2010/11/10(Wed)OP

P/C	1	-0.2	1.2	1.1	0.7	1.1	0.7	0.9	1.1	1
先物	9817.5	130	9687.5	9725	9637.5	9357.5	9167.5	9152.5	9190	9367.5
基準	20.4	0.2	20.2	20.7	20.2	20.6	23.1	22.7	21.5	20.2
期近	23.1	1.2	21.9	23	20.2	20.9	24.4	23.9	21.5	19.9
期先１	20.3	0.2	20.1	20.4	20.2	20.5	22.4	22	21.4	20.4
期先２	19.5	-0.2	19.7	19.5	19.8	20	21.7	21.4	21.1	20.4
当/先	1.1	0	1.1	1.1	1	1	1.1	1.1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

1	29	64
8000	8250	8500	8750	9000	9250	9500	9750	9750	9750	10000	10250	10500	10750	11000
11P800	11P825	11P850	11P875	11P900	11P925	11P950	11P975	9810	11C975	11C1000	11C1025	11C1050	11C1075	11C1100
1	1	1	1	1	1	4.4	27.1	117	90	9.9	1	1	1	1
0	0	0	0	-0.3	-2.8	-11.9	-73.1	-22.9	50.2	5.3	0	0	0	0
128.4	110.9	93.6	76.6	59.8	42.9	33.2	22.7	21.9	20.5	26.2	32.2	47.3	61.4	74.8
36.5	32.3	28.3	24.4	19.2	10.5	8.6	2.2	1.1	-0.7	1.5	1.3	5.2	8.7	12.1
0	0	-0.01	-0.01	-0.01	-0.01	-0.05	-0.31		0.71	0.13	0.01	0.01	0.01	0.01
0.002	0.002	0.003	0.004	0.006	0.011	0.053	0.257		0.277	0.132	0.019	0.01	0.006	0.004
0.07	0.08	0.09	0.11	0.14	0.18	0.64	2.11		2.05	1.25	0.22	0.17	0.14	0.12
-3.41	-3.33	-3.23	-3.12	-2.97	-2.78	-7.72	-17.55		-15.42	-12	-2.64	-2.88	-3.04	-3.17
12P800	12P825	12P850	12P875	12P900	12P925	12P950	12P975	9820	12C975	12C1000	12C1025	12C1050	12C1075	12C1100
3	4.8	8.1	14.5	26.6	55.5	105.7	194.7	454.5	259.9	144.6	72.1	32.8	14.2	6.4
-0.6	-1	-2.4	-5.2	-11.9	-20.5	-39.2	-59.6	6.4	66	44.5	24.5	11.2	5.1	2.2
31.6	29.2	27	25	23.2	22.2	21.1	20.5	20.4	20.2	20	19.8	19.9	20.2	20.8
1.5	1.5	1.3	1.1	0.7	0.9	0.6	0.7	0.5	0.3	0.4	0.2	-0.1	-0.2	-0.2
-0.01	-0.02	-0.03	-0.05	-0.09	-0.16	-0.28	-0.44		0.56	0.38	0.23	0.12	0.06	0.03
0.003	0.005	0.008	0.014	0.025	0.04	0.057	0.069		0.07	0.069	0.055	0.037	0.021	0.011
0.74	1.11	1.76	2.81	4.42	6.9	9.39	10.99		10.98	10.63	8.47	5.66	3.32	1.85
-0.4	-0.55	-0.81	-1.2	-1.74	-2.61	-3.37	-3.83		-3.8	-3.63	-2.87	-1.92	-1.14	-0.66
1P800	1P825	1P850	1P875	1P900	1P925	1P950	1P975	9810	1C975	1C1000	1C1025	1C1050	1C1075	1C1100
15	21.4	34.2	52.5	84.4	129.7	197.9	293.6	644.4	350.8	230	141.7	82.9	46.2	25
-4.1	-6.5	-8.8	-14.8	-20.3	-33.4	-46.5	-62.7	3	65.7	49.3	31.4	20.7	11.3	6.3
27.3	25.6	24.5	23.2	22.4	21.4	20.6	20	19.7	19.2	18.8	18.5	18.3	18.3	18.4
0.4	0.3	0.5	0.3	0.5	0.2	0.2	0.1	0.1	0	0	-0.2	-0.1	-0.3	-0.3
-0.03	-0.05	-0.07	-0.11	-0.17	-0.24	-0.34	-0.45		0.55	0.42	0.3	0.2	0.13	0.08
0.006	0.009	0.014	0.02	0.027	0.035	0.043	0.048		0.05	0.051	0.046	0.037	0.028	0.019
3.01	4.05	5.72	7.71	10.24	12.79	15.03	16.32		16.31	16.15	14.41	11.64	8.58	5.88
-0.64	-0.8	-1.09	-1.39	-1.78	-2.12	-2.4	-2.52		-2.45	-2.37	-2.08	-1.66	-1.22	-0.84

