11月19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19日大连盘豆粕期权下午收盘行情

2020-11-19 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
m2101-c-2450	0	0	0	715	704	715	11	11	1	0	118	0	0	0
m2101-c-2500	0	0	0	665	654	665	11	11	1	0	34	0	0	0
m2101-c-2550	0	0	0	615	604	615	11	11	1	0	184	0	0	0
m2101-c-2600	0	0	0	565	554	565	11	11	1	0	113	-3	0	3
m2101-c-2650	499	523	499	523	504	515	19	11	1	3	158	-3	1.53	0
m2101-c-2700	447.5	463	447.5	463	454	465	9	11	1	70	692	-60	31.48	0
m2101-c-2750	0	0	0	415	404	415	11	11	1	0	612	0	0	0
m2101-c-2800	376	380	369.5	369.5	354	365	15.5	11	1	119	2,067	7	44.54	0
m2101-c-2850	320.5	320.5	317	317	304	315	13	11	1	22	1,856	-10	7.01	0
m2101-c-2900	274.5	280.5	246.5	269	254	265	15	11	1	817	4,190	-28	217.34	0
m2101-c-2950	226	227	199.5	223.5	205	215.5	18.5	10.5	0.98	308	4,680	-54	66.5	0
m2101-c-3000	176	181	149.5	176.5	158	167.5	18.5	9.5	0.94	584	7,364	-8	97.32	0
m2101-c-3050	130	131.5	103.5	125	114.5	122.5	10.5	8	0.86	175	9,198	-11	21.22	0
m2101-c-3100	86.5	91	65	82	77	82.5	5	5.5	0.73	1,781	5,574	-1,150	142.11	0
m2101-c-3150	53	56	36.5	48	47.5	51	0.5	3.5	0.56	6,808	13,701	917	306.6	0
m2101-c-3200	32	33.5	20	27.5	26.5	28	1	1.5	0.38	21,418	14,755	215	561.78	0
m2101-c-3250	18	18.5	10.5	14.5	13	13.5	1.5	0.5	0.22	8,179	14,215	928	111.96	0
m2101-c-3300	8.5	10.5	5.5	8	5.5	5.5	2.5	0	0.11	10,191	30,920	-3,640	81.97	0
m2101-c-3350	5	5.5	3	4	2	2	2	0	0.05	2,742	8,545	-596	9.8	0
m2101-c-3400	3	3	1.5	2	0.5	0.5	1.5	0	0.01	2,253	21,047	611	5.1	0
m2101-c-3450	2	2	1	1	0.5	0.5	0.5	0	0.01	941	11,524	-103	1.06	0
m2101-c-3500	1.5	2	1	1.5	0.5	0.5	1	0	0.01	769	26,432	-175	1.27	0
m2101-c-3550	1	1	0.5	0.5	0.5	0.5	0	0	0.01	461	4,840	31	0.36	0
m2101-c-3600	1	1	0.5	1	0.5	0.5	0.5	0	0.01	517	8,396	-150	0.36	0
m2101-c-3650	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	109	9,011	-3	0.11	0
m2101-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0	40	2,364	-40	0.02	0
m2101-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	40	890	-40	0.02	0
m2101-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	60	1,578	-60	0.03	0
m2101-p-2600	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	1	1,684	-1	0	0
m2101-p-2650	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	60	1,303	-60	0.03	0
m2101-p-2700	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	43	3,676	-43	0.02	0
m2101-p-2750	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	5,500	0	0	0
m2101-p-2800	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	309	16,299	-228	0.18	0
m2101-p-2850	1	1	1	1	0.5	0.5	0.5	0	-0.01	141	7,124	29	0.14	0
