2550	0	0	0	3.5	1	3.5	2.5	2.5	-0.03	0	100	0	0	0
m2103-p-2600	0	0	0	6	1.5	6	4.5	4.5	-0.04	0	100	0	0	0
m2103-p-2650	0	0	0	9	3	9	6	6	-0.06	0	110	0	0	0
m2103-p-2700	0	0	0	13.5	5.5	13.5	8	8	-0.08	0	65	0	0	0
m2103-p-2750	0	0	0	19.5	9	19.5	10.5	10.5	-0.11	0	60	0	0	0
m2103-p-2800	0	0	0	27	14	27	13	13	-0.15	0	75	0	0	0
m2103-p-2850	0	0	0	37	21	37	16	16	-0.19	0	50	0	0	0
m2103-p-2900	0	0	0	49.5	30.5	49.5	19	19	-0.24	0	70	0	0	0
m2103-p-2950	0	0	0	64.5	42.5	64.5	22	22	-0.29	0	55	0	0	0
m2103-p-3000	0	0	0	82.5	57.5	82.5	25	25	-0.34	0	60	0	0	0
m2103-p-3050	0	0	0	103	76	103	27	27	-0.4	0	25	0	0	0
m2103-p-3100	0	0	0	127	98	127	29	29	-0.46	0	40	0	0	0
m2103-p-3150	0	0	0	153.5	123.5	153.5	30	30	-0.52	0	45	0	0	0
m2103-p-3200	0	0	0	183	152.5	183	30.5	30.5	-0.58	0	30	0	0	0
m2103-p-3250	0	0	0	215.5	185	215.5	30.5	30.5	-0.63	0	5	0	0	0
m2103-p-3300	0	0	0	250.5	220	250.5	30.5	30.5	-0.68	0	0	0	0	0
m2103-p-3350	0	0	0	287.5	258	287.5	29.5	29.5	-0.73	0	0	0	0	0
m2103-p-3400	0	0	0	327	298.5	327	28.5	28.5	-0.78	0	0	0	0	0
m2103-p-3450	0	0	0	368	341	368	27	27	-0.81	0	0	0	0	0
m2103-p-3500	0	0	0	411	385.5	411	25.5	25.5	-0.85	0	0	0	0	0
m2103-p-3550	0	0	0	455	431	455	24	24	-0.88	0	0	0	0	0
m2103-p-3600	0	0	0	500.5	477.5	500.5	23	23	-0.9	0	0	0	0	0
m2105-c-2350	0	0	0	688	683	688	5	5	1	0	121	0	0	0
m2105-c-2400	0	0	0	638.5	634	638.5	4.5	4.5	0.99	0	79	0	0	0
m2105-c-2450	0	0	0	590	586	590	4	4	0.97	0	119	0	0	0
m2105-c-2500	0	0	0	542	538.5	542	3.5	3.5	0.96	0	268	0	0	0
m2105-c-2550	0	0	0	495.5	492	495.5	3.5	3.5	0.94	0	245	0	0	0
m2105-c-2600	451	470	451	470	447.5	450	22.5	2.5	0.92	17	607	5	7.86	0
m2105-c-2650	395.5	405.5	395.5	396	404	406	-8	2	0.89	40	1,448	30	15.92	0
m2105-c-2700	353.5	363	353.5	360	362.5	364	-2.5	1.5	0.85	62	3,120	0	22.18	0
m2105-c-2750	319	319	319	319	323	323.5	-4	0.5	0.82	5	2,151	0	1.6	0
m2105-c-2800	276.5	283.5	273	273	285.5	285.5	-12.5	0	0.77	80	1,445	-20	22.19	0
m2105-c-2850	236	257.5	233	234	250.5	250	-16.5	-0.5	0.72	222	3,172	4	53.84	0
m2105-c-2900	205.5	224	202	205	218.5	217.5	-13.5	-1	0.67	382	3,223	152	80.92	0
m2105-c-2950	175	196.5	174	176	189	187.5	-13	-1.5	0.62	230	3,427	-5	42.62	0
