2010/10/28(Thu)OP

P/C	1	0	1	0.9	1	0.8	0.8	1.1	0.8	0.9
先物	9367.5	-30	9397.5	9367.5	9425	9427.5	9367.5	9375	9532.5	9492.5
基準	20.2	0.2	19.9	20	20	19.7	20.7	21.5	21.2	21.4
期近	19.9	0.2	19.7	19.7	19.7	19.4	20.5	21.3	21	21.3
期先１	20.4	0.2	20.3	20.3	20.5	20.6	21.4	22.2	21.9	22.2
期先２	20.4	-0.1	20.5	20.5	20.6	20.8	21.6	22.4	21.7	22.2
当/先	1	0	1	1	1	0.9	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

14	42	77
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	1.2	1.8	3	6.6	16.1	41.7	99.5	315.5	216	87.1	28.3	8.5	2.6	1.3
0	0.2	0	0	0.2	0.7	2.1	6.3	-17.7	-24	-14.3	-5.8	-1.3	-0.3	-0.1
42.9	37.9	33.7	29.9	27	24.5	22.6	20.5	20.5	20.3	19.2	19.4	20.2	21.5	23.9
0.9	1.4	0.5	0.4	0.3	0.2	0.1	0.1	0.1	0	0.3	0.5	0.8	1	1.2
0	-0.01	-0.01	-0.01	-0.03	-0.08	-0.18	-0.37		0.63	0.36	0.15	0.05	0.02	0.01
0.001	0.002	0.004	0.007	0.015	0.032	0.062	0.099		0.1	0.105	0.066	0.029	0.011	0.005
0.22	0.28	0.42	0.7	1.36	2.68	4.87	7.02		7.01	6.98	4.4	2.04	0.83	0.43
-0.33	-0.37	-0.5	-0.73	-1.28	-2.29	-3.82	-5		-4.97	-4.68	-2.97	-1.44	-0.62	-0.36
12P750	12P775	12P800	12P825	12P850	12P875	12P900	12P925	9370	12C925	12C950	12C975	12C1000	12C1025	12C1050
6.5	10	16	25.7	44.1	74.7	126.5	208.9	536.9	328.1	195	107.1	53.9	25.8	11.6
0.2	0.7	0.9	1	2.3	4.4	6.6	10.1	-9.4	-19.4	-16.1	-11.4	-6.3	-2.7	-1.4
31.7	29.6	27.7	25.8	24.4	23	21.8	20.9	20.9	20.9	19.9	19.5	19.3	19.4	19.5
0.2	0.3	0.2	0.1	0.1	0.2	0.1	0.1	0.1	0.1	0	0	0.1	0.3	0.2
-0.02	-0.03	-0.04	-0.07	-0.11	-0.18	-0.28	-0.42		0.58	0.43	0.29	0.17	0.09	0.05
0.004	0.007	0.01	0.016	0.025	0.036	0.049	0.059		0.058	0.062	0.055	0.041	0.027	0.016
1.37	1.98	2.9	4.2	6.1	8.4	10.78	12.44		12.44	12.55	10.84	8.04	5.27	3.09
-0.51	-0.69	-0.95	-1.28	-1.75	-2.27	-2.76	-3.05		-3.08	-2.96	-2.5	-1.84	-1.21	-0.71
1P750	1P775	1P800	1P825	1P850	1P875	1P900	1P925	9360	1C925	1C950	1C975	1C1000	1C1025	1C1050
22.8	32.7	47.7	69.4	100.3	148.9	215.2	302.6	715	412.3	281.2	179.6	109.4	61.4	34.3
-0.1	-0.1	0.4	-0.1	0.3	3.9	5.6	8.5	-14.1	-22.7	-17	-14.5	-9.9	-8.5	-3.1
29.2	27.7	26.4	25.1	23.8	22.9	22	21	20.9	20.4	19.8	19.2	18.8	18.4	18.3
-0.2	-0.2	-0.2	-0.3	-0.3	-0.1	-0.1	-0.1	-0.1	-0.2	-0.1	-0.1	-0.1	-0.2	0.1
-0.04	-0.06	-0.09	-0.12	-0.17	-0.24	-0.33	-0.43		0.57	0.46	0.34	0.24	0.15	0.1
0.007	0.01	0.014	0.019	0.025	0.032	0.038	0.043		0.044	0.046	0.044	0.038	0.03	0.021
3.89	5.16	6.81	8.79	11.03	13.46	15.57	16.93		16.92	17.11	15.83	13.38	10.24	7.33
-0.73	-0.92	-1.16	-1.42	-1.69	-1.99	-2.21	-2.29		-2.25	-2.2	-1.97	-1.63	-1.22	-0.87