m2101-p-2900	1	1.5	0.5	0.5	0.5	0.5	0	0	-0.01	1,082	11,782	19	0.95	0
m2101-p-2950	1.5	2	1	1.5	1	0.5	0.5	-0.5	-0.01	465	3,807	40	0.74	0
m2101-p-3000	2.5	3	2	2	4	2.5	-2	-1.5	-0.05	1,980	8,853	-120	4.64	0
m2101-p-3050	6	8	4	4	10.5	7.5	-6.5	-3	-0.14	2,737	10,015	-419	16.51	0
m2101-p-3100	12	19.5	10.5	12	23	17.5	-11	-5.5	-0.26	14,920	18,360	2,621	220.15	0
m2101-p-3150	29	41.5	26	29.5	43.5	36	-14	-7.5	-0.44	6,559	17,969	372	214.96	0
m2101-p-3200	55	73.5	52	56	72.5	63	-16.5	-9.5	-0.62	2,916	15,801	386	176.48	0
m2101-p-3250	92	114	89.5	91.5	109	98.5	-17.5	-10.5	-0.78	710	8,581	37	70.29	0
m2101-p-3300	135	159.5	134.5	136.5	151.5	140.5	-15	-11	-0.89	240	1,045	75	34.56	0
m2101-p-3350	180.5	202	179.5	179.5	198	187	-18.5	-11	-0.96	141	471	46	27.02	0
m2101-p-3400	229	255	225	227	246.5	235.5	-19.5	-11	-1	204	507	2	49.34	0
m2101-p-3450	296	296	281.5	281.5	296.5	285	-15	-11.5	-1	50	510	-10	14.33	0
m2101-p-3500	325.5	325.5	325.5	325.5	346	335	-20.5	-11	-1	10	513	-10	3.26	0
m2101-p-3550	0	0	0	385	396	385	-11	-11	-1	0	39	0	0	0
m2101-p-3600	0	0	0	435	446	435	-11	-11	-1	0	21	0	0	0
m2101-p-3650	0	0	0	485	496	485	-11	-11	-1	0	15	0	0	0
m2103-c-2400	0	0	0	782	774	782	8	8	1	0	35	0	0	0
m2103-c-2450	0	0	0	732	724	732	8	8	1	0	20	0	0	0
m2103-c-2500	0	0	0	682	674	682	8	8	1	0	15	0	0	0
m2103-c-2550	0	0	0	632	624	632	8	8	1	0	42	0	0	0
m2103-c-2600	0	0	0	582	575	582	7	7	1	0	25	0	0	0
m2103-c-2650	0	0	0	532.5	526	532.5	6.5	6.5	0.99	0	25	0	0	0
m2103-c-2700	0	0	0	483.5	478.5	483.5	5	5	0.98	0	40	0	0	0
m2103-c-2750	0	0	0	436	431.5	436	4.5	4.5	0.96	0	30	0	0	0
m2103-c-2800	0	0	0	389	386	389	3	3	0.94	0	40	0	0	0
m2103-c-2850	0	0	0	343.5	342.5	343.5	1	1	0.91	0	26	0	0	0
m2103-c-2900	0	0	0	300.5	301	300.5	-0.5	-0.5	0.87	0	45	0	0	0
m2103-c-2950	0	0	0	259.5	262	259.5	-2.5	-2.5	0.82	0	46	0	0	0
m2103-c-3000	0	0	0	221	225.5	221	-4.5	-4.5	0.76	0	55	0	0	0
m2103-c-3050	0	0	0	186	192	186	-6	-6	0.7	0	25	0	0	0
m2103-c-3100	0	0	0	154	161.5	154	-7.5	-7.5	0.63	0	65	0	0	0
m2103-c-3150	0	0	0	126	134	126	-8	-8	0.56	0	169	0	0	0
m2103-c-3200	0	0	0	101.5	110.5	101.5	-9	-9	0.49	0	25	0	0	0
m2103-c-3250	0	0	0	80.5	89.5	80.5	-9	-9	0.42	0	65	0	0	0
m2103-c-3300	0	0	0	62.5	72	62.5	-9.5	-9.5	0.35	0	85	0	0	0
m2103-c-3350	0	0	0	48	57	48	-9	-9	0.29	0	75	0	0	0
m2103-c-3400	32	32	32	32	44.5	36.5	-12.5	-8	0.24	10	65	10	0.32	0
m2103-c-3450	33	33	25.5	25.5	34.5	27	-9	-7.5	0.19	12	62	10	0.32	0
m2103-c-3500	21	21	21	21	26.5	20	-5.5	-6.5	0.15	5	55	5	0.11	0
m2103-c-3550	17.5	17.5	17.5	17.5	20	14	-2.5	-6	0.11	5	40	5	0.09	0
