11月3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

11月3日大连盘豆粕期权下午收盘行情

2020-11-03 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	779	767	779	12	12	1	0	10	0	0	0
m2012-c-2500	0	0	0	729	717	729	12	12	1	0	5	0	0	0
m2012-c-2550	0	0	0	679	667	679	12	12	1	0	10	0	0	0
m2012-c-2600	0	0	0	629	617	629	12	12	1	0	10	0	0	0
m2012-c-2650	0	0	0	579	567	579	12	12	1	0	10	0	0	0
m2012-c-2700	527.5	527.5	524	524	517	529	7	12	1	10	16	5	5.26	0
m2012-c-2750	0	0	0	479	467	479	12	12	1	0	15	0	0	0
m2012-c-2800	0	0	0	429	417	429	12	12	1	0	15	0	0	0
m2012-c-2850	0	0	0	379	367	379	12	12	1	0	25	0	0	0
m2012-c-2900	0	0	0	329	317	329	12	12	1	0	78	0	0	0
m2012-c-2950	0	0	0	279	267	279	12	12	1	0	85	0	0	0
m2012-c-3000	0	0	0	230	218	230	12	12	0.98	0	110	0	0	0
m2012-c-3050	0	0	0	182.5	170.5	182.5	12	12	0.94	0	123	0	0	0
m2012-c-3100	0	0	0	137.5	126	137.5	11.5	11.5	0.86	0	213	0	0	0
m2012-c-3150	0	0	0	97.5	87	97.5	10.5	10.5	0.75	0	196	0	0	0
m2012-c-3200	0	0	0	64.5	55.5	64.5	9	9	0.6	0	120	0	0	0
m2012-c-3250	0	0	0	39.5	32	39.5	7.5	7.5	0.44	0	179	0	0	0
m2012-c-3300	1	6.5	1	6.5	16.5	22	-10	5.5	0.29	7	333	5	0.04	0
m2012-c-3350	3	3	3	3	7.5	11	-4.5	3.5	0.17	1	84	0	0	0
m2012-c-3400	1.5	1.5	1.5	1.5	3	5	-1.5	2	0.09	1	203	0	0	0
m2012-c-3450	0	0	0	2	1	2	1	1	0.04	0	334	0	0	0
m2012-c-3500	0	0	0	0.5	0.5	0.5	0	0	0.01	0	275	0	0	0
m2012-c-3550	0	0	0	0.5	0.5	0.5	0	0	0.01	0	196	0	0	0
m2012-c-3600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	44	623	0	0.02	0
m2012-c-3650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	7	1,013	2	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	37	172	0	0.02	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	61	0	0	0
m2012-p-2950	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	109	0	0	0
m2012-p-3000	1	1	1	1	1	1	0	0	-0.02	10	81	10	0.01	0
m2012-p-3050	1	1	0.5	0.5	3.5	3.5	-3	0	-0.06	14	49	14	0.01	0
m2012-p-3100	2	2	1.5	2	9	8.5	-7	-0.5	-0.14	18	33	18	0.03	0
m2012-p-3150	4	6.5	3.5	5	20	18.5	-15	-1.5	-0.25	37	73	23	0.23	0
m2012-p-3200	0	0	0	35.5	38.5	35.5	-3	-3	-0.4	0	153	0	0	0
m2012-p-3250	79	79	79	79	65	60.5	14	-4.5	-0.56	1	173	0	0.08	0
m2012-p-3300	0	0	0	93	99.5	93	-6.5	-6.5	-0.71	0	11	0	0	0
m2012-p-3350	0	0	0	132	141	132	-9	-9	-0.83	0	20	0	0	0
m2012-p-3400	0	0	0	176	186	176	-10	-10	-0.91	0	10	0	0	0
m2012-p-3450	0	0	0	223	234	223	-11	-11	-0.96	0	1	0	0	0
m2012-p-3500	0	0	0	272	283.5	272	-11.5	-11.5	-0.99	0	0	0	0	0
m2012-p-3550	0	0	0	321.5	333	321.5	-11.5	-11.5	-0.92	0	0	0	0	0
m2012-p-3600	0	0	0	371	383	371	-12	-12	-1	0	0	0	0	0
m2012-p-3650	0	0	0	421	433	421	-12	-12	-1	0	0	0	0	0
