2010/10/21(Thu)OP

P/C	0.8	-0.4	1.1	0.8	0.9	1	0.8	0.7	0.9	1.2
先物	9367.5	-7.5	9375	9532.5	9492.5	9520	9575	9407.5	9400	9587.5
基準	20.7	-0.8	21.5	21.2	21.4	21.2	22.1	22.2	23.5	22.5
期近	20.5	-0.8	21.3	21	21.3	21.2	22.1	22.2	23.5	22.5
期先１	21.4	-0.8	22.2	21.9	22.2	22.2	22.9	23.5	24.3	23.5
期先２	21.6	-0.9	22.4	21.7	22.2	22.5	22.9	23.5	24.1	23.5
当/先	1	0	1	1	1	1	1	0.9	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

21	49	84
7500	7750	8000	8250	8500	8750	9000	9250	9250	9250	9500	9750	10000	10250	10500
11P750	11P775	11P800	11P825	11P850	11P875	11P900	11P925	9370	11C925	11C950	11C975	11C1000	11C1025	11C1050
1.5	1.8	3	5.6	12.6	28.6	64.9	135.5	387.8	252.3	124	51.3	17.9	5.4	1.9
-0.3	-0.7	-1.1	-2.4	-3.8	-6.3	-9.2	-10.1	-25.9	-15.7	-11	-7.5	-4.9	-1.8	-0.9
36.7	32.7	29.6	26.9	25.1	23.4	22.2	21	21	20.9	20	19.7	19.7	19.8	20.6
0	-0.7	-0.8	-1.2	-1	-1.1	-1.1	-1	-0.9	-0.8	-0.4	-0.4	-0.6	-0.4	-0.4
-0.01	-0.01	-0.01	-0.02	-0.05	-0.11	-0.22	-0.39		0.61	0.4	0.21	0.09	0.03	0.01
0.002	0.003	0.005	0.009	0.019	0.035	0.059	0.081		0.081	0.085	0.064	0.036	0.016	0.007
0.35	0.46	0.74	1.27	2.4	4.23	6.7	8.71		8.7	8.73	6.5	3.64	1.61	0.7
-0.3	-0.35	-0.51	-0.8	-1.41	-2.32	-3.47	-4.27		-4.26	-4.1	-3	-1.68	-0.75	-0.34
12P750	12P775	12P800	12P825	12P850	12P875	12P900	12P925	9370	12C925	12C950	12C975	12C1000	12C1025	12C1050
9.9	15.1	24	38.2	61.8	99.5	156.2	242	602.1	360.1	230.2	135.1	74.7	38.4	19
-2.3	-3.5	-4.5	-6.6	-8	-10.4	-13.2	-12.5	-29.4	-16.9	-14.8	-12	-8.1	-4.9	-3.2
31.4	29.5	28	26.4	25.1	23.9	22.7	21.8	21.8	21.8	21	20.4	20.2	20	20
-0.9	-1	-0.9	-1	-0.9	-1	-1	-0.9	-0.9	-0.7	-0.6	-0.6	-0.5	-0.4	-0.4
-0.02	-0.04	-0.06	-0.09	-0.14	-0.21	-0.3	-0.42		0.58	0.44	0.31	0.2	0.12	0.07
0.005	0.008	0.012	0.017	0.025	0.035	0.044	0.052		0.052	0.054	0.05	0.04	0.029	0.018
1.91	2.72	3.9	5.48	7.5	9.81	11.99	13.47		13.47	13.61	12.17	9.63	6.79	4.37
-0.61	-0.81	-1.1	-1.46	-1.91	-2.37	-2.75	-2.96		-2.98	-2.91	-2.52	-1.97	-1.38	-0.89
1P750	1P775	1P800	1P825	1P850	1P875	1P900	1P925	9360	1C925	1C950	1C975	1C1000	1C1025	1C1050
34.6	46.6	65.2	92	129.8	180.2	250.6	340.2	790.2	450	317.2	210.2	135.4	83.1	48.7
-3.1	-5.1	-6	-7.8	-9.9	-10.2	-12.2	-13.6	-28.6	-15	-17.7	-16.4	-11.2	-7.4	-6.3
30.5	28.9	27.6	26.4	25.3	24.1	23.2	22.3	22.1	21.7	21	20.2	19.8	19.5	19.3
-0.5	-0.7	-0.7	-0.7	-0.8	-0.7	-0.8	-0.8	-0.7	-0.5	-0.7	-0.7	-0.5	-0.4	-0.5
-0.06	-0.08	-0.1	-0.14	-0.19	-0.26	-0.34	-0.43		0.57	0.47	0.36	0.26	0.18	0.12
0.008	0.011	0.015	0.019	0.024	0.03	0.035	0.039		0.04	0.042	0.041	0.037	0.03	0.023
5.07	6.41	8.14	10.16	12.39	14.57	16.48	17.7		17.69	17.9	16.83	14.68	11.88	8.94
-0.92	-1.1	-1.33	-1.58	-1.85	-2.08	-2.26	-2.32		-2.29	-2.23	-2.02	-1.73	-1.38	-1.02