m2103-c-3600	13	13	13	13	15	10	-2	-5	0.08	5	70	0	0.07	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	0.5	0.5	0.5	0	0	0	0	195	0	0	0
m2103-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	125	0	0	0
m2103-p-2550	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	100	0	0	0
m2103-p-2600	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	100	0	0	0
m2103-p-2650	0	0	0	1.5	3	1.5	-1.5	-1.5	-0.02	0	120	0	0	0
m2103-p-2700	0	0	0	2.5	5.5	2.5	-3	-3	-0.02	0	65	0	0	0
m2103-p-2750	0	0	0	4.5	8.5	4.5	-4	-4	-0.04	0	65	0	0	0
m2103-p-2800	0	0	0	8	13	8	-5	-5	-0.06	0	70	0	0	0
m2103-p-2850	0	0	0	12.5	19.5	12.5	-7	-7	-0.09	0	35	0	0	0
m2103-p-2900	0	0	0	19	27.5	19	-8.5	-8.5	-0.13	0	60	0	0	0
m2103-p-2950	0	0	0	28	38.5	28	-10.5	-10.5	-0.18	0	50	0	0	0
m2103-p-3000	0	0	0	39.5	52	39.5	-12.5	-12.5	-0.23	0	73	0	0	0
m2103-p-3050	0	0	0	54.5	68	54.5	-13.5	-13.5	-0.3	0	35	0	0	0
m2103-p-3100	0	0	0	72.5	87.5	72.5	-15	-15	-0.36	0	60	0	0	0
m2103-p-3150	0	0	0	94	110.5	94	-16.5	-16.5	-0.44	0	55	0	0	0
m2103-p-3200	0	0	0	119.5	136.5	119.5	-17	-17	-0.51	0	37	0	0	0
m2103-p-3250	0	0	0	148	165.5	148	-17.5	-17.5	-0.58	0	5	0	0	0
m2103-p-3300	0	0	0	180.5	197.5	180.5	-17	-17	-0.65	0	0	0	0	0
m2103-p-3350	0	0	0	216	232.5	216	-16.5	-16.5	-0.71	0	0	0	0	0
m2103-p-3400	0	0	0	254	270	254	-16	-16	-0.76	0	0	0	0	0
m2103-p-3450	0	0	0	294.5	310	294.5	-15.5	-15.5	-0.81	0	0	0	0	0
m2103-p-3500	0	0	0	337	351.5	337	-14.5	-14.5	-0.85	0	0	0	0	0
m2103-p-3550	0	0	0	381.5	395	381.5	-13.5	-13.5	-0.89	0	0	0	0	0
m2103-p-3600	0	0	0	427.5	440	427.5	-12.5	-12.5	-0.92	0	0	0	0	0
m2105-c-2350	0	0	0	829	826	829	3	3	1	0	438	0	0	0
m2105-c-2400	0	0	0	779	776	779	3	3	1	0	97	0	0	0
m2105-c-2450	0	0	0	729	726	729	3	3	1	0	120	0	0	0
m2105-c-2500	0	0	0	679	676	679	3	3	1	0	358	0	0	0
m2105-c-2550	0	0	0	629	626	629	3	3	1	0	218	0	0	0
m2105-c-2600	0	0	0	580.5	577	580.5	3.5	3.5	0.98	0	809	0	0	0
m2105-c-2650	0	0	0	532	529	532	3	3	0.97	0	1,443	0	0	0
m2105-c-2700	0	0	0	485	482	485	3	3	0.95	0	3,117	0	0	0
m2105-c-2750	0	0	0	439	436	439	3	3	0.92	0	2,149	0	0	0
m2105-c-2800	397	397	397	397	391	394.5	6	3.5	0.89	1	1,430	-1	0.4	0
m2105-c-2850	346.5	346.5	346.5	346.5	348.5	351.5	-2	3	0.86	1	3,316	0	0.35	0
m2105-c-2900	311.5	312.5	298	303	308	311	-5	3	0.82	33	3,124	0	10.06	0
m2105-c-2950	260	273.5	252	270	269.5	272.5	0.5	3	0.78	1,933	4,086	-759	503.79	0
m2105-c-3000	225.5	237	214.5	232	233.5	236.5	-1.5	3	0.72	1,231	15,241	-357	281.34	0
m2105-c-3050	193.5	204.5	182.5	198.5	201	203.5	-2.5	2.5	0.67	494	7,680	-273	96.96	0
m2105-c-3100	162.5	173.5	154	170	171	173.5	-1	2.5	0.61	799	16,203	-256	133.07	0
m2105-c-3150	145.5	149	131	144.5	144	146.5	0.5	2.5	0.55	770	5,370	-92	108.39	0