m2101-c-2450	0	0	0	736	744	736	-8	-8	1	0	131	0	0	0
m2101-c-2500	0	0	0	686	694	686	-8	-8	1	0	36	0	0	0
m2101-c-2550	0	0	0	636	644	636	-8	-8	1	0	228	0	0	0
m2101-c-2600	0	0	0	586	594	586	-8	-8	1	0	164	0	0	0
m2101-c-2650	0	0	0	536	544	536	-8	-8	1	0	190	0	0	0
m2101-c-2700	0	0	0	486	494	486	-8	-8	1	0	792	0	0	0
m2101-c-2750	0	0	0	436	444	436	-8	-8	1	0	659	0	0	0
m2101-c-2800	0	0	0	386.5	394.5	386.5	-8	-8	0.99	0	2,797	0	0	0
m2101-c-2850	332.5	343.5	332.5	343.5	345.5	338	-2	-7.5	0.97	65	5,002	1	21.82	0
m2101-c-2900	277.5	301.5	275.5	291	297.5	290.5	-6.5	-7	0.94	767	8,556	-31	220.95	0
m2101-c-2950	231.5	252.5	231	244	251	244.5	-7	-6.5	0.9	593	6,342	-86	143.36	0
m2101-c-3000	188	207	186.5	202	207	201.5	-5	-5.5	0.85	145	10,520	9	28.31	0
m2101-c-3050	147.5	158.5	143	152	166.5	161.5	-14.5	-5	0.77	415	9,503	-33	62.82	0
m2101-c-3100	112.5	127	107	117	130.5	126.5	-13.5	-4	0.68	487	7,694	104	56.36	0
m2101-c-3150	83	94	77.5	86	98.5	95.5	-12.5	-3	0.59	1,059	8,166	193	89.07	0
m2101-c-3200	60.5	69	55.5	62	72.5	70	-10.5	-2.5	0.48	5,690	15,972	227	352.18	0
m2101-c-3250	43	50.5	41	45	51	49.5	-6	-1.5	0.38	4,267	20,220	-147	192.76	0
m2101-c-3300	32	37.5	30.5	33	35	34	-2	-1	0.29	8,091	26,703	422	270.69	0
m2101-c-3350	23.5	27.5	22	24	23	22.5	1	-0.5	0.21	6,376	14,399	58	153.34	0
m2101-c-3400	17	20	16.5	18	14.5	14	3.5	-0.5	0.15	4,378	14,942	211	77.67	0
m2101-c-3450	13	15	12	13.5	8.5	8.5	5	0	0.1	2,329	7,726	-518	30.49	0
m2101-c-3500	10.5	12	9	10	5	5	5	0	0.06	9,923	29,259	3,176	100.59	0
m2101-c-3550	7	8	6.5	8	2.5	3	5.5	0.5	0.04	1,395	4,665	-286	10.04	0
m2101-c-3600	5.5	6	4.5	6	1.5	1.5	4.5	0	0.02	1,128	8,883	44	6.05	0
m2101-c-3650	4.5	5	3.5	4.5	0.5	0.5	4	0	0.01	3,068	11,470	-1,162	13.17	0
m2101-p-2450	1	1	0.5	0.5	0.5	0.5	0	0	0	705	3,147	-375	0.35	0
m2101-p-2500	1	1	1	1	0.5	0.5	0.5	0	-0.01	35	1,244	-10	0.04	0
m2101-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	1,881	0	0	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	1	1	1	0.5	0.5	0.5	0	-0.01	60	2,692	0	0.06	0
m2101-p-2700	2	2	2	2	0.5	0.5	1.5	0	-0.01	3	4,863	-3	0.01	0
m2101-p-2750	2	2	2	2	0.5	0.5	1.5	0	-0.01	260	6,595	-100	0.52	0
m2101-p-2800	2.5	2.5	2	2	0.5	1	1.5	0.5	-0.01	126	19,757	-96	0.3	0
m2101-p-2850	3	3	2.5	3	1.5	2	1.5	0.5	-0.03	79	8,883	15	0.24	0
m2101-p-2900	4	4	4	4	3.5	4.5	0.5	1	-0.05	277	11,595	28	1.11	0
m2101-p-2950	6.5	6.5	5.5	5.5	7.5	9	-2	1.5	-0.1	631	5,598	111	3.66	0
m2101-p-3000	10.5	11	8.5	8.5	13.5	15.5	-5	2	-0.15	1,498	12,702	118	14.88	0
m2101-p-3050	17.5	18.5	14.5	15.5	23	26	-7.5	3	-0.23	1,500	6,948	464	25.06	0