m2105-c-3000	154	172	150	155	162	160	-7	-2	0.56	2,168	20,874	351	347.9	0
m2105-c-3050	130	148	127.5	131	138	135.5	-7	-2.5	0.51	1,258	8,720	-17	171.02	0
m2105-c-3100	110.5	135	110.5	112	116.5	114	-4.5	-2.5	0.45	7,652	19,145	2,437	959.6	0
m2105-c-3150	96.5	110	93.5	94	97.5	95	-3.5	-2.5	0.4	1,235	3,378	369	125.13	0
m2105-c-3200	83	95	80.5	82	81	78.5	1	-2.5	0.35	5,729	17,919	332	493.63	0
m2105-c-3250	73	82.5	70	72.5	67	64.5	5.5	-2.5	0.3	1,255	9,695	-63	97.36	0
m2105-c-3300	65	74.5	63	65	55	52	10	-3	0.26	1,548	9,937	253	106.64	0
m2105-c-3350	60	65	56	56	44.5	42	11.5	-2.5	0.22	309	3,460	149	19.16	0
m2105-c-3400	53.5	64.5	49.5	51.5	36	33.5	15.5	-2.5	0.18	465	8,228	148	24.68	0
m2105-c-3450	50	51	43	43.5	28.5	26.5	15	-2	0.15	1,061	3,552	35	49.74	0
m2105-p-2350	3	3	2.5	3	2	1.5	1	-0.5	-0.01	61	1,207	-30	0.18	0
m2105-p-2400	3.5	4	3	4	3	2.5	1	-0.5	-0.02	180	292	-90	0.64	0
m2105-p-2450	4	4	4	4	5	4	-1	-1	-0.03	90	443	-40	0.36	0
m2105-p-2500	6	6	6	6	7.5	6.5	-1.5	-1	-0.04	98	739	-91	0.59	0
m2105-p-2550	7.5	8	7.5	8	11.5	9.5	-3.5	-2	-0.06	50	1,368	-30	0.39	0
m2105-p-2600	10	10.5	9	10.5	16.5	14	-6	-2.5	-0.08	453	2,913	1	4.34	0
m2105-p-2650	14	16.5	13	16.5	22.5	20	-6	-2.5	-0.11	4,918	12,179	-3,449	72.34	0
m2105-p-2700	20	21	17	19	31	27.5	-12	-3.5	-0.14	653	33,008	-1	12.15	0
m2105-p-2750	29	32	27.5	29.5	41	37	-11.5	-4	-0.18	100	5,796	57	2.97	0
m2105-p-2800	41.5	43.5	36	39	53.5	49	-14.5	-4.5	-0.22	757	9,774	-28	30.36	0
m2105-p-2850	50.5	53.5	45	49.5	68.5	63	-19	-5.5	-0.27	1,034	3,771	60	51.7	0
m2105-p-2900	72	72	61	66	86	80	-20	-6	-0.32	792	5,204	-45	52.19	0
m2105-p-2950	88	92	79.5	86	106.5	100	-20.5	-6.5	-0.38	533	4,183	36	46.13	0
m2105-p-3000	117.5	118	101.5	109	129	122.5	-20	-6.5	-0.43	2,561	10,401	165	281.51	0
m2105-p-3050	144	144	127	137.5	155	147.5	-17.5	-7.5	-0.49	1,248	5,804	821	169.52	0
m2105-p-3100	175	178.5	156	168	183	175.5	-15	-7.5	-0.54	3,491	8,047	1,763	581.79	0
m2105-p-3150	203.5	208.5	186	197.5	214	206.5	-16.5	-7.5	-0.6	2,794	6,405	2,097	548.25	0
m2105-p-3200	238.5	245.5	227	239	247.5	239.5	-8.5	-8	-0.65	98	366	49	23.39	0
m2105-p-3250	286.5	286.5	271.5	276.5	283	275	-6.5	-8	-0.69	47	687	4	13	0