m2105-c-3200	121	128.5	112.5	124	120	122.5	4	2.5	0.49	3,380	27,936	746	408.32	0
m2105-c-3250	101	115	98	107	99	101.5	8	2.5	0.44	7,730	26,261	3,277	837.04	0
m2105-c-3300	87	96.5	83.5	93	81	83	12	2	0.38	4,119	19,831	947	368.42	0
m2105-c-3350	75	81	70	78.5	65.5	67.5	13	2	0.33	1,121	4,967	-176	85.4	0
m2105-c-3400	63	67.5	59	66	52.5	54	13.5	1.5	0.28	2,177	11,994	-128	138.68	0
m2105-c-3450	53	58	49.5	56	41.5	43	14.5	1.5	0.23	1,237	10,184	-131	66.83	0
m2105-c-3500	45	48	42	47	32.5	33.5	14.5	1	0.19	1,236	4,096	665	57.46	0
m2105-c-3550	41.5	43	36.5	41.5	25	26.5	16.5	1.5	0.16	1,352	4,015	291	53.88	0
m2105-p-2350	4	4	3.5	3.5	0.5	0.5	3	0	0	174	1,364	5	0.68	0
m2105-p-2400	4	4	3.5	3.5	0.5	0.5	3	0	0	120	576	0	0.45	0
m2105-p-2450	5	5	4.5	4.5	0.5	0.5	4	0	0	71	248	-11	0.33	0
m2105-p-2500	5.5	5.5	5	5	1	1	4	0	-0.01	71	1,108	50	0.37	0
m2105-p-2550	6	6	6	6	1.5	1.5	4.5	0	-0.01	122	1,342	1	0.73	0
m2105-p-2600	8	8	7	7	3	3	4	0	-0.02	66	1,988	25	0.51	0
m2105-p-2650	10.5	11	10	10	5	5	5	0	-0.04	213	4,284	63	2.2	0
m2105-p-2700	13.5	13.5	12	12	7.5	7.5	4.5	0	-0.05	1,798	13,630	-555	21.9	0
m2105-p-2750	14.5	15	14	14	11.5	11.5	2.5	0	-0.07	83	5,776	-21	1.21	0
m2105-p-2800	15	17	15	16	17	17	-1	0	-0.1	107	9,721	7	1.75	0
m2105-p-2850	19.5	21	18.5	19.5	24	24	-4.5	0	-0.14	590	3,995	-167	11.52	0
m2105-p-2900	29	30.5	26	26.5	33	33	-6.5	0	-0.18	523	8,134	130	14.16	0
m2105-p-2950	32.5	33.5	30.5	31.5	44.5	44.5	-13	0	-0.22	1,147	5,732	-19	36.4	0
m2105-p-3000	42	45.5	40.5	42	58.5	58.5	-16.5	0	-0.27	2,165	17,599	-208	92.89	0
m2105-p-3050	58	61.5	56	57.5	75.5	75.5	-18	0	-0.33	1,024	14,223	-176	60.01	0
m2105-p-3100	74.5	82	72.5	73.5	95.5	95	-22	-0.5	-0.38	2,322	53,751	664	178.37	0
m2105-p-3150	102.5	108	98	100	118	117.5	-18	-0.5	-0.44	1,535	13,110	-64	157.54	0
m2105-p-3200	131	140.5	130	130	144	143.5	-14	-0.5	-0.5	492	3,922	-14	65.64	0
m2105-p-3250	162.5	173.5	161.5	162	173	172	-11	-1	-0.56	435	1,057	34	72.94	0
m2105-p-3300	202	207	196	200.5	204.5	203.5	-4	-1	-0.62	136	589	0	27.59	0
m2105-p-3350	235	245.5	233.5	234	238.5	237.5	-4.5	-1	-0.67	72	405	-4	17.08	0
m2105-p-3400	276	283.5	272	278	275.5	274	2.5	-1.5	-0.72	83	625	-53	22.92	0
m2105-p-3450	325	325	311.5	319.5	314.5	313	5	-1.5	-0.76	42	345	-21	13.34	0
m2105-p-3500	0	0	0	353.5	355	353.5	-1.5	-1.5	-0.8	0	16	0	0	0
m2105-p-3550	0	0	0	396	397.5	396	-1.5	-1.5	-0.84	0	0	0	0	0
m2107-c-2400	0	0	0	739	737	739	2	2	1	0	5	0	0	0
m2107-c-2450	0	0	0	689	687	689	2	2	1	0	5	0	0	0
m2107-c-2500	0	0	0	639.5	637.5	639.5	2	2	0.99	0	5	0	0	0
m2107-c-2550	0	0	0	591.5	589	591.5	2.5	2.5	0.97	0	15	0	0	0