m2101-p-3100	30	32	24.5	27.5	36.5	40.5	-9	4	-0.31	6,048	21,013	118	170.4	0
m2101-p-3150	50.5	53.5	42.5	45.5	55	59.5	-9.5	4.5	-0.41	4,271	7,655	166	199.17	0
m2101-p-3200	77.5	81	67.5	71.5	78.5	84	-7	5.5	-0.52	2,572	17,201	-207	186.83	0
m2101-p-3250	112	115	99	104.5	107	113.5	-2.5	6.5	-0.62	316	10,538	-18	33.79	0
m2101-p-3300	150	152	135	143.5	141	148	2.5	7	-0.71	346	4,953	-24	49.46	0
m2101-p-3350	186.5	197	175.5	184.5	178.5	186.5	6	8	-0.79	107	830	-9	20.06	0
m2101-p-3400	235	237	224	229.5	220.5	228	9	7.5	-0.85	81	874	-8	18.91	0
m2101-p-3450	280.5	281.5	272.5	272.5	264.5	272.5	8	8	-0.9	70	462	-10	19.44	0
m2101-p-3500	0	0	0	319	311	319	8	8	-0.94	0	529	0	0	0
m2101-p-3550	0	0	0	366.5	358.5	366.5	8	8	-0.97	0	367	0	0	0
m2101-p-3600	0	0	0	415.5	407.5	415.5	8	8	-0.98	0	34	0	0	0
m2101-p-3650	0	0	0	465	457	465	8	8	-0.99	0	28	0	0	0
m2103-c-2400	0	0	0	717	713	717	4	4	1	0	35	0	0	0
m2103-c-2450	0	0	0	668	663	668	5	5	0.99	0	20	0	0	0
m2103-c-2500	0	0	0	619.5	613	619.5	6.5	6.5	0.97	0	15	0	0	0
m2103-c-2550	0	0	0	571.5	563	571.5	8.5	8.5	0.96	0	42	0	0	0
m2103-c-2600	0	0	0	524.5	513.5	524.5	11	11	0.94	0	25	0	0	0
m2103-c-2650	0	0	0	478.5	465	478.5	13.5	13.5	0.92	0	25	0	0	0
m2103-c-2700	0	0	0	434	417.5	434	16.5	16.5	0.9	0	40	0	0	0
m2103-c-2750	0	0	0	391	371.5	391	19.5	19.5	0.87	0	30	0	0	0
m2103-c-2800	0	0	0	350	326.5	350	23.5	23.5	0.83	0	40	0	0	0
m2103-c-2850	0	0	0	311	284	311	27	27	0.79	0	26	0	0	0
m2103-c-2900	0	0	0	274.5	244	274.5	30.5	30.5	0.75	0	45	0	0	0
m2103-c-2950	0	0	0	240.5	207	240.5	33.5	33.5	0.7	0	46	0	0	0
m2103-c-3000	0	0	0	209	173	209	36	36	0.65	0	60	0	0	0
m2103-c-3050	0	0	0	180.5	142.5	180.5	38	38	0.59	0	25	0	0	0
m2103-c-3100	0	0	0	154.5	116	154.5	38.5	38.5	0.54	0	65	0	0	0
m2103-c-3150	0	0	0	131	92.5	131	38.5	38.5	0.49	0	169	0	0	0
m2103-c-3200	0	0	0	110.5	73	110.5	37.5	37.5	0.43	0	25	0	0	0
m2103-c-3250	0	0	0	92	56.5	92	35.5	35.5	0.38	0	65	0	0	0
m2103-c-3300	0	0	0	76.5	43	76.5	33.5	33.5	0.33	0	80	0	0	0
m2103-c-3350	0	0	0	63	32.5	63	30.5	30.5	0.29	0	60	0	0	0
m2103-c-3400	0	0	0	51	24	51	27	27	0.25	0	30	0	0	0
m2103-c-3450	0	0	0	41.5	17.5	41.5	24	24	0.21	0	20	0	0	0
m2103-c-3500	0	0	0	33.5	12.5	33.5	21	21	0.18	0	25	0	0	0
m2103-c-3550	0	0	0	26.5	8.5	26.5	18	18	0.15	0	10	0	0	0
m2103-c-3600	22	22.5	22	22.5	6	21	16.5	15	0.12	20	40	20	0.44	0
m2103-p-2400	0	0	0	1.5	0.5	1.5	1	1	-0.01	0	324	0	0	0
m2103-p-2450	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	195	0	0	0
m2103-p-2500	0	0	0	3.5	0.5	3.5	3	3	-0.02	0	125	0	0	0
m2103-p-2550	0	0	0	6	1	6	5	5	-0.04	0	100	0	0	0
