2010/12/30(Thu) NK225先物

2010/12/30(Thu)OP

P/C	1.1	0.2	0.9	1.2	1	1.3	1.7	0.8	1.2	0.9
先物	10205	-152.5	10357.5	10315	10327.5	10282.5	10330	10352.5	10222.5	10295
基準	16.9	1	15.8	15.8	15.6	14.9	15.6	15.5	16.6	15.6
期近	16.1	1.1	15	15	15	14.4	15.3	15.3	16.4	15.6
期先１	17.7	0.9	16.8	16.9	16.6	16.3	16.7	16.8	17.9	17.2
期先２	19.4	0.8	18.7	18.7	18.4	18.4	18.3	18.3	19	18.6
当/先	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9

14	41	70
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10210	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
1	1.1	2.4	4.7	9.2	21.4	58.5	152	259	107	33.4	9.1	3.1	1.6	1
0	0.1	0.5	1.7	3.7	11	29.5	69.9	-11.2	-81	-34.1	-8.5	-1.7	-0.3	0
35.6	30.7	28.4	25.4	22	19.2	17.2	15.9	15.8	15.8	16	16.9	18.7	21.3	24
-1.3	-1.2	-0.9	-0.4	-0.5	0.1	0.2	0.6	0.7	0.8	1.3	2	2.6	3	3.4
0	-0.01	-0.01	-0.02	-0.05	-0.11	-0.27	-0.55		0.45	0.19	0.06	0.02	0.01	0.01
0.002	0.002	0.005	0.011	0.023	0.049	0.095	0.123		0.124	0.084	0.036	0.014	0.007	0.004
0.26	0.31	0.63	1.14	2.04	3.85	6.69	8.02		8.02	5.49	2.48	1.08	0.59	0.37
-0.32	-0.33	-0.62	-1	-1.56	-2.57	-4	-4.41		-4.43	-3.07	-1.46	-0.7	-0.43	-0.31
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10210	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
7.2	11.1	18.3	30.8	53.9	93.9	160.1	263.2	482.8	219.6	120	58.5	27.8	11.5	5.1
1.4	3.1	6	10.5	18.7	31.3	50.6	74.4	-2.5	-77	-49.6	-28.6	-12.7	-6.3	-2.8
27.1	25.2	23.6	22	20.7	19.5	18.4	17.5	17.5	17.5	17.2	16.9	17.1	17.1	17.5
-0.5	-0.2	0.1	0.2	0.3	0.3	0.4	0.4	0.5	0.5	0.7	0.7	1	0.9	0.9
-0.02	-0.03	-0.05	-0.09	-0.14	-0.23	-0.36	-0.52		0.48	0.32	0.19	0.1	0.05	0.02
0.005	0.008	0.013	0.021	0.032	0.046	0.059	0.066		0.066	0.061	0.046	0.03	0.017	0.009
1.69	2.46	3.67	5.39	7.78	10.5	12.84	13.69		13.69	12.32	9.27	6.11	3.43	1.87
-0.55	-0.75	-1.04	-1.43	-1.94	-2.47	-2.85	-2.89		-2.92	-2.56	-1.9	-1.27	-0.71	-0.4
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10200	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
29.5	42.3	60.4	87.3	126.7	183	261.5	368.5	691.2	322.7	210.4	130	75	42.5	22.2
7.2	10.6	14.8	22.1	31.4	42.9	57.9	73.9	-3.6	-77.5	-58.4	-40.1	-25.8	-15.1	-10.1
27	25.7	24.4	23.2	22	21	20.1	19.3	19.3	19.2	18.6	18.2	17.8	17.8	17.6
0.2	0.2	0.2	0.3	0.3	0.3	0.3	0.3	0.3	0.3	0.4	0.5	0.5	0.6	0.4
-0.05	-0.08	-0.11	-0.15	-0.21	-0.29	-0.39	-0.5		0.5	0.38	0.27	0.18	0.11	0.07
0.009	0.013	0.017	0.023	0.03	0.037	0.043	0.046		0.046	0.046	0.041	0.033	0.024	0.016
4.97	6.52	8.4	10.64	13.08	15.43	17.21	17.87		17.87	17.06	14.85	11.74	8.61	5.77
-0.95	-1.19	-1.45	-1.75	-2.04	-2.3	-2.45	-2.44		-2.45	-2.26	-1.92	-1.49	-1.09	-0.72