m2107-c-2600	0	0	0	543.5	541.5	543.5	2	2	0.96	0	5	0	0	0
m2107-c-2650	0	0	0	497	494.5	497	2.5	2.5	0.93	0	5	0	0	0
m2107-c-2700	0	0	0	452	449.5	452	2.5	2.5	0.91	0	5	0	0	0
m2107-c-2750	0	0	0	408.5	405.5	408.5	3	3	0.88	0	15	0	0	0
m2107-c-2800	0	0	0	366.5	363.5	366.5	3	3	0.85	0	7	0	0	0
m2107-c-2850	0	0	0	326.5	323.5	326.5	3	3	0.81	0	10	0	0	0
m2107-c-2900	0	0	0	289	286	289	3	3	0.77	0	10	0	0	0
m2107-c-2950	0	0	0	254	250.5	254	3.5	3.5	0.72	0	6	0	0	0
m2107-c-3000	0	0	0	221.5	218	221.5	3.5	3.5	0.67	0	12	0	0	0
m2107-c-3050	0	0	0	191.5	188	191.5	3.5	3.5	0.62	0	30	0	0	0
m2107-c-3100	0	0	0	164	161	164	3	3	0.56	0	65	0	0	0
m2107-c-3150	0	0	0	139.5	136.5	139.5	3	3	0.51	0	25	0	0	0
m2107-c-3200	0	0	0	118	115	118	3	3	0.45	0	30	0	0	0
m2107-c-3250	0	0	0	99	96	99	3	3	0.4	0	15	0	0	0
m2107-c-3300	0	0	0	82	79.5	82	2.5	2.5	0.35	0	15	0	0	0
m2107-c-3350	0	0	0	67.5	65	67.5	2.5	2.5	0.31	0	41	0	0	0
m2107-c-3400	0	0	0	55.5	53	55.5	2.5	2.5	0.26	0	31	0	0	0
m2107-c-3450	0	0	0	45	42.5	45	2.5	2.5	0.22	0	20	0	0	0
m2107-c-3500	0	0	0	36	34	36	2	2	0.19	0	5	0	0	0
m2107-p-2400	0	0	0	1	1	1	0	0	-0.01	0	50	0	0	0
m2107-p-2450	0	0	0	1.5	1.5	1.5	0	0	-0.01	0	55	0	0	0
m2107-p-2500	0	0	0	3	2.5	3	0.5	0.5	-0.02	0	50	0	0	0
m2107-p-2550	0	0	0	4.5	4.5	4.5	0	0	-0.03	0	26	0	0	0
m2107-p-2600	0	0	0	7	6.5	7	0.5	0.5	-0.04	0	50	0	0	0
m2107-p-2650	11.5	11.5	11.5	11.5	10	10.5	1.5	0.5	-0.06	5	137	0	0.06	0
m2107-p-2700	15	15	15	15	14.5	15.5	0.5	1	-0.09	5	110	0	0.08	0
m2107-p-2750	0	0	0	21.5	20.5	21.5	1	1	-0.11	0	30	0	0	0
m2107-p-2800	0	0	0	29.5	28.5	29.5	1	1	-0.15	0	30	0	0	0
m2107-p-2850	0	0	0	39.5	38.5	39.5	1	1	-0.19	0	20	0	0	0
m2107-p-2900	0	0	0	51.5	50.5	51.5	1	1	-0.23	0	20	0	0	0
m2107-p-2950	0	0	0	66	64.5	66	1.5	1.5	-0.28	0	15	0	0	0
m2107-p-3000	0	0	0	83	82	83	1	1	-0.33	0	10	0	0	0
m2107-p-3050	0	0	0	103	101.5	103	1.5	1.5	-0.38	0	10	0	0	0
m2107-p-3100	0	0	0	125.5	124	125.5	1.5	1.5	-0.43	0	0	0	0	0
m2107-p-3150	0	0	0	150.5	149.5	150.5	1	1	-0.49	0	0	0	0	0
m2107-p-3200	0	0	0	178.5	177.5	178.5	1	1	-0.54	0	0	0	0	0
m2107-p-3250	0	0	0	209	208	209	1	1	-0.59	0	0	0	0	0
m2107-p-3300	0	0	0	242	241.5	242	0.5	0.5	-0.64	0	0	0	0	0
m2107-p-3350	0	0	0	277.5	276.5	277.5	1	1	-0.69	0	0	0	0	0
m2107-p-3400	0	0	0	314.5	314.5	314.5	0	0	-0.73	0	0	0	0	0
m2107-p-3450	0	0	0	354	354	354	0	0	-0.77	0	0	0	0	0
m2107-p-3500	0	0	0	395	395	395	0	0	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	727	729	727	-2	-2	1	0	0	0	0	0
m2108-c-2500	0	0	0	678	679.5	678	-1.5	-1.5	0.98	0	0	0	0	0
m2108-c-2550	0	0	0	629.5	631	629.5	-1.5	-1.5	0.97	0	0	0	0	0
m2108-c-2600	0	0	0	582	583.5	582	-1.5	-1.5	0.95	0	0	0	0	0