m2103-p-2600	0	0	0	9	1.5	9	7.5	7.5	-0.06	0	100	0	0	0
m2103-p-2650	0	0	0	13	3	13	10	10	-0.08	0	110	0	0	0
m2103-p-2700	0	0	0	18.5	5.5	18.5	13	13	-0.1	0	65	0	0	0
m2103-p-2750	0	0	0	25.5	9.5	25.5	16	16	-0.13	0	60	0	0	0
m2103-p-2800	0	0	0	34	14.5	34	19.5	19.5	-0.17	0	75	0	0	0
m2103-p-2850	0	0	0	45	22	45	23	23	-0.21	0	50	0	0	0
m2103-p-2900	0	0	0	58.5	31.5	58.5	27	27	-0.25	0	70	0	0	0
m2103-p-2950	0	0	0	74	44.5	74	29.5	29.5	-0.3	0	55	0	0	0
m2103-p-3000	60.5	60.5	60.5	60.5	60.5	92.5	0	32	-0.35	1	63	1	0.06	0
m2103-p-3050	0	0	0	113.5	80	113.5	33.5	33.5	-0.4	0	25	0	0	0
m2103-p-3100	0	0	0	137.5	103	137.5	34.5	34.5	-0.46	0	40	0	0	0
m2103-p-3150	0	0	0	164	129.5	164	34.5	34.5	-0.51	0	45	0	0	0
m2103-p-3200	0	0	0	193	159.5	193	33.5	33.5	-0.56	0	30	0	0	0
m2103-p-3250	0	0	0	225	193	225	32	32	-0.61	0	5	0	0	0
m2103-p-3300	0	0	0	259	229.5	259	29.5	29.5	-0.66	0	0	0	0	0
m2103-p-3350	0	0	0	295	269	295	26	26	-0.71	0	0	0	0	0
m2103-p-3400	0	0	0	333.5	310	333.5	23.5	23.5	-0.75	0	0	0	0	0
m2103-p-3450	0	0	0	373.5	353.5	373.5	20	20	-0.79	0	0	0	0	0
m2103-p-3500	0	0	0	415.5	398.5	415.5	17	17	-0.82	0	0	0	0	0
m2103-p-3550	0	0	0	458.5	445	458.5	13.5	13.5	-0.85	0	0	0	0	0
m2103-p-3600	0	0	0	503	492	503	11	11	-0.88	0	0	0	0	0
m2105-c-2350	0	0	0	697	689	697	8	8	1	0	121	0	0	0
m2105-c-2400	0	0	0	647	640	647	7	7	1	0	79	0	0	0
m2105-c-2450	0	0	0	598	591.5	598	6.5	6.5	0.98	0	119	0	0	0
m2105-c-2500	0	0	0	550	544	550	6	6	0.97	0	268	0	0	0
m2105-c-2550	0	0	0	502.5	497.5	502.5	5	5	0.95	0	195	0	0	0
m2105-c-2600	465.5	465.5	465.5	465.5	452	456.5	13.5	4.5	0.93	5	612	5	2.33	0
m2105-c-2650	0	0	0	411.5	408.5	411.5	3	3	0.9	0	1,448	0	0	0
m2105-c-2700	0	0	0	368.5	366.5	368.5	2	2	0.87	0	3,120	0	0	0
m2105-c-2750	330.5	330.5	330.5	330.5	326.5	327.5	4	1	0.83	10	2,151	0	3.31	0
m2105-c-2800	276	288	276	288	289	289	-1	0	0.79	43	1,447	2	12.23	0
m2105-c-2850	238	255	238	247	254	252.5	-7	-1.5	0.74	85	3,172	0	20.91	0
m2105-c-2900	205.5	221.5	205.5	212.5	221	219	-8.5	-2	0.69	300	3,021	77	65.28	0
m2105-c-2950	177	192.5	176	185	191	188	-6	-3	0.63	158	3,446	11	28.79	0
m2105-c-3000	157	168	153	161.5	164	160	-2.5	-4	0.57	1,144	20,791	52	184.3	0
m2105-c-3050	133.5	142.5	129	136.5	139.5	135	-3	-4.5	0.52	1,505	9,719	407	204.56	0
m2105-c-3100	114.5	123	111.5	118	118	113	0	-5	0.46	2,102	22,340	669	245.98	0
m2105-c-3150	95.5	118.5	94	99	98.5	93.5	0.5	-5	0.4	1,223	3,870	333	120	0
m2105-c-3200	84	90	81	86.5	82	77	4.5	-5	0.35	2,433	17,041	409	209.61	0
m2105-c-3250	71	76	70	73.5	67.5	62.5	6	-5	0.3	1,256	9,609	-303	91.83	0
m2105-c-3300	64.5	68	62	67	55	50.5	12	-4.5	0.26	518	10,148	117	34.04	0