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
18.7	4.3	20.6	1	34.9	1	12250
1.2	-0.5	1.7	0	3.6	0
17.9	6.2	19.5	1.6	31.4	1	12000
0.6	-2.5	1.5	-0.3	3.5	0
18	13	18.1	2.4	27.7	1	11750
0.9	-3.8	1	-1.1	3.5	0
17.6	22.2	17.5	5.1	24	1	11500
0.4	-10.1	0.9	-2.8	3.4	0
17.8	42.5	17.1	11.5	21.3	1.6	11250
0.6	-15.1	0.9	-6.3	3	-0.3
17.8	75	17.1	27.8	18.7	3.1	11000
0.5	-25.8	1	-12.7	2.6	-1.7
18.2	130	16.9	58.5	16.9	9.1	10750	552.7	16.5	600.1	16.7	675	18.3
0.5	-40.1	0.7	-28.6	2	-8.5		144.8	2	121.7	0.5	110	0.4
18.6	210.4	17.2	120	16	33.4	10500	324.1	15.3	410.4	16.9	504.6	18.6
0.4	-58.4	0.7	-49.6	1.3	-34.1		115	0.6	98.3	0.3	92.1	0.3
19.2	322.7	17.5	219.6	15.8	107	10250	152	15.9	263.2	17.5	368.5	19.3
0.3	-77.5	0.5	-77	0.8	-81		69.9	0.6	74.4	0.4	73.9	0.3
19.9	465	18.5	367.5	17.3	264.7	10000	58.5	17.2	160.1	18.4	261.5	20.1
0.3	-95.5	0.8	-97.7	0.5	-121.2		29.5	0.2	50.6	0.4	57.9	0.3
20.7	635	19.5	549.9	19.3	477.3	9750	21.4	19.2	93.9	19.5	183	21
0.2	-110.8	0.3	-121.1	3.7	-134.4		11	0.1	31.3	0.3	42.9	0.3
						9500	9.2	22	53.9	20.7	126.7	22
							3.7	-0.5	18.7	0.3	31.4	0.3
						9250	4.7	25.4	30.8	22	87.3	23.2
							1.7	-0.4	10.5	0.2	22.1	0.3
						9000	2.4	28.4	18.3	23.6	60.4	24.4
							0.5	-0.9	6	0.1	14.8	0.2
						8750	1.1	30.7	11.1	25.2	42.3	25.7
							0.1	-1.2	3.1	-0.2	10.6	0.2
						8500	1	35.6	7.2	27.1	29.5	27
							0	-1.3	1.4	-0.5	7.2	0.2
						8250	1	40.8	4.8	29.1	21.1	28.5
							0	-1.1	0.5	-0.9	4.8	0.1
						8000	1	46.2	3.5	31.4	15	30
							0	-0.9	0.5	-0.6	2.2	-0.4
						7750	1	51.6	2.2	33.2	0	0
							0	-0.7	0.2	-0.8	0	0
						7500	1	57.2	1.8	35.9	7.7	33.1
							0	-0.5	0.4	-0.2	1.2	-0.3
						7250	1	62.9	0	0	0	0
							0	-0.2	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0

2010/12/29(Wed) NK225先物

2010/12/29(Wed)OP

P/C	0.9	-0.2	1.2	1	1.3	1.7	0.8	1.2	0.9	1.2
先物	10357.5	42.5	10315	10327.5	10282.5	10330	10352.5	10222.5	10295	10302.5
基準	15.8	0	15.8	15.6	14.9	15.6	15.5	16.6	15.6	15.8
期近	15	0	15	15	14.4	15.3	15.3	16.4	15.6	15.8
期先１	16.8	-0.1	16.9	16.6	16.3	16.7	16.8	17.9	17.2	17.4
期先２	18.7	0	18.7	18.4	18.4	18.3	18.3	19	18.6	18.7
当/先	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9

15	42	71
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10360	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
1	1	1.9	3	5.4	10.5	29	82.1	270.2	188.1	67.5	17.6	4.8	1.9	1
0	0	0	-0.3	-0.3	-2.7	-8	-19.7	2.8	22.5	9.5	2.2	0.7	0.1	0
36.9	32	29.3	25.7	22.5	19.1	17	15.3	15.2	15	14.8	14.9	16.1	18.3	20.6
1.8	1.5	1.6	1.2	1.3	0.6	0.4	0.1	0.1	0	0	-0.1	0.1	-0.1	-0.1
0	0	-0.01	-0.02	-0.03	-0.06	-0.15	-0.36		0.64	0.33	0.12	0.04	0.01	0.01
0.002	0.002	0.004	0.007	0.014	0.029	0.065	0.116		0.117	0.116	0.061	0.023	0.009	0.004
0.25	0.29	0.51	0.81	1.41	2.5	5	7.98		7.96	7.71	4.13	1.67	0.77	0.42
-0.3	-0.3	-0.48	-0.68	-1.03	-1.56	-2.76	-3.96		-3.91	-3.71	-2.01	-0.88	-0.46	-0.28
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10360	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
5.7	8	12.3	20.3	35.2	62.6	109.5	188.7	485.3	296.6	169.6	87	40.5	17.8	7.8
0.8	0.4	-0.5	-1.6	-4.4	-8.7	-14.6	-22.4	1.9	24.3	14.5	7.2	3.6	1.9	1.1
27.7	25.4	23.5	21.8	20.4	19.2	18	17.1	17.1	17	16.5	16.2	16.1	16.2	16.6
1.4	1	0.7	0.5	0.2	0.1	0	-0.1	0	0.2	0	-0.1	-0.1	0	0.1
-0.02	-0.02	-0.04	-0.06	-0.1	-0.17	-0.27	-0.42		0.58	0.42	0.26	0.14	0.07	0.03
0.004	0.006	0.01	0.015	0.024	0.037	0.052	0.065		0.065	0.067	0.057	0.04	0.024	0.013
1.41	1.93	2.81	4.18	6.21	8.88	11.72	13.77		13.77	13.76	11.43	7.96	4.82	2.69
-0.46	-0.58	-0.78	-1.07	-1.49	-2	-2.48	-2.76		-2.78	-2.69	-2.19	-1.51	-0.93	-0.53
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10360	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
22.3	31.7	45.7	65.2	95.4	140.1	203.7	294.6	694.8	400.3	268.9	170.1	100.7	57.6	32.3
0.1	-0.4	-1.6	-5.6	-8.7	-10.6	-16.3	-19.1	5.4	24.4	18.7	13.6	6.6	3.9	2.7
26.9	25.5	24.2	22.9	21.7	20.7	19.8	19.1	19	18.9	18.2	17.7	17.3	17.2	17.2
0.7	0.6	0.5	0.1	0	0.1	0	0.1	0.1	0.2	0.1	0.1	-0.1	-0.1	0
-0.04	-0.06	-0.09	-0.12	-0.17	-0.24	-0.33	-0.43		0.57	0.45	0.33	0.23	0.15	0.09
0.007	0.01	0.014	0.019	0.026	0.033	0.04	0.045		0.046	0.048	0.045	0.038	0.029	0.021
4.14	5.47	7.18	9.21	11.64	14.22	16.53	18.01		18.01	18.12	16.63	13.83	10.54	7.5
-0.78	-0.98	-1.22	-1.47	-1.77	-2.06	-2.28	-2.4		-2.39	-2.32	-2.07	-1.68	-1.27	-0.91