m2108-c-2650	0	0	0	535.5	536.5	535.5	-1	-1	0.93	0	0	0	0	0
m2108-c-2700	0	0	0	490.5	491.5	490.5	-1	-1	0.91	0	0	0	0	0
m2108-c-2750	0	0	0	446.5	447.5	446.5	-1	-1	0.89	0	0	0	0	0
m2108-c-2800	0	0	0	404.5	405	404.5	-0.5	-0.5	0.85	0	5	0	0	0
m2108-c-2850	0	0	0	364.5	364.5	364.5	0	0	0.82	0	15	0	0	0
m2108-c-2900	0	0	0	326	326	326	0	0	0.78	0	5	0	0	0
m2108-c-2950	0	0	0	290	289.5	290	0.5	0.5	0.74	0	30	0	0	0
m2108-c-3000	0	0	0	256.5	255.5	256.5	1	1	0.69	0	30	0	0	0
m2108-c-3050	0	0	0	225	224	225	1	1	0.65	0	30	0	0	0
m2108-c-3100	0	0	0	196.5	195	196.5	1.5	1.5	0.6	0	35	0	0	0
m2108-c-3150	0	0	0	170	169	170	1	1	0.55	0	40	0	0	0
m2108-c-3200	0	0	0	146.5	145	146.5	1.5	1.5	0.5	0	52	0	0	0
m2108-c-3250	0	0	0	125.5	123.5	125.5	2	2	0.45	0	74	0	0	0
m2108-c-3300	0	0	0	106.5	105	106.5	1.5	1.5	0.4	0	32	0	0	0
m2108-c-3350	0	0	0	90	88	90	2	2	0.36	0	30	0	0	0
m2108-c-3400	0	0	0	75.5	73.5	75.5	2	2	0.31	0	35	0	0	0
m2108-c-3450	0	0	0	62.5	61	62.5	1.5	1.5	0.27	0	30	0	0	0
m2108-c-3500	0	0	0	52	50.5	52	1.5	1.5	0.24	0	20	0	0	0
m2108-c-3550	0	0	0	42.5	41.5	42.5	1	1	0.2	0	20	0	0	0
m2108-p-2450	0	0	0	2	2	2	0	0	-0.01	0	65	0	0	0
m2108-p-2500	0	0	0	3.5	3	3.5	0.5	0.5	-0.02	0	65	0	0	0
m2108-p-2550	0	0	0	5.5	5	5.5	0.5	0.5	-0.03	0	50	0	0	0
m2108-p-2600	0	0	0	8	7.5	8	0.5	0.5	-0.05	0	50	0	0	0
m2108-p-2650	0	0	0	11.5	10.5	11.5	1	1	-0.06	0	50	0	0	0
m2108-p-2700	0	0	0	16.5	15	16.5	1.5	1.5	-0.09	0	25	0	0	0
m2108-p-2750	0	0	0	22.5	21	22.5	1.5	1.5	-0.11	0	10	0	0	0
m2108-p-2800	0	0	0	30	28.5	30	1.5	1.5	-0.14	0	25	0	0	0
m2108-p-2850	0	0	0	39.5	37.5	39.5	2	2	-0.17	0	40	0	0	0
m2108-p-2900	0	0	0	51	49	51	2	2	-0.21	0	30	0	0	0
m2108-p-2950	0	0	0	64.5	62	64.5	2.5	2.5	-0.25	0	25	0	0	0
m2108-p-3000	0	0	0	80.5	78	80.5	2.5	2.5	-0.3	0	20	0	0	0
m2108-p-3050	0	0	0	99	96	99	3	3	-0.35	0	15	0	0	0
m2108-p-3100	0	0	0	120	117	120	3	3	-0.39	0	10	0	0	0
m2108-p-3150	0	0	0	143.5	140	143.5	3.5	3.5	-0.44	0	10	0	0	0
m2108-p-3200	0	0	0	169.5	166	169.5	3.5	3.5	-0.49	0	0	0	0	0
m2108-p-3250	0	0	0	198	194	198	4	4	-0.54	0	0	0	0	0
m2108-p-3300	0	0	0	228.5	225	228.5	3.5	3.5	-0.59	0	0	0	0	0
m2108-p-3350	0	0	0	261.5	258	261.5	3.5	3.5	-0.64	0	0	0	0	0
m2108-p-3400	0	0	0	296.5	293	296.5	3.5	3.5	-0.68	0	0	0	0	0
m2108-p-3450	0	0	0	334	330.5	334	3.5	3.5	-0.72	0	0	0	0	0
m2108-p-3500	0	0	0	372.5	369	372.5	3.5	3.5	-0.76	0	0	0	0	0
m2108-p-3550	0	0	0	413	410	413	3	3	-0.79	0	0	0	0	0
m2109-c-2500	0	0	0	687	688	687	-1	-1	0.98	0	0	0	0	0
m2109-c-2550	0	0	0	638.5	639	638.5	-0.5	-0.5	0.97	0	0	0	0	0
m2109-c-2600	0	0	0	591	591	591	0	0	0.95	0	0	0	0	0
m2109-c-2650	0	0	0	544.5	543.5	544.5	1	1	0.93	0	0	0	0	0