m2105-c-3350	55.5	61	55.5	58.5	45	40	13.5	-5	0.22	233	3,557	136	13.66	0
m2105-c-3400	49.5	52.5	47.5	50	36	32	14	-4	0.18	917	7,362	-16	46.03	0
m2105-c-3450	41	45.5	40	44.5	29	25	15.5	-4	0.15	1,562	4,127	556	68.04	0
m2105-p-2350	3	4.5	3	4.5	1.5	1	3	-0.5	-0.01	143	1,253	3	0.52	0
m2105-p-2400	4	5.5	4	5.5	3	1.5	2.5	-1.5	-0.01	94	280	0	0.43	0
m2105-p-2450	5	6	5	6	4.5	3	1.5	-1.5	-0.02	60	421	0	0.35	0
m2105-p-2500	6.5	8	6.5	8	7	5	1	-2	-0.04	180	645	80	1.34	0
m2105-p-2550	9	9.5	9	9	10.5	7.5	-1.5	-3	-0.05	60	1,285	-30	0.55	0
m2105-p-2600	12.5	12.5	11.5	12.5	15	11.5	-2.5	-3.5	-0.07	891	2,656	-291	10.92	0
m2105-p-2650	17	17.5	16	17	21.5	16.5	-4.5	-5	-0.1	4,598	6,017	-2,789	77.19	0
m2105-p-2700	22	22	19	20.5	29	23.5	-8.5	-5.5	-0.13	2,241	33,508	288	44.63	0
m2105-p-2750	29	29	26.5	27.5	39	32	-11.5	-7	-0.17	294	5,752	-34	8.03	0
m2105-p-2800	38	39.5	34	34	51	43	-17	-8	-0.21	1,062	10,218	380	37.55	0
m2105-p-2850	47.5	48	43	43	66	56.5	-23	-9.5	-0.26	796	4,125	344	35.43	0
m2105-p-2900	65.5	65.5	56.5	56.5	83	72.5	-26.5	-10.5	-0.31	1,083	5,737	323	63.96	0
m2105-p-2950	84	84.5	74.5	74.5	102.5	91.5	-28	-11	-0.36	513	4,289	38	40.89	0
m2105-p-3000	108	108	96	97.5	125.5	113.5	-28	-12	-0.42	1,569	11,303	852	158.12	0
m2105-p-3050	132	135.5	122	122.5	150.5	138	-28	-12.5	-0.48	1,512	8,071	1,093	191.8	0
m2105-p-3100	162	165	150	153.5	178.5	165.5	-25	-13	-0.54	2,320	10,963	1,472	362	0
m2105-p-3150	196.5	199.5	181.5	184.5	209	196	-24.5	-13	-0.59	1,863	8,827	1,220	349.55	0
m2105-p-3200	225	225	225	225	242	229	-17	-13	-0.64	2	350	0	0.45	0
m2105-p-3250	0	0	0	264.5	277.5	264.5	-13	-13	-0.69	0	863	0	0	0
m2105-p-3300	316	316	299.5	299.5	315	302	-15.5	-13	-0.74	94	316	31	28.67	0
m2105-p-3350	0	0	0	342	354.5	342	-12.5	-12.5	-0.78	0	224	0	0	0
m2105-p-3400	0	0	0	383	395.5	383	-12.5	-12.5	-0.82	0	264	0	0	0
m2105-p-3450	0	0	0	426	438	426	-12	-12	-0.85	0	25	0	0	0
m2107-c-2400	0	0	0	602.5	596.5	602.5	6	6	0.97	0	5	0	0	0
m2107-c-2450	0	0	0	555.5	549.5	555.5	6	6	0.95	0	5	0	0	0
m2107-c-2500	0	0	0	509	503	509	6	6	0.93	0	5	0	0	0
m2107-c-2550	0	0	0	464	458	464	6	6	0.91	0	15	0	0	0
m2107-c-2600	0	0	0	421	415	421	6	6	0.88	0	5	0	0	0
m2107-c-2650	0	0	0	379	373	379	6	6	0.85	0	5	0	0	0
m2107-c-2700	0	0	0	339.5	333.5	339.5	6	6	0.81	0	5	0	0	0
m2107-c-2750	0	0	0	302	296	302	6	6	0.77	0	15	0	0	0
m2107-c-2800	0	0	0	267	261	267	6	6	0.72	0	7	0	0	0
m2107-c-2850	0	0	0	234	229	234	5	5	0.67	0	10	0	0	0
m2107-c-2900	0	0	0	204	199	204	5	5	0.62	0	10	0	0	0
m2107-c-2950	0	0	0	176.5	171.5	176.5	5	5	0.57	0	6	0	0	0
