2010/10/21(Fri)OP

P/C	0.8	0.1	0.8	1.1	0.8	0.9	1	0.8	0.7	0.9
先物	9427.5	60	9367.5	9375	9532.5	9492.5	9520	9575	9407.5	9400
基準	19.7	-1.1	20.7	21.5	21.2	21.4	21.2	22.1	22.2	23.5
期近	19.4	-1.2	20.5	21.3	21	21.3	21.2	22.1	22.2	23.5
期先１	20.6	-0.9	21.4	22.2	21.9	22.2	22.2	22.9	23.5	24.3
期先２	20.8	-0.7	21.6	22.4	21.7	22.2	22.5	22.9	23.5	24.1
当/先	0.9	0	1	1	1	1	1	1	0.9	1
先/先2	1	0	1	1	1	1	1	1	1	1

20	48	83
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
11P775	11P800	11P825	11P850	11P875	11P900	11P925	11P950	9430	11C950	11C975	11C1000	11C1025	11C1050	11C1075
1.5	1.9	3.7	8	19.1	45	101.3	207.9	345.1	137.1	55.6	18.3	5.5	1.6	1
-0.4	-1.1	-1.8	-4.6	-9.5	-19.8	-34.2	-48.1	-34.9	13.1	4.3	0.4	0.1	-0.2	0
33.5	29.5	27	24.8	23	21.4	20	19	19.1	19.1	18.9	18.7	19.1	19.7	22.1
0.9	-0.1	0.1	-0.4	-0.5	-0.8	-1	-1	-0.9	-0.9	-0.9	-0.9	-0.7	-0.9	-0.4
-0.01	-0.01	-0.02	-0.04	-0.08	-0.17	-0.33	-0.56		0.44	0.23	0.1	0.03	0.01	0.01
0.002	0.003	0.007	0.014	0.029	0.054	0.082	0.093		0.093	0.073	0.041	0.018	0.007	0.004
0.38	0.51	0.93	1.76	3.32	5.68	8.11	8.79		8.79	6.8	3.77	1.67	0.65	0.4
-0.31	-0.37	-0.62	-1.07	-1.87	-2.98	-3.98	-4.09		-4.14	-3.15	-1.74	-0.78	-0.31	-0.22
12P775	12P800	12P825	12P850	12P875	12P900	12P925	12P950	9430	12C950	12C975	12C1000	12C1025	12C1050	12C1075
11.2	17.9	28.7	47.8	79	128.9	205.1	316.9	562	245.1	145	77.4	38.8	18.7	8.6
-3.9	-6.1	-9.5	-14.1	-20.5	-27.3	-36.9	-46.2	-31.3	14.9	9.8	2.7	0.4	-0.3	0
29	27.4	25.8	24.4	23.2	22.1	21.1	20.4	20.3	20.3	19.9	19.4	19.2	19.2	19.3
-0.5	-0.6	-0.7	-0.7	-0.7	-0.7	-0.7	-0.8	-0.7	-0.7	-0.6	-0.8	-0.8	-0.8	-0.6
-0.03	-0.04	-0.07	-0.11	-0.18	-0.27	-0.39	-0.53		0.47	0.33	0.21	0.12	0.07	0.03
0.006	0.01	0.015	0.023	0.033	0.043	0.053	0.057		0.057	0.053	0.044	0.031	0.02	0.011
2.22	3.24	4.64	6.58	8.91	11.3	13.14	13.66		13.66	12.49	9.95	6.97	4.43	2.57
-0.67	-0.92	-1.23	-1.66	-2.13	-2.57	-2.85	-2.86		-2.88	-2.57	-2	-1.39	-0.88	-0.51
1P775	1P800	1P825	1P850	1P875	1P900	1P925	1P950	9420	1C950	1C975	1C1000	1C1025	1C1050	1C1075
38	54.1	75.2	108.8	155	216.3	302.6	412.8	744.9	332.1	222	140	85	47.3	24.8
-8.7	-11.2	-16.7	-21	-25.2	-34.3	-37.5	-42.4	-27.5	14.9	11.8	4.6	1.9	-1.4	-1.8
28.3	27	25.6	24.6	23.6	22.5	21.7	20.9	20.5	20.3	19.7	19.2	18.9	18.5	18.1
-0.6	-0.5	-0.7	-0.7	-0.6	-0.8	-0.6	-0.5	-0.6	-0.6	-0.5	-0.7	-0.7	-0.8	-0.9
-0.06	-0.09	-0.12	-0.17	-0.24	-0.31	-0.41	-0.51		0.49	0.38	0.28	0.19	0.12	0.07
0.01	0.013	0.018	0.023	0.029	0.035	0.04	0.042		0.044	0.043	0.039	0.032	0.024	0.017
5.69	7.35	9.25	11.53	13.86	15.96	17.48	17.97		17.97	17.14	15.05	12.2	9.01	6.1
-0.97	-1.19	-1.42	-1.7	-1.95	-2.14	-2.26	-2.24		-2.2	-2.03	-1.74	-1.39	-1	-0.67