m2109-c-2700	0	0	0	499.5	497.5	499.5	2	2	0.91	0	5	0	0	0
m2109-c-2750	0	0	0	456	453	456	3	3	0.88	0	716	0	0	0
m2109-c-2800	0	0	0	414	410	414	4	4	0.85	0	20	0	0	0
m2109-c-2850	0	0	0	373.5	368.5	373.5	5	5	0.82	0	5	0	0	0
m2109-c-2900	0	0	0	335.5	329.5	335.5	6	6	0.78	0	35	0	0	0
m2109-c-2950	0	0	0	299	292.5	299	6.5	6.5	0.74	0	32	0	0	0
m2109-c-3000	0	0	0	265.5	257.5	265.5	8	8	0.7	0	45	0	0	0
m2109-c-3050	0	0	0	234	225.5	234	8.5	8.5	0.65	0	7	0	0	0
m2109-c-3100	0	0	0	205	196	205	9	9	0.6	0	26	0	0	0
m2109-c-3150	0	0	0	178.5	169	178.5	9.5	9.5	0.56	0	58	0	0	0
m2109-c-3200	0	0	0	154.5	144.5	154.5	10	10	0.51	0	11	0	0	0
m2109-c-3250	0	0	0	132.5	123	132.5	9.5	9.5	0.46	0	35	0	0	0
m2109-c-3300	140	140	139.5	139.5	104	113.5	35.5	9.5	0.41	5	146	5	0.7	0
m2109-c-3350	0	0	0	96	87	96	9	9	0.37	0	190	0	0	0
m2109-c-3400	90.5	120	90.5	97.5	72.5	81	25	8.5	0.32	8	165	2	0.81	0
m2109-c-3450	86	86	86	86	59.5	68	26.5	8.5	0.29	1	239	1	0.09	0
m2109-c-3500	73	73	73	73	49	56.5	24	7.5	0.25	5	22	5	0.37	0
m2109-c-3550	66.5	66.5	66.5	66.5	39.5	47	27	7.5	0.21	5	26	5	0.33	0
m2109-p-2500	0	0	0	4	2.5	4	1.5	1.5	-0.02	0	96	0	0	0
m2109-p-2550	0	0	0	5.5	4	5.5	1.5	1.5	-0.03	0	81	0	0	0
m2109-p-2600	0	0	0	8.5	6	8.5	2.5	2.5	-0.05	0	30	0	0	0
m2109-p-2650	0	0	0	12	9	12	3	3	-0.06	0	50	0	0	0
m2109-p-2700	0	0	0	17	13	17	4	4	-0.09	0	63	0	0	0
m2109-p-2750	0	0	0	23	18	23	5	5	-0.11	0	132	0	0	0
m2109-p-2800	35	35	35	35	24.5	30.5	10.5	6	-0.14	20	3,173	-20	0.7	0
m2109-p-2850	0	0	0	40	33	40	7	7	-0.17	0	55	0	0	0
m2109-p-2900	30	30	30	30	43.5	51.5	-13.5	8	-0.21	1	30	-1	0.03	0
m2109-p-2950	0	0	0	65	56	65	9	9	-0.25	0	15	0	0	0
m2109-p-3000	0	0	0	81	71	81	10	10	-0.29	0	10	0	0	0
m2109-p-3050	0	0	0	99	88.5	99	10.5	10.5	-0.34	0	5	0	0	0
m2109-p-3100	0	0	0	119.5	108.5	119.5	11	11	-0.39	0	0	0	0	0
m2109-p-3150	0	0	0	142.5	131.5	142.5	11	11	-0.44	0	0	0	0	0
m2109-p-3200	0	0	0	168.5	156.5	168.5	12	12	-0.48	0	17	0	0	0
m2109-p-3250	0	0	0	196	184.5	196	11.5	11.5	-0.53	0	5	0	0	0
m2109-p-3300	0	0	0	226.5	215	226.5	11.5	11.5	-0.58	0	90	0	0	0
m2109-p-3350	0	0	0	259	247.5	259	11.5	11.5	-0.62	0	112	0	0	0
m2109-p-3400	289	292	285	288.5	282.5	293.5	6	11	-0.67	125	298	55	36.13	0
m2109-p-3450	0	0	0	330	319.5	330	10.5	10.5	-0.71	0	56	0	0	0
m2109-p-3500	0	0	0	368.5	358.5	368.5	10	10	-0.74	0	413	0	0	0
m2109-p-3550	0	0	0	408	399	408	9	9	-0.78	0	0	0	0	0
m2111-c-2800	0	0	0	397	405.5	397	-8.5	-8.5	0.82	0	0	0	0	0
m2111-c-2850	0	0	0	359	368	359	-9	-9	0.78	0	0	0	0	0
m2111-c-2900	0	0	0	323	332.5	323	-9.5	-9.5	0.74	0	0	0	0	0
m2111-c-2950	0	0	0	289	299.5	289	-10.5	-10.5	0.7	0	0	0	0	0