m2107-c-3000	0	0	0	151.5	147	151.5	4.5	4.5	0.52	0	12	0	0	0
m2107-c-3050	0	0	0	129.5	125	129.5	4.5	4.5	0.47	0	30	0	0	0
m2107-c-3100	0	0	0	109.5	105.5	109.5	4	4	0.42	0	65	0	0	0
m2107-c-3150	0	0	0	92	88.5	92	3.5	3.5	0.37	0	25	0	0	0
m2107-c-3200	0	0	0	77	73.5	77	3.5	3.5	0.33	0	30	0	0	0
m2107-c-3250	0	0	0	64	61	64	3	3	0.28	0	20	0	0	0
m2107-c-3300	0	0	0	52.5	50	52.5	2.5	2.5	0.25	0	10	0	0	0
m2107-c-3350	0	0	0	43	40.5	43	2.5	2.5	0.21	0	31	0	0	0
m2107-c-3400	53	53	53	53	33	35	20	2	0.18	5	25	5	0.27	0
m2107-p-2400	0	0	0	5.5	5.5	5.5	0	0	-0.03	0	50	0	0	0
m2107-p-2450	0	0	0	8	8	8	0	0	-0.05	0	55	0	0	0
m2107-p-2500	0	0	0	12	11.5	12	0.5	0.5	-0.07	0	60	0	0	0
m2107-p-2550	0	0	0	17	16.5	17	0.5	0.5	-0.09	0	41	0	0	0
m2107-p-2600	0	0	0	23	23	23	0	0	-0.12	0	55	0	0	0
m2107-p-2650	0	0	0	31.5	31.5	31.5	0	0	-0.15	0	40	0	0	0
m2107-p-2700	33.5	33.5	33.5	33.5	41.5	41.5	-8	0	-0.19	5	30	0	0.17	0
m2107-p-2750	44.5	44.5	44.5	44.5	54	53.5	-9.5	-0.5	-0.23	5	21	0	0.22	0
m2107-p-2800	0	0	0	68	68.5	68	-0.5	-0.5	-0.27	0	15	0	0	0
m2107-p-2850	0	0	0	85	86	85	-1	-1	-0.32	0	20	0	0	0
m2107-p-2900	0	0	0	105	105.5	105	-0.5	-0.5	-0.37	0	25	0	0	0
m2107-p-2950	0	0	0	127	128	127	-1	-1	-0.42	0	10	0	0	0
m2107-p-3000	0	0	0	152	153	152	-1	-1	-0.47	0	0	0	0	0
m2107-p-3050	0	0	0	179	181	179	-2	-2	-0.52	0	5	0	0	0
m2107-p-3100	0	0	0	209	211	209	-2	-2	-0.57	0	0	0	0	0
m2107-p-3150	0	0	0	241	243.5	241	-2.5	-2.5	-0.62	0	0	0	0	0
m2107-p-3200	0	0	0	275.5	278.5	275.5	-3	-3	-0.67	0	0	0	0	0
m2107-p-3250	0	0	0	312.5	315	312.5	-2.5	-2.5	-0.71	0	0	0	0	0
m2107-p-3300	0	0	0	350.5	354	350.5	-3.5	-3.5	-0.75	0	0	0	0	0
m2107-p-3350	0	0	0	391	394.5	391	-3.5	-3.5	-0.78	0	0	0	0	0
m2107-p-3400	0	0	0	432.5	436.5	432.5	-4	-4	-0.82	0	0	0	0	0
m2108-c-2450	0	0	0	617.5	611.5	617.5	6	6	0.96	0	0	0	0	0
m2108-c-2500	0	0	0	571	567	571	4	4	0.94	0	0	0	0	0
m2108-c-2550	0	0	0	525.5	523.5	525.5	2	2	0.92	0	0	0	0	0
m2108-c-2600	0	0	0	481	481.5	481	-0.5	-0.5	0.9	0	0	0	0	0
m2108-c-2650	0	0	0	438.5	441.5	438.5	-3	-3	0.87	0	0	0	0	0
m2108-c-2700	0	0	0	397.5	403	397.5	-5.5	-5.5	0.84	0	0	0	0	0
m2108-c-2750	0	0	0	358.5	366	358.5	-7.5	-7.5	0.8	0	0	0	0	0
m2108-c-2800	0	0	0	321.5	331.5	321.5	-10	-10	0.76	0	5	0	0	0
m2108-c-2850	0	0	0	287	298.5	287	-11.5	-11.5	0.72	0	15	0	0	0
m2108-c-2900	0	0	0	254.5	268	254.5	-13.5	-13.5	0.68	0	5	0	0	0
m2108-c-2950	0	0	0	224.5	239.5	224.5	-15	-15	0.63	0	30	0	0	0
m2108-c-3000	0	0	0	196.5	213	196.5	-16.5	-16.5	0.58	0	30	0	0	0
m2108-c-3050	0	0	0	171.5	188.5	171.5	-17	-17	0.54	0	30	0	0	0
m2108-c-3100	0	0	0	148.5	166.5	148.5	-18	-18	0.49	0	35	0	0	0