m2105-p-3300	326	326	307	320	320.5	313	-0.5	-7.5	-0.74	71	288	34	22.47	0
m2105-p-3350	355	355	355	355	360	352.5	-5	-7.5	-0.78	10	235	10	3.55	0
m2105-p-3400	407	407	407	407	401	394	6	-7	-0.81	2	278	2	0.81	0
m2105-p-3450	0	0	0	437	444	437	-7	-7	-0.84	0	25	0	0	0
m2107-c-2400	0	0	0	593	593	593	0	0	0.97	0	5	0	0	0
m2107-c-2450	0	0	0	545.5	546.5	545.5	-1	-1	0.95	0	5	0	0	0
m2107-c-2500	0	0	0	499	501	499	-2	-2	0.93	0	5	0	0	0
m2107-c-2550	0	0	0	454	456.5	454	-2.5	-2.5	0.91	0	15	0	0	0
m2107-c-2600	0	0	0	410.5	414	410.5	-3.5	-3.5	0.88	0	5	0	0	0
m2107-c-2650	0	0	0	368.5	373.5	368.5	-5	-5	0.85	0	5	0	0	0
m2107-c-2700	0	0	0	329	334.5	329	-5.5	-5.5	0.81	0	5	0	0	0
m2107-c-2750	0	0	0	291.5	298	291.5	-6.5	-6.5	0.77	0	15	0	0	0
m2107-c-2800	0	0	0	256.5	263.5	256.5	-7	-7	0.72	0	7	0	0	0
m2107-c-2850	0	0	0	224	232	224	-8	-8	0.67	0	10	0	0	0
m2107-c-2900	0	0	0	194	202.5	194	-8.5	-8.5	0.62	0	10	0	0	0
m2107-c-2950	167	167	167	167	176	167	-9	-9	0.56	1	6	0	0.17	0
m2107-c-3000	0	0	0	142.5	151.5	142.5	-9	-9	0.51	0	12	0	0	0
m2107-c-3050	0	0	0	120.5	130	120.5	-9.5	-9.5	0.46	0	30	0	0	0
m2107-c-3100	0	0	0	101	110.5	101	-9.5	-9.5	0.41	0	65	0	0	0
m2107-c-3150	0	0	0	84.5	93.5	84.5	-9	-9	0.36	0	25	0	0	0
m2107-c-3200	0	0	0	70	78.5	70	-8.5	-8.5	0.31	0	30	0	0	0
m2107-c-3250	0	0	0	57.5	65.5	57.5	-8	-8	0.27	0	20	0	0	0
m2107-c-3300	0	0	0	47	54.5	47	-7.5	-7.5	0.23	0	10	0	0	0
m2107-c-3350	0	0	0	38	45	38	-7	-7	0.2	0	31	0	0	0
m2107-c-3400	0	0	0	30.5	36.5	30.5	-6	-6	0.16	0	20	0	0	0
m2107-p-2400	0	0	0	5	7	5	-2	-2	-0.03	0	50	0	0	0
m2107-p-2450	0	0	0	7.5	10.5	7.5	-3	-3	-0.05	0	55	0	0	0
m2107-p-2500	0	0	0	11	14.5	11	-3.5	-3.5	-0.06	0	55	0	0	0
m2107-p-2550	0	0	0	15.5	20.5	15.5	-5	-5	-0.09	0	36	0	0	0
m2107-p-2600	0	0	0	22	27.5	22	-5.5	-5.5	-0.12	0	50	0	0	0
m2107-p-2650	0	0	0	30	36.5	30	-6.5	-6.5	-0.15	0	35	0	0	0
m2107-p-2700	0	0	0	40	47.5	40	-7.5	-7.5	-0.19	0	30	0	0	0
m2107-p-2750	0	0	0	52	60.5	52	-8.5	-8.5	-0.23	0	21	0	0	0
m2107-p-2800	0	0	0	66.5	76	66.5	-9.5	-9.5	-0.27	0	15	0	0	0
m2107-p-2850	0	0	0	84	94	84	-10	-10	-0.32	0	20	0	0	0
m2107-p-2900	0	0	0	103.5	114.5	103.5	-11	-11	-0.37	0	25	0	0	0
