2010/11/19(Fri)OP

P/C	0.8	0.1	0.7	1.1	1.1	1	1.6	0.8	1	1.2
先物	10042.5	55	9987.5	9827.5	9782.5	9825	9732.5	9862.5	9817.5	9687.5
基準	20.2	-0.9	21	21.2	21.5	21	20.6	20.7	20.4	20.2
期近	20.4	-1	21.4	21.4	21.7	21.1	20.6	35.3	23.1	21.9
期先１	19.5	-0.4	19.9	20	20.3	19.9	20	20.5	20.3	20.1
期先２	20.4	0.8	19.6	6.3	2.6	5.9	1.5	19.6	19.5	19.7
当/先	1	0	1.1	1.1	1.1	1.1	1	1.7	1.1	1.1
先/先2	1	-0.1	1	3.2	7.7	3.4	13.2	1	1	1

20	55	82
8250	8500	8750	9000	9250	9500	9750	10000	10000	10000	10250	10500	10750	11000	11250
12P825	12P850	12P875	12P900	12P925	12P950	12P975	12P1000	10040	12C1000	12C1025	12C1050	12C1075	12C1100	12C1125
1.7	2.8	4.5	8.5	18.9	40.6	87	173.3	388	214.6	105.1	44.9	17.2	6.2	2.5
-0.7	-0.6	-1.5	-3.8	-8.1	-15.7	-25.7	-40.4	-23.4	17	5.8	1.5	-0.1	-0.5	-0.2
34.1	31.3	28.3	25.9	24.3	22.7	21.5	20.6	20.5	20.4	20	20	20.2	20.6	21.7
0.3	0.8	0.4	-0.2	-0.4	-0.6	-0.6	-1	-0.9	-0.7	-0.9	-0.8	-0.8	-0.8	-0.6
-0.01	-0.01	-0.02	-0.03	-0.07	-0.14	-0.27	-0.46		0.55	0.34	0.18	0.08	0.03	0.01
0.002	0.004	0.007	0.012	0.024	0.042	0.065	0.081		0.082	0.077	0.055	0.031	0.015	0.007
0.43	0.68	1.05	1.8	3.25	5.37	7.86	9.4		9.4	8.7	6.2	3.54	1.73	0.86
-0.36	-0.52	-0.73	-1.14	-1.94	-2.99	-4.14	-4.73		-4.72	-4.28	-3.04	-1.76	-0.88	-0.46
1P825	1P850	1P875	1P900	1P925	1P950	1P975	1P1000	10030	1C1000	1C1025	1C1050	1C1075	1C1100	1C1125
14.5	22.8	33.2	50.3	79.9	124.2	193.2	290	611.9	322	203.8	120.1	67.2	35.8	18.8
-2.4	-2	-4.9	-9.5	-12.5	-19.8	-25.4	-33.8	-10.7	23.2	16.4	10.3	6.2	2.4	1.3
28.2	26.9	25.2	23.7	22.6	21.5	20.7	20	19.7	19.2	18.8	18.4	18.3	18.3	18.5
0.1	0.5	0.1	-0.2	-0.1	-0.3	-0.2	-0.3	-0.3	-0.2	-0.2	-0.2	-0.2	-0.3	-0.3
-0.03	-0.05	-0.07	-0.11	-0.16	-0.24	-0.34	-0.46		0.54	0.4	0.28	0.18	0.11	0.06
0.007	0.01	0.014	0.02	0.028	0.037	0.045	0.051		0.053	0.053	0.047	0.037	0.026	0.017
2.83	4.03	5.41	7.27	9.66	12.16	14.36	15.53		15.53	15.15	13.16	10.24	7.22	4.76
-0.72	-0.98	-1.23	-1.55	-1.97	-2.36	-2.68	-2.79		-2.71	-2.58	-2.19	-1.69	-1.2	-0.8
2P825	2P850	2P875	2P900	2P925	2P950	2P975	2P1000	10030	2C1000	2C1025	2C1050	2C1075	2C1100	2C1125
36.3	50.1	70.8	100.4	140.8	195.8	273.3	372.3	779.6	407.3	283.9	189	120.8	75.4	45
36.3	-6.4	70.8	-11.4	140.8	-20.1	273.3	-32.1	-5.3	26.9	283.9	14.8	120.8	8.3	45
27.9	26.5	25.4	24.3	23.3	22.3	21.5	20.8	20.6	20.3	19.7	19.2	18.9	18.8	18.7
27.9	-0.1	25.4	-0.1	23.3	-0.1	21.5	-0.2	-0.1	0	19.7	0	18.9	0.1	18.7
-0.06	-0.08	-0.11	-0.16	-0.21	-0.28	-0.37	-0.46		0.54	0.43	0.33	0.24	0.17	0.11
0.009	0.012	0.016	0.021	0.026	0.032	0.037	0.04		0.041	0.042	0.04	0.034	0.028	0.021
5.69	7.25	9.21	11.45	13.81	16.09	17.95	18.95		18.95	18.76	17.27	14.77	11.85	8.9
-0.96	-1.17	-1.41	-1.69	-1.95	-2.17	-2.34	-2.38		-2.34	-2.25	-2.02	-1.7	-1.35	-1.01