m2108-c-3150	0	0	0	128	146.5	128	-18.5	-18.5	0.44	0	45	0	0	0
m2108-c-3200	0	0	0	109.5	128	109.5	-18.5	-18.5	0.4	0	57	0	0	0
m2108-c-3250	0	0	0	93.5	111.5	93.5	-18	-18	0.35	0	74	0	0	0
m2108-c-3300	0	0	0	79	97	79	-18	-18	0.31	0	32	0	0	0
m2108-c-3350	0	0	0	66.5	83.5	66.5	-17	-17	0.28	0	40	0	0	0
m2108-c-3400	0	0	0	55.5	72	55.5	-16.5	-16.5	0.24	0	30	0	0	0
m2108-c-3450	0	0	0	46.5	62	46.5	-15.5	-15.5	0.21	0	20	0	0	0
m2108-p-2450	0	0	0	7.5	15.5	7.5	-8	-8	-0.04	0	65	0	0	0
m2108-p-2500	0	0	0	11	20.5	11	-9.5	-9.5	-0.06	0	55	0	0	0
m2108-p-2550	0	0	0	15.5	27	15.5	-11.5	-11.5	-0.08	0	65	0	0	0
m2108-p-2600	0	0	0	21	35	21	-14	-14	-0.1	0	50	0	0	0
m2108-p-2650	0	0	0	28.5	44.5	28.5	-16	-16	-0.13	0	55	0	0	0
m2108-p-2700	0	0	0	37	55.5	37	-18.5	-18.5	-0.16	0	20	0	0	0
m2108-p-2750	0	0	0	48	68.5	48	-20.5	-20.5	-0.19	0	10	0	0	0
m2108-p-2800	0	0	0	60.5	83.5	60.5	-23	-23	-0.23	0	20	0	0	0
m2108-p-2850	0	0	0	75.5	100	75.5	-24.5	-24.5	-0.27	0	35	0	0	0
m2108-p-2900	0	0	0	92.5	119	92.5	-26.5	-26.5	-0.32	0	25	0	0	0
m2108-p-2950	0	0	0	112	140	112	-28	-28	-0.36	0	10	0	0	0
m2108-p-3000	0	0	0	134	163.5	134	-29.5	-29.5	-0.41	0	10	0	0	0
m2108-p-3050	0	0	0	158.5	188.5	158.5	-30	-30	-0.46	0	20	0	0	0
m2108-p-3100	0	0	0	185	216	185	-31	-31	-0.5	0	5	0	0	0
m2108-p-3150	0	0	0	214	245.5	214	-31.5	-31.5	-0.55	0	10	0	0	0
m2108-p-3200	0	0	0	245.5	277	245.5	-31.5	-31.5	-0.6	0	0	0	0	0
m2108-p-3250	0	0	0	279	310	279	-31	-31	-0.64	0	0	0	0	0
m2108-p-3300	0	0	0	314	345	314	-31	-31	-0.68	0	0	0	0	0
m2108-p-3350	0	0	0	351.5	381.5	351.5	-30	-30	-0.72	0	0	0	0	0
m2108-p-3400	0	0	0	390	419.5	390	-29.5	-29.5	-0.75	0	0	0	0	0
m2108-p-3450	0	0	0	430.5	459	430.5	-28.5	-28.5	-0.79	0	0	0	0	0
m2109-c-2500	0	0	0	582	582	582	0	0	0.93	0	0	0	0	0
m2109-c-2550	0	0	0	537	539	537	-2	-2	0.91	0	0	0	0	0
m2109-c-2600	0	0	0	493	497.5	493	-4.5	-4.5	0.89	0	0	0	0	0
m2109-c-2650	0	0	0	450.5	457.5	450.5	-7	-7	0.86	0	0	0	0	0
m2109-c-2700	0	0	0	410	419	410	-9	-9	0.83	0	0	0	0	0
m2109-c-2750	365	370	365	370	382.5	371.5	-12.5	-11	0.8	81	676	-40	29.77	0
m2109-c-2800	0	0	0	334.5	348	334.5	-13.5	-13.5	0.76	0	10	0	0	0
m2109-c-2850	0	0	0	300	315	300	-15	-15	0.72	0	5	0	0	0
m2109-c-2900	0	0	0	267.5	284.5	267.5	-17	-17	0.68	0	20	0	0	0
m2109-c-2950	0	0	0	237.5	255.5	237.5	-18	-18	0.63	0	10	0	0	0
m2109-c-3000	0	0	0	209.5	229	209.5	-19.5	-19.5	0.59	0	17	0	0	0
m2109-c-3050	0	0	0	184	204.5	184	-20.5	-20.5	0.54	0	7	0	0	0
m2109-c-3100	0	0	0	160.5	181.5	160.5	-21	-21	0.5	0	25	0	0	0
m2109-c-3150	0	0	0	139.5	161	139.5	-21.5	-21.5	0.46	0	58	0	0	0
m2109-c-3200	0	0	0	120.5	142	120.5	-21.5	-21.5	0.41	0	11	0	0	0