m2107-p-2950	0	0	0	126	137	126	-11	-11	-0.43	0	10	0	0	0
m2107-p-3000	0	0	0	151.5	162.5	151.5	-11	-11	-0.48	0	0	0	0	0
m2107-p-3050	0	0	0	179	190.5	179	-11.5	-11.5	-0.53	0	5	0	0	0
m2107-p-3100	0	0	0	209.5	221	209.5	-11.5	-11.5	-0.59	0	0	0	0	0
m2107-p-3150	0	0	0	242.5	253.5	242.5	-11	-11	-0.64	0	0	0	0	0
m2107-p-3200	0	0	0	277.5	288	277.5	-10.5	-10.5	-0.68	0	0	0	0	0
m2107-p-3250	0	0	0	314.5	325	314.5	-10.5	-10.5	-0.73	0	0	0	0	0
m2107-p-3300	0	0	0	353.5	363.5	353.5	-10	-10	-0.77	0	0	0	0	0
m2107-p-3350	0	0	0	394.5	403.5	394.5	-9	-9	-0.8	0	0	0	0	0
m2107-p-3400	0	0	0	437	445	437	-8	-8	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	605.5	598	605.5	7.5	7.5	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	560.5	553	560.5	7.5	7.5	0.92	0	0	0	0	0
m2108-c-2550	0	0	0	516.5	509	516.5	7.5	7.5	0.89	0	0	0	0	0
m2108-c-2600	0	0	0	474	466.5	474	7.5	7.5	0.87	0	0	0	0	0
m2108-c-2650	0	0	0	433.5	425.5	433.5	8	8	0.84	0	0	0	0	0
m2108-c-2700	0	0	0	394.5	386.5	394.5	8	8	0.81	0	0	0	0	0
m2108-c-2750	0	0	0	357	349.5	357	7.5	7.5	0.77	0	0	0	0	0
m2108-c-2800	0	0	0	322	314.5	322	7.5	7.5	0.73	0	5	0	0	0
m2108-c-2850	0	0	0	289	281.5	289	7.5	7.5	0.69	0	15	0	0	0
m2108-c-2900	0	0	0	258.5	250.5	258.5	8	8	0.65	0	5	0	0	0
m2108-c-2950	0	0	0	229.5	222.5	229.5	7	7	0.61	0	30	0	0	0
m2108-c-3000	0	0	0	203	196	203	7	7	0.57	0	30	0	0	0
m2108-c-3050	0	0	0	179	172	179	7	7	0.52	0	30	0	0	0
m2108-c-3100	0	0	0	157	150.5	157	6.5	6.5	0.48	0	35	0	0	0
m2108-c-3150	0	0	0	137	130.5	137	6.5	6.5	0.44	0	45	0	0	0
m2108-c-3200	0	0	0	119	113	119	6	6	0.4	0	57	0	0	0
m2108-c-3250	0	0	0	103	97.5	103	5.5	5.5	0.36	0	74	0	0	0
m2108-c-3300	90.5	90.5	90.5	90.5	83.5	88.5	7	5	0.32	5	32	5	0.45	0
m2108-c-3350	80.5	80.5	80.5	80.5	71	76	9.5	5	0.29	5	40	5	0.4	0
m2108-c-3400	72	72	72	72	60.5	64.5	11.5	4	0.25	5	30	0	0.36	0
m2108-c-3450	0	0	0	55	51	55	4	4	0.22	0	15	0	0	0
m2108-p-2450	9	9	9	9	12.5	13	-3.5	0.5	-0.06	5	65	5	0.05	0
m2108-p-2500	0	0	0	18	17.5	18	0.5	0.5	-0.08	0	55	0	0	0
m2108-p-2550	0	0	0	24	23	24	1	1	-0.1	0	65	0	0	0
m2108-p-2600	0	0	0	31.5	30.5	31.5	1	1	-0.13	0	50	0	0	0
m2108-p-2650	0	0	0	40.5	39.5	40.5	1	1	-0.16	0	55	0	0	0