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
19.2	4	24.1	1	112	1	11750
-0.3	1.1	-1.2	0	21.2	0
18.7	6.9	23.1	1.8	100	1	11500
-0.4	1.6	-1.1	0.1	18.3	0
18.6	13.5	21.6	3	87.7	1	11250
-0.2	3.7	-0.8	0.6	15.2	0
18.4	25	20.8	6.4	74.8	1	11000
-0.3	6.3	-0.2	2.2	12.1	0
18.3	46.2	20.2	14.2	61.4	1	10750
-0.3	11.3	-0.2	5.1	8.7	0
18.3	82.9	19.9	32.8	47.3	1	10500
-0.1	20.7	-0.1	11.2	5.2	0
18.5	141.7	19.8	72.1	32.2	1	10250	433.2	31.1	507	20.2	590	19.7
-0.2	31.4	0.2	24.5	1.3	0		-133.1	-6.9	-101.6	0.6	-90	0.3
18.8	230	20	144.6	26.2	9.9	10000	198.6	30.7	328.5	20.2	422.8	19.5
0	49.3	0.4	44.5	1.5	5.3		-119.5	4.9	-84.6	0.4	-81.3	0
19.2	350.8	20.2	259.9	20.5	90	9750	27.1	22.7	194.7	20.5	293.6	20
0	65.7	0.3	66	-0.7	50.2		-73.1	2.2	-59.6	0.7	-62.7	0.1
19.7	503.6	20.9	422	32.2	321.3	9500	4.4	33.2	105.7	21.1	197.9	20.6
-0.1	79	0.5	90.6	8.9	119.9		-11.9	8.6	-39.2	0.6	-46.5	0.2
20.3	685	21.8	620.6	0	561	9250	1	42.9	55.5	22.2	129.7	21.4
0	94.3	0.6	107.7	-31.9	120		-2.8	10.5	-20.5	0.9	-33.4	0.2
						9000	1	59.8	26.6	23.2	84.4	22.4
							-0.3	19.2	-11.9	0.7	-20.3	0.5
						8750	1	76.6	14.5	25	52.5	23.2
							0	24.4	-5.2	1.1	-14.8	0.3
						8500	1	93.6	8.1	27	34.2	24.5
							0	28.3	-2.4	1.3	-8.8	0.5
						8250	1	110.9	4.8	29.2	21.4	25.6
							0	32.3	-1	1.5	-6.5	0.3
						8000	1	128.4	3	31.6	15	27.3
							0	36.5	-0.6	1.5	-4.1	0.4
						7750	1	146.3	2.3	34.8	10.1	28.8
							0	40.7	-0.1	2	-2.8	0.4
						7500	1	164.7	1.5	37.2	7.1	30.5
							0	45	-0.2	1.6	-1.5	0.6
						7250	1	183.5	1	39.6	0	0
							0	49.5	-0.4	0.7	0	0
						7000	1	202.8	1	43.8	3.8	34.3
							0	54.1	0	2.2	-0.9	0.5
						6750	1	222.8	0	0	0	0
							0	58.9	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0