2011/02/25(Fri)OP

P/C	1.1	-0.3	1.4	1.8	1.7	1.4	1.1	1	1.2	1.1
先物	10507.5	40	10467.5	10572.5	10662.5	10862.5	10837.5	10802.5	10737.5	10722.5
基準	18.7	-1.9	20.5	19.6	18.5	16.1	16.4	15.7	15.2	15.2
期近	18.9	-2.2	21.1	20.1	18.7	15.7	16.3	15.6	15.1	15.1
期先１	18.5	-1.5	19.9	19	18.2	16.6	16.9	16.3	16	16.1
期先２	18.2	-1.1	19.3	18.6	17.9	16.7	16.8	16.3	16.1	16.3
当/先	1	0	1.1	1.1	1	0.9	1	1	0.9	0.9
先/先2	1	0	1	1	1	1	1	1	1	1

13	41	76
8750	9000	9250	9500	9750	10000	10250	10500	10500	10500	10750	11000	11250	11500	11750
3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	3P1050	10510	3C1050	3C1075	3C1100	3C1125	3C1150	3C1175
1.8	2.8	4.9	8.5	16.3	34	70.2	148.8	303.7	155	54.5	15.1	5.5	2.3	1.4
-0.3	-1.2	-2.1	-5.5	-9.5	-16.1	-28.2	-40.9	-42.6	-1.7	-5.5	-3.1	-0.4	-0.4	-0.2
39.3	35.9	32.9	29.6	26.7	24.1	21.3	19	18.9	18.8	17.8	17.8	19.6	21.6	24.3
1.4	0.3	0.1	-0.9	-1.1	-1.1	-1.6	-1.8	-1.9	-1.9	-1.7	-1.3	-0.4	-0.5	-0.2
-0.01	-0.01	-0.02	-0.04	-0.07	-0.14	-0.26	-0.48		0.52	0.26	0.09	0.04	0.02	0.01
0.002	0.004	0.007	0.013	0.024	0.045	0.076	0.104		0.105	0.09	0.046	0.02	0.009	0.005
0.38	0.59	0.97	1.56	2.63	4.39	6.58	8.01		8.01	6.48	3.31	1.58	0.77	0.47
-0.55	-0.79	-1.2	-1.73	-2.62	-3.95	-5.23	-5.7		-5.66	-4.32	-2.21	-1.16	-0.63	-0.43
4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	4P1050	10430	4C1050	4C1075	4C1100	4C1125	4C1150	4C1175
13.3	20.1	31.1	49.4	78.7	123.8	193.7	297.5	522.5	225	120.8	59	26.5	11.5	5.6
-6.2	-8.9	-12.1	-16.8	-21.8	-29.7	-36.3	-42.4	-45.9	-3.5	-7.5	-5.9	-4.5	-2.5	-1
29	27.2	25.5	24	22.5	21.1	19.7	18.5	18.5	18.4	17.5	17.1	17	17.1	17.7
-1.3	-1.4	-1.3	-1.3	-1.2	-1.3	-1.3	-1.3	-1.3	-1.3	-1.4	-1.2	-1.2	-1	-0.8
-0.03	-0.05	-0.07	-0.12	-0.18	-0.27	-0.38	-0.53		0.47	0.31	0.18	0.1	0.05	0.02
0.007	0.011	0.016	0.023	0.033	0.044	0.055	0.061		0.061	0.058	0.044	0.029	0.016	0.009
2.54	3.55	4.97	6.86	9.13	11.5	13.41	13.96		13.96	12.45	9.36	6.02	3.46	2
-0.89	-1.17	-1.53	-1.98	-2.48	-2.92	-3.19	-3.11		-3.12	-2.65	-1.94	-1.24	-0.72	-0.43
5P875	5P900	5P925	5P950	5P975	5P1000	5P1025	5P1050	10430	5C1050	5C1075	5C1100	5C1125	5C1150	5C1175
33.6	47	68.2	98.1	138.5	197.3	277.6	384.7	697.6	312.8	201.7	120.6	70	38.3	20
-10.4	-14.9	-17.4	-21.8	-28.4	-32.9	-36.7	-40.3	-43.4	-3.1	-4.5	-7.9	-3.4	-2.5	-2
25.7	24.4	23.3	22.2	21	20	19.1	18.3	18.2	18.2	17.5	16.9	16.7	16.5	16.4
-1.1	-1.2	-1.1	-1	-1.1	-1	-1	-0.9	-1	-1	-0.9	-1.1	-0.7	-0.7	-0.6
-0.06	-0.08	-0.12	-0.17	-0.23	-0.31	-0.4	-0.52		0.48	0.37	0.26	0.17	0.1	0.06
0.01	0.013	0.018	0.024	0.03	0.037	0.043	0.046		0.046	0.045	0.04	0.032	0.023	0.015
5.72	7.37	9.49	11.9	14.38	16.75	18.48	19.01		19.01	17.97	15.4	12.08	8.67	5.74
-0.96	-1.18	-1.45	-1.73	-1.98	-2.19	-2.3	-2.26		-2.27	-2.07	-1.71	-1.32	-0.94	-0.62