m2108-p-2700	0	0	0	51	50	51	1	1	-0.19	0	20	0	0	0
m2108-p-2750	0	0	0	63.5	62.5	63.5	1	1	-0.22	0	10	0	0	0
m2108-p-2800	0	0	0	78	77	78	1	1	-0.26	0	20	0	0	0
m2108-p-2850	0	0	0	94.5	94	94.5	0.5	0.5	-0.3	0	35	0	0	0
m2108-p-2900	0	0	0	113.5	113	113.5	0.5	0.5	-0.34	0	25	0	0	0
m2108-p-2950	0	0	0	134.5	134	134.5	0.5	0.5	-0.38	0	10	0	0	0
m2108-p-3000	0	0	0	157.5	157.5	157.5	0	0	-0.43	0	10	0	0	0
m2108-p-3050	0	0	0	183	183	183	0	0	-0.47	0	20	0	0	0
m2108-p-3100	0	0	0	210.5	211	210.5	-0.5	-0.5	-0.51	0	5	0	0	0
m2108-p-3150	0	0	0	240	241	240	-1	-1	-0.55	0	10	0	0	0
m2108-p-3200	0	0	0	272	273	272	-1	-1	-0.6	0	0	0	0	0
m2108-p-3250	0	0	0	305.5	306.5	305.5	-1	-1	-0.63	0	0	0	0	0
m2108-p-3300	0	0	0	340.5	342.5	340.5	-2	-2	-0.67	0	0	0	0	0
m2108-p-3350	0	0	0	377.5	380	377.5	-2.5	-2.5	-0.71	0	0	0	0	0
m2108-p-3400	0	0	0	416	418.5	416	-2.5	-2.5	-0.74	0	0	0	0	0
m2108-p-3450	0	0	0	456	459	456	-3	-3	-0.77	0	0	0	0	0
m2109-c-2500	0	0	0	581.5	567	581.5	14.5	14.5	0.89	0	0	0	0	0
m2109-c-2550	0	0	0	539	523.5	539	15.5	15.5	0.87	0	0	0	0	0
m2109-c-2600	0	0	0	498.5	481	498.5	17.5	17.5	0.84	0	0	0	0	0
m2109-c-2650	0	0	0	459	440.5	459	18.5	18.5	0.82	0	0	0	0	0
m2109-c-2700	0	0	0	421.5	401.5	421.5	20	20	0.79	0	0	0	0	0
m2109-c-2750	0	0	0	385.5	364.5	385.5	21	21	0.75	0	716	0	0	0
m2109-c-2800	0	0	0	351.5	329.5	351.5	22	22	0.72	0	10	0	0	0
m2109-c-2850	0	0	0	319.5	296.5	319.5	23	23	0.68	0	5	0	0	0
m2109-c-2900	0	0	0	289.5	266	289.5	23.5	23.5	0.65	0	20	0	0	0
m2109-c-2950	0	0	0	261.5	237	261.5	24.5	24.5	0.61	0	10	0	0	0
m2109-c-3000	0	0	0	235	210.5	235	24.5	24.5	0.57	0	17	0	0	0
m2109-c-3050	0	0	0	210.5	186	210.5	24.5	24.5	0.54	0	7	0	0	0
m2109-c-3100	0	0	0	188	164	188	24	24	0.5	0	25	0	0	0
m2109-c-3150	0	0	0	167.5	143.5	167.5	24	24	0.46	0	58	0	0	0
m2109-c-3200	0	0	0	149	125	149	24	24	0.43	0	11	0	0	0
m2109-c-3250	0	0	0	131.5	109	131.5	22.5	22.5	0.39	0	35	0	0	0
m2109-c-3300	107	107	107	107	94	116	13	22	0.36	9	150	0	0.96	0
m2109-c-3350	95	95	95	95	81	102	14	21	0.32	5	152	0	0.48	0
m2109-c-3400	90	90	86	86	69.5	89.5	16.5	20	0.29	7	148	5	0.62	0
m2109-c-3450	89.5	99	84	88.5	59.5	78	29	18.5	0.27	9	193	7	0.83	0
m2109-p-2500	0	0	0	27.5	19	27.5	8.5	8.5	-0.1	0	86	0	0	0