m2109-c-3250	0	0	0	103.5	125	103.5	-21.5	-21.5	0.37	0	35	0	0	0
m2109-c-3300	0	0	0	88.5	109.5	88.5	-21	-21	0.33	0	150	0	0	0
m2109-c-3350	0	0	0	75.5	95.5	75.5	-20	-20	0.29	0	152	0	0	0
m2109-c-3400	88	88	88	88	83	64	5	-19	0.26	15	133	-5	1.32	0
m2109-c-3450	82	83	82	82	72	54	10	-18	0.23	5	205	0	0.41	0
m2109-p-2500	11.5	11.5	11.5	11.5	23	12.5	-11.5	-10.5	-0.06	5	96	5	0.06	0
m2109-p-2550	0	0	0	17.5	30	17.5	-12.5	-12.5	-0.08	0	85	0	0	0
m2109-p-2600	19.5	19.5	19	19	38	23.5	-19	-14.5	-0.11	10	40	5	0.19	0
m2109-p-2650	0	0	0	31	47.5	31	-16.5	-16.5	-0.13	0	20	0	0	0
m2109-p-2700	0	0	0	40	59	40	-19	-19	-0.16	0	63	0	0	0
m2109-p-2750	0	0	0	51	72	51	-21	-21	-0.2	0	96	0	0	0
m2109-p-2800	0	0	0	64	87	64	-23	-23	-0.23	0	3,228	0	0	0
m2109-p-2850	0	0	0	79	104	79	-25	-25	-0.27	0	30	0	0	0
m2109-p-2900	0	0	0	96	123	96	-27	-27	-0.31	0	31	0	0	0
m2109-p-2950	0	0	0	115.5	143.5	115.5	-28	-28	-0.36	0	15	0	0	0
m2109-p-3000	0	0	0	137	166.5	137	-29.5	-29.5	-0.4	0	0	0	0	0
m2109-p-3050	0	0	0	161	191.5	161	-30.5	-30.5	-0.45	0	0	0	0	0
m2109-p-3100	0	0	0	187.5	218.5	187.5	-31	-31	-0.49	0	0	0	0	0
m2109-p-3150	0	0	0	216	247	216	-31	-31	-0.54	0	0	0	0	0
m2109-p-3200	0	0	0	246.5	278	246.5	-31.5	-31.5	-0.58	0	0	0	0	0
m2109-p-3250	0	0	0	279	310	279	-31	-31	-0.62	0	0	0	0	0
m2109-p-3300	0	0	0	314	344.5	314	-30.5	-30.5	-0.66	0	95	0	0	0
m2109-p-3350	0	0	0	350	380	350	-30	-30	-0.7	0	48	0	0	0
m2109-p-3400	0	0	0	388.5	417.5	388.5	-29	-29	-0.73	0	0	0	0	0
m2109-p-3450	0	0	0	428	456	428	-28	-28	-0.77	0	14	0	0	0
										102,369	629,255	7,845	5,375.78	0
										102,369	629,255	7,845	5,375.78	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	17.8
c2103	16.26
c2105	15.97
c2107	14.27
c2109	13.87
i2012	43.85
i2101	36.81
i2102	32.45
i2103	32.45
i2104	31.51
i2105	31.41
i2106	31.41
i2107	29.02
i2108	29.02
i2109	31.08
i2110	30.04
l2012	21.84
l2101	21.81
l2102	20.32
l2103	22.82
l2104	19.53
l2105	17.36
l2106	17.77
l2107	19.63
l2108	20.54
l2109	19.51
l2110	18.41
m2012	42.14
m2101	19.88
m2103	23.27
m2105	17.26
m2107	16.64
m2108	16.64
m2109	16.4
pg2012	45.51
pg2101	33.31
pg2102	35.12
pg2103	37.09
pg2104	31.15
pg2105	31.89
pg2106	29.66
pg2107	29.46
pg2108	29.02
pg2109	28.86
pg2110	27.38
pp2012	68.35
pp2101	23.4
pp2102	21.88
pp2103	22.49
pp2104	20.11
pp2105	19.74
pp2106	20.17
pp2107	19.47
pp2108	19.52
pp2109	19.17
pp2110	19.98
v2012	39.36
v2101	22.18
v2102	22.76
v2103	20.41
v2104	18.3
v2105	18.72
v2106	17.24
v2107	18.94
v2108	17.79
v2109	17.14
v2110	19.32

（来源：大连商品交易所）

关键字：豆粕期权

11月3日大连盘豆粕期权下午收盘行情

相关资讯