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
18.8	7.4	20.6	2	28.9	1	11250
-0.4	-1.6	-0.6	-0.8	0.8	0
18.8	14.1	20.5	4.6	25.8	1	11000
-0.7	-3.8	-0.1	-0.6	0.7	0
19	26.6	19.9	8.6	22.5	1	10750
-0.3	-3.4	-0.6	-2.6	0.2	-0.2
19.3	48.7	20	19	20.6	1.9	10500
-0.5	-6.3	-0.4	-3.2	-0.4	-0.9
19.5	83.1	20	38.4	19.8	5.4	10250
-0.4	-7.4	-0.4	-4.9	-0.4	-1.8
19.8	135.4	20.2	74.7	19.7	17.9	10000
-0.5	-11.2	-0.5	-8.1	-0.6	-4.9
20.2	210.2	20.4	135.1	19.7	51.3	9750	430.1	19.2	517.4	20.5	600.2	20.7
-0.7	-16.4	-0.6	-12	-0.4	-7.5		-7.6	-1.6	-9	-0.9	-14.8	-1
21	317.2	21	230.2	20	124	9500	256	20	363.1	21.2	455.2	21.4
-0.7	-17.7	-0.6	-14.8	-0.4	-11		-8.7	-1	-9.4	-0.8	-14.8	-0.9
21.7	450	21.8	360.1	20.9	252.3	9250	135.5	21	242	21.8	340.2	22.3
-0.5	-15	-0.7	-16.9	-0.8	-15.7		-10.1	-1	-12.5	-0.9	-13.6	-0.8
22.6	610	22.6	523.2	22.2	433.2	9000	64.9	22.2	156.2	22.7	250.6	23.2
-0.5	-15	-0.9	-18.6	0	-9.2		-9.2	-1.1	-13.2	-1	-12.2	-0.8
23.5	790	23.4	713.2	22.7	643.4	8750	28.6	23.4	99.5	23.9	180.2	24.1
-0.5	-15	-1.1	-18.8	-0.1	-9.3		-6.3	-1.1	-10.4	-1	-10.2	-0.7
						8500	12.6	25.1	61.8	25.1	129.8	25.3
							-3.8	-1	-8	-0.9	-9.9	-0.8
						8250	5.6	26.9	38.2	26.4	92	26.4
							-2.4	-1.2	-6.6	-1	-7.8	-0.7
						8000	3	29.6	24	28	65.2	27.6
							-1.1	-0.8	-4.5	-0.9	-6	-0.7
						7750	1.8	32.7	15.1	29.5	46.6	28.9
							-0.7	-0.7	-3.5	-1	-5.1	-0.7
						7500	1.5	36.7	9.9	31.4	34.6	30.5
							-0.3	0	-2.3	-0.9	-3.1	-0.5
						7250	1	40	6.5	33.2	0	0
							0	0.8	-1.9	-1	0	0
						7000	1	45	4.1	34.8	17.4	33.3
							0	0.9	-1.7	-1.4	-2	-0.5
						6750	1	50.1	0	0	0	0
							0	1	0	0	0	0
						6500	1	55.3	2	39.1	9	36.4
							0	1.1	-0.9	-1.4	-1.4	-0.7
						6250	0	0	0	0	0	0
							0	0	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0