期先２		期先1		期近			期近		期先１		期先１
IV	Price	IV	Price	IV	Price		Price	IV	Price	IV	Price	IV
18.4	3.9	21.2	1.3	31.8	1	11500
-0.8	-0.7	-1	-0.4	-0.2	0
18.5	7.8	20.1	2	28.7	1	11250
-0.3	0.4	-0.5	0	-0.2	0
18.1	13	19.9	4.3	25.5	1	11000
-0.8	-1	-0.7	-0.2	-0.3	0
18.1	24.8	19.3	8.6	22.1	1	10750
-0.9	-1.8	-0.6	0	-0.4	0
18.5	47.3	19.2	18.7	19.7	1.6	10500
-0.8	-1.4	-0.8	-0.3	-0.9	-0.2
18.9	85	19.2	38.8	19.1	5.5	10250
-0.7	1.9	-0.8	0.4	-0.7	0.1
19.2	140	19.4	77.4	18.7	18.3	10000	592.2	19.2	646.6	19.2	720	19.8
-0.7	4.6	-0.8	2.7	-0.9	0.4		-59.7	-1	-60.8	-1.1	-55	-0.7
19.7	222	19.9	145	18.9	55.6	9750	375.7	18.6	464.1	19.7	550	20.1
-0.5	11.8	-0.6	9.8	-0.9	4.3		-54.4	-0.7	-53.3	-0.8	-50.2	-0.6
20.3	332.1	20.3	245.1	19.1	137.1	9500	207.9	19	316.9	20.4	412.8	20.9
-0.6	14.9	-0.7	14.9	-0.9	13.1		-48.1	-1	-46.2	-0.8	-42.4	-0.5
21	470	21.1	383.8	20.4	282	9250	101.3	20	205.1	21.1	302.6	21.7
-0.7	20	-0.7	23.7	-0.5	29.7		-34.2	-1	-36.9	-0.7	-37.5	-0.6
21.8	635	22	556.7	21.5	473.7	9000	45	21.4	128.9	22.1	216.3	22.5
-0.8	25	-0.6	33.5	-0.7	40.5		-19.8	-0.8	-27.3	-0.7	-34.3	-0.8
						8750	19.1	23	79	23.2	155	23.6
							-9.5	-0.5	-20.5	-0.7	-25.2	-0.6
						8500	8	24.8	47.8	24.4	108.8	24.6
							-4.6	-0.4	-14.1	-0.7	-21	-0.7
						8250	3.7	27	28.7	25.8	75.2	25.6
							-1.8	0.1	-9.5	-0.7	-16.7	-0.7
						8000	1.9	29.5	17.9	27.4	54.1	27
							-1.1	-0.1	-6.1	-0.6	-11.2	-0.5
						7750	1.5	33.5	11.2	29	38	28.3
							-0.4	0.9	-3.9	-0.5	-8.7	-0.6
						7500	1	36.9	7	30.7	27.3	29.8
							-0.5	0.3	-2.8	-0.6	-7.3	-0.7
						7250	1	41.9	4.8	32.8	0	0
							0	1.9	-1.7	-0.4	0	0
						7000	1	46.9	3.4	35	14	32.8
							0	2	-0.7	0.2	-3.5	-0.5
						6750	1	52.2	0	0	0	0
							0	2.1	0	0	0	0
						6500	1	57.5	1.6	39.1	7.4	36.1
							0	2.2	-0.4	0.1	-1.6	-0.3
						6250	0	0	0	0	0	0
							0	0	0	0	0	0