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
18.5	4.9	21.7	1.6	35.3	1	11250
-0.1	-1	0.4	-0.1	1.7	0
18.4	9.8	20.7	2.8	31.4	1	11000
0.1	-1.2	0.4	-0.2	1.6	0
18.3	18	19.8	5.2	27.4	1	10750
0.1	-1.6	0.2	-0.7	1.5	0
18.3	34.3	19.5	11.6	23.9	1.3	10500
0.1	-3.1	0.2	-1.4	1.2	-0.1
18.4	61.4	19.4	25.8	21.5	2.6	10250
-0.2	-8.5	0.3	-2.7	1	-0.3
18.8	109.4	19.3	53.9	20.2	8.5	10000
-0.1	-9.9	0.1	-6.3	0.8	-1.3
19.2	179.6	19.5	107.1	19.4	28.3	9750	408.7	19	486.7	19.3	570	19.8
-0.1	-14.5	0	-11.4	0.5	-5.8		20.6	-0.3	15.5	-0.3	15	-0.1
19.8	281.2	19.9	195	19.2	87.1	9500	220	19.3	327.5	20	419.8	20.2
-0.1	-17	0	-16.1	0.3	-14.3		13.2	-0.1	15.2	0.1	10.1	-0.2
20.4	412.3	20.9	328.1	20.3	216	9250	99.5	20.5	208.9	20.9	302.6	21
-0.2	-22.7	0.1	-19.4	0	-24		6.3	0.1	10.1	0.1	8.5	-0.1
21.4	574.3	21.9	496.1	21.9	406.5	9000	41.7	22.6	126.5	21.8	215.2	22
-0.2	-25.5	0.4	-20.3	0.6	-25.6		2.1	0.1	6.6	0.1	5.6	-0.1
22.1	757.5	22.9	692.3	23.9	632.3	8750	16.1	24.5	74.7	23	148.9	22.9
-0.2	-27.5	0.2	-25	0.2	-29.4		0.7	0.2	4.4	0.2	3.9	-0.1
						8500	6.6	27	44.1	24.4	100.3	23.8
							0.2	0.3	2.3	0.1	0.3	-0.3
						8250	3	29.9	25.7	25.8	69.4	25.1
							0	0.4	1	0.1	-0.1	-0.3
						8000	1.8	33.7	16	27.7	47.7	26.4
							0	0.5	0.9	0.2	0.4	-0.2
						7750	1.2	37.9	10	29.6	32.7	27.7
							0.2	1.4	0.7	0.3	-0.1	-0.2
						7500	1	42.9	6.5	31.7	22.8	29.2
							0	0.9	0.2	0.2	-0.1	-0.2
						7250	1	48.8	4.2	33.7	0	0
							0	1.1	0.1	0.1	0	0
						7000	1	54.8	3.5	36.8	11.7	32.5
							0	1.3	0.5	0.8	0.2	0
						6750	1	61.1	0	0	0	0
							0	1.5	0	0	0	0
						6500	1	67.5	1.6	41.2	6.2	36
							0	1.7	0.1	0.5	-0.2	-0.2
						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