m2109-p-2550	0	0	0	35	25	35	10	10	-0.12	0	85	0	0	0
m2109-p-2600	0	0	0	44	32.5	44	11.5	11.5	-0.15	0	35	0	0	0
m2109-p-2650	0	0	0	54.5	42	54.5	12.5	12.5	-0.18	0	20	0	0	0
m2109-p-2700	0	0	0	66.5	52.5	66.5	14	14	-0.21	0	63	0	0	0
m2109-p-2750	0	0	0	80.5	65	80.5	15.5	15.5	-0.24	0	96	0	0	0
m2109-p-2800	0	0	0	96	80	96	16	16	-0.27	0	3,224	0	0	0
m2109-p-2850	0	0	0	113.5	96.5	113.5	17	17	-0.31	0	30	0	0	0
m2109-p-2900	0	0	0	133	115	133	18	18	-0.34	0	31	0	0	0
m2109-p-2950	0	0	0	154.5	136	154.5	18.5	18.5	-0.38	0	15	0	0	0
m2109-p-3000	0	0	0	177.5	159	177.5	18.5	18.5	-0.42	0	0	0	0	0
m2109-p-3050	0	0	0	203	184	203	19	19	-0.46	0	0	0	0	0
m2109-p-3100	0	0	0	230	211.5	230	18.5	18.5	-0.49	0	0	0	0	0
m2109-p-3150	0	0	0	259	240.5	259	18.5	18.5	-0.53	0	0	0	0	0
m2109-p-3200	0	0	0	289.5	272	289.5	17.5	17.5	-0.57	0	0	0	0	0
m2109-p-3250	0	0	0	322	305	322	17	17	-0.6	0	0	0	0	0
m2109-p-3300	0	0	0	356	340	356	16	16	-0.64	0	95	0	0	0
m2109-p-3350	0	0	0	391.5	376.5	391.5	15	15	-0.67	0	60	0	0	0
m2109-p-3400	0	0	0	428.5	414.5	428.5	14	14	-0.7	0	0	0	0	0
m2109-p-3450	0	0	0	467	454	467	13	13	-0.73	0	12	0	0	0
										166,766	613,244	18,241	9,468.71	0
										166,766	613,244	18,241	9,468.71	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	18.51
c2103	15.8
c2105	15.66
c2107	14.74
c2109	14.31
i2012	41.96
i2101	35.22
i2102	32.12
i2103	36
i2104	36
i2105	36.35
i2106	30.99
i2107	29.19
i2108	29.6
i2109	30.31
i2110	29.87
l2012	20.16
l2101	19.66
l2102	18.79
l2103	18.33
l2104	17.82
l2105	19.07
l2106	18.79
l2107	18.28
l2108	18.28
l2109	18.01
l2110	17.77
m2012	33.14
m2101	19.79
m2103	20.85
m2105	17.69
m2107	15.97
m2108	18.18
m2109	19.6
pg2012	39.32
pg2101	31.57
pg2102	31.57
pg2103	32.86
pg2104	28.09
pg2105	27.75
pg2106	29.45
pg2107	28.52
pg2108	26.67
pg2109	27.96
pg2110	28.35
pp2012	28.68
pp2101	20.67
pp2102	19.83
pp2103	22.49
pp2104	19.73
pp2105	18.86
pp2106	18.39
pp2107	18.39
pp2108	18.03
pp2109	18.69
pp2110	17.98
v2012	139.04
v2101	18.33
v2102	17.78
v2103	18.67
v2104	19.86
v2105	19.86
v2106	17.72
v2107	17.72
v2108	18.63
v2109	17.47
v2110	16.12

（来源：大连商品交易所）

关键字：豆粕期权

10月30日大连盘豆粕期权下午收盘行情

相关资讯