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
17.6	3.9	20.5	1.1	34.5	1	12500
-0.3	-0.1	-0.4	-0.1	0.6	0
16.9	5.9	19.8	2	30.9	1	12250
-0.7	-1.1	-0.2	0	0.4	0
16.6	10.8	18.5	3	27.2	1	12000
-0.7	-1.5	-0.8	-0.7	0.3	0
16.4	20	17.7	5.6	24.3	1.4	11750
-0.6	-2	-0.8	-1	-0.2	-0.2
16.5	38.3	17.1	11.5	21.6	2.3	11500
-0.7	-2.5	-1	-2.5	-0.5	-0.4
16.7	70	17	26.5	19.6	5.5	11250
-0.7	-3.4	-1.2	-4.5	-0.4	-0.4
16.9	120.6	17.1	59	17.8	15.1	11000	510.5	18.7	631.8	17.3	691.6	16.9
-1.1	-7.9	-1.2	-5.9	-1.3	-3.1		-40.2	-0.5	-45.5	-1.2	-43.1	-0.8
17.5	201.7	17.5	120.8	17.8	54.5	10750	300	18.3	444	17.7	521.5	17.5
-0.9	-4.5	-1.4	-7.5	-1.7	-5.5		-41.5	-1.1	-45.9	-1.3	-43.1	-0.9
18.2	312.8	18.4	225	18.8	155	10500	148.8	19	297.5	18.5	384.7	18.3
-1	-3.1	-1.3	-3.5	-1.9	-1.7		-40.9	-1.8	-42.4	-1.3	-40.3	-0.9
19.1	456.2	19.6	370	20.9	325.6	10250	70.2	21.3	193.7	19.7	277.6	19.1
-1.1	1.4	-1.5	0.2	-1.8	10.6		-28.2	-1.6	-36.3	-1.3	-36.7	-1
19.9	624.8	20.8	548.9	23.2	537.9	10000	34	24.1	123.8	21.1	197.3	20
-1.2	4.8	-1.6	6.8	-2	20.2		-16.1	-1.1	-29.7	-1.3	-32.9	-1
						9750	16.3	26.7	78.7	22.5	138.5	21
							-9.5	-1.1	-21.8	-1.2	-28.4	-1.1
						9500	8.5	29.6	49.4	24	98.1	22.2
							-5.5	-0.9	-16.8	-1.3	-21.8	-1
						9250	4.9	32.9	31.1	25.5	68.2	23.3
							-2.1	0.1	-12.1	-1.3	-17.4	-1.1
						9000	2.8	35.9	20.1	27.2	47	24.4
							-1.2	0.3	-8.9	-1.4	-14.9	-1.2
						8750	1.8	39.3	13.3	29	33.6	25.7
							-0.3	1.4	-6.2	-1.3	-10.4	-1.1
						8500	1.1	42.6	9.4	31	24.1	27.1
							-0.2	1.3	-4.2	-1.1	-7.9	-1.1
						8250	1	47.4	6.7	33.1	0	0
							0	2.3	-2.4	-0.7	0	0
						8000	1	52.9	4.6	35	12.3	29.8
							0	2.5	-2.2	-1	-5.3	-1.3
						7750	0	0	0	0	0	0
							0	0	0	0	0	0
						7500	1	64.2	2.9	40.2	6.9	33.1
							0	2.9	-0.8	-0.3	-2.1	-0.8
						6250	0	0	0	0	0	0
							0	0	0	0	0	0