m2111-c-3000	0	0	0	257.5	268.5	257.5	-11	-11	0.66	0	0	0	0	0
m2111-c-3050	0	0	0	228	239	228	-11	-11	0.62	0	0	0	0	0
m2111-c-3100	0	0	0	201	212.5	201	-11.5	-11.5	0.57	0	0	0	0	0
m2111-c-3150	0	0	0	176.5	187.5	176.5	-11	-11	0.53	0	0	0	0	0
m2111-c-3200	0	0	0	154	165	154	-11	-11	0.48	0	0	0	0	0
m2111-c-3250	0	0	0	133.5	144.5	133.5	-11	-11	0.44	0	0	0	0	0
m2111-c-3300	0	0	0	115	126	115	-11	-11	0.4	0	0	0	0	0
m2111-c-3350	0	0	0	99	109.5	99	-10.5	-10.5	0.36	0	0	0	0	0
m2111-c-3400	0	0	0	84.5	94.5	84.5	-10	-10	0.32	0	0	0	0	0
m2111-c-3450	0	0	0	72	81.5	72	-9.5	-9.5	0.28	0	0	0	0	0
m2111-c-3500	0	0	0	61	69.5	61	-8.5	-8.5	0.25	0	1	0	0	0
m2111-c-3550	0	0	0	51	59.5	51	-8.5	-8.5	0.22	0	10	0	0	0
m2111-p-2800	45	45	45	45	51	44	-6	-7	-0.17	5	15	5	0.23	0
m2111-p-2850	55.5	55.5	55.5	55.5	63	56	-7.5	-7	-0.21	5	10	5	0.28	0
m2111-p-2900	0	0	0	69.5	77.5	69.5	-8	-8	-0.25	0	5	0	0	0
m2111-p-2950	0	0	0	85	93.5	85	-8.5	-8.5	-0.29	0	5	0	0	0
m2111-p-3000	0	0	0	103	112	103	-9	-9	-0.33	0	5	0	0	0
m2111-p-3050	0	0	0	123	132.5	123	-9.5	-9.5	-0.37	0	0	0	0	0
m2111-p-3100	0	0	0	145.5	155	145.5	-9.5	-9.5	-0.42	0	0	0	0	0
m2111-p-3150	0	0	0	170.5	180	170.5	-9.5	-9.5	-0.46	0	0	0	0	0
m2111-p-3200	0	0	0	197.5	206.5	197.5	-9	-9	-0.51	0	0	0	0	0
m2111-p-3250	0	0	0	226.5	235.5	226.5	-9	-9	-0.55	0	0	0	0	0
m2111-p-3300	0	0	0	257.5	266.5	257.5	-9	-9	-0.59	0	0	0	0	0
m2111-p-3350	0	0	0	291	299.5	291	-8.5	-8.5	-0.63	0	0	0	0	0
m2111-p-3400	0	0	0	326	334	326	-8	-8	-0.67	0	0	0	0	0
m2111-p-3450	0	0	0	363	370.5	363	-7.5	-7.5	-0.71	0	0	0	0	0
m2111-p-3500	0	0	0	401.5	408.5	401.5	-7	-7	-0.74	0	0	0	0	0
m2111-p-3550	0	0	0	441.5	448	441.5	-6.5	-6.5	-0.78	0	0	0	0	0
										132,207	688,308	2,822	6,534.68	3
										132,207	688,308	2,822	6,534.68	3
隐含波动率参考值
合约系列	隐含波动率(%)
c2101	15.25
c2103	15.25
c2105	15.56
c2107	14.35
c2109	13.82
c2111	13.66
i2101	32.88
i2102	30.41
i2103	29.87
i2104	29.19
i2105	31.04
i2106	31.04
i2107	31.04
i2108	29.16
i2109	29.16
i2110	29.72
i2111	29.72
l2101	24.98
l2102	24.83
l2103	22.1
l2104	21.74
l2105	21.1
l2106	21.64
l2107	19.44
l2108	20.24
l2109	19.16
l2110	21.49
l2111	19.81
m2101	15.43
m2103	18.82
m2105	16.9
m2107	15.77
m2108	15.77
m2109	15.16
m2111	14.68
pg2101	29.24
pg2102	29.01
pg2103	30.71
pg2104	30.95
pg2105	30.95
pg2106	30.95
pg2107	29.45
pg2108	29.45
pg2109	29.45
pg2110	27.13
pp2101	26.15
pp2102	23.67
pp2103	22.58
pp2104	21.2
pp2105	21.24
pp2106	21.52
pp2107	22.76
pp2108	22.99
pp2109	22.99
pp2110	24.19
v2101	26.46
v2102	25.91
v2103	20.8
v2104	20.8
v2105	18.68
v2106	18.68
v2107	18.09
v2108	19.23
v2109	18.5
v2110	15.2

（来源：大连商品交易所）

关键字：豆粕期权

11月19日大连盘豆粕期权下午收盘行情

相关资讯