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
18.9	8.9	19.7	2.9	28.7	1	12000
0	0.9	0.1	0.5	-0.1	0
18.6	14.6	19	5	25.7	1	11750
18.6	14.6	-0.4	0	-0.2	0
18.6	25.6	18.6	9.2	22.5	1	11500
-0.2	1.7	-0.5	-0.1	-1	-0.3
18.7	45	18.5	18.8	21.7	2.5	11250
18.7	45	-0.3	1.3	-0.6	-0.2
18.8	75.4	18.3	35.8	20.6	6.2	11000
0.1	8.3	-0.3	2.4	-0.8	-0.5
18.9	120.8	18.3	67.2	20.2	17.2	10750
18.9	120.8	-0.2	6.2	-0.8	-0.1
19.2	189	18.4	120.1	20	44.9	10500	502.5	20.1	587.9	19.3	655	19.8
0	14.8	-0.2	10.3	-0.8	1.5		-57.3	-1.4	-47.5	-0.4	-58.3	-1.1
19.7	283.9	18.8	203.8	20	105.1	10250	314.2	20.2	420.8	19.5	500	20.2
19.7	283.9	-0.2	16.4	-0.9	5.8		-51.7	-1.2	-40	-0.3	500	20.2
20.3	407.3	19.2	322	20.4	214.6	10000	173.3	20.6	290	20	372.3	20.8
0	26.9	-0.2	23.2	-0.7	17		-40.4	-1	-33.8	-0.3	-32.1	-0.2
21	557.5	20	476.1	21.4	379.3	9750	87	21.5	193.2	20.7	273.3	21.5
21	557.5	-0.1	32	-0.3	32.5		-25.7	-0.6	-25.4	-0.2	273.3	21.5
21.6	730	20.6	657.4	22.5	582.6	9500	40.6	22.7	124.2	21.5	195.8	22.3
0.2	40	-0.1	38.2	0.4	45.6		-15.7	-0.6	-19.8	-0.3	-20.1	-0.1
						9250	18.9	24.3	79.9	22.6	140.8	23.3
							-8.1	-0.4	-12.5	-0.1	140.8	23.3
						9000	8.5	25.9	50.3	23.7	100.4	24.3
							-3.8	-0.2	-9.5	-0.2	-11.4	-0.1
						8750	4.5	28.3	33.2	25.2	70.8	25.4
							-1.5	0.4	-4.9	0.1	70.8	25.4
						8500	2.8	31.3	22.8	26.9	50.1	26.5
							-0.6	0.8	-2	0.5	-6.4	-0.1
						8250	1.7	34.1	14.5	28.2	36.3	27.9
							-0.7	0.3	-2.4	0.1	36.3	27.9
						8000	1.3	37.7	10.1	29.9	27	29.4
							-0.3	0.9	-1.2	0.3	-3	0.1
						7750	1	41.1	7.3	31.9	19.8	30.8
							0	1.7	-0.6	0.5	19.8	30.8
						7500	1	45.8	5.6	34	14.3	32.2
							0	1.8	-0.2	0.7	-1.3	0.2
						7250	1	50.7	4.1	36.1	0	0
							0	1.9	0.1	0.9	0	0
						7000	1	55.6	3.7	39	8.3	35.6
							0	2	0.7	1.9	-0.4	0.4
						6250	0	0	0	0	0	0
							0	0	0	0	0	0