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	4.8	18.8	1	31.2	1	12250
-0.1	0.2	-0.2	0	0.3	0
17.2	8.7	18	1.9	27.8	1	12000
0	0.8	0	0.2	0.2	0
17.1	16.8	17.1	3.5	24.3	1	11750
0.1	1.8	0.1	0.5	0.1	0
17.2	32.3	16.6	7.8	20.6	1	11500
0	2.7	0.1	1.1	-0.1	0
17.2	57.6	16.2	17.8	18.3	1.9	11250
-0.1	3.9	0	1.9	-0.1	0.1
17.3	100.7	16.1	40.5	16.1	4.8	11000
-0.1	6.6	-0.1	3.6	0.1	0.7
17.7	170.1	16.2	87	14.9	17.6	10750	407.9	14.5	478.4	16.2	565	17.9
0.1	13.6	-0.1	7.2	-0.1	2.2		-40.8	-0.2	-36.2	-0.2	-26.6	0.3
18.2	268.9	16.5	169.6	14.8	67.5	10500	209.1	14.7	312.1	16.6	412.5	18.4
0.1	18.7	0	14.5	0	9.5		-34.7	-0.3	-27.8	0	-23.5	0.1
18.9	400.3	17	296.6	15	188.1	10250	82.1	15.3	188.7	17.1	294.6	19.1
0.2	24.4	0.2	24.3	0	22.5		-19.7	0.1	-22.4	-0.1	-19.1	0.1
19.6	560.5	17.7	465.2	16.8	385.8	10000	29	17	109.5	18	203.7	19.8
0.2	30	-0.2	26.2	0.5	35.6		-8	0.4	-14.6	0	-16.3	0
20.5	745.8	19.1	671	15.7	611.6	9750	10.5	19.1	62.6	19.2	140.1	20.7
0.2	33.3	0.4	36.4	-1.7	36.1		-2.7	0.6	-8.7	0.1	-10.6	0.1
						9500	5.4	22.5	35.2	20.4	95.4	21.7
							-0.3	1.3	-4.4	0.2	-8.7	0
						9250	3	25.7	20.3	21.8	65.2	22.9
							-0.3	1.2	-1.6	0.5	-5.6	0.1
						9000	1.9	29.3	12.3	23.5	45.7	24.2
							0	1.6	-0.5	0.7	-1.6	0.5
						8750	1	32	8	25.4	31.7	25.5
							0	1.5	0.4	1	-0.4	0.6
						8500	1	36.9	5.7	27.7	22.3	26.9
							0	1.8	0.8	1.4	0.1	0.7
						8250	1	41.9	4.3	30	16.2	28.5
							0	1.9	1.2	2	0.7	0.8
						8000	1	47	2.9	32	12.8	30.4
							0	2.1	0.9	2.1	1.8	1.3
						7750	1	52.3	2	34	0	0
							0	2.2	0.3	1.5	0	0
						7500	1	57.6	1.5	36.1	6.5	33.4
							0	2.4	0.5	2.1	1	1.3
						7250	1	63.2	0	0	0	0
							0	2.6	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0

2010/12/28(Tue) NK225先物

2010/12/28(Tue)OP

P/C	1.2	0.2	1	1.3	1.7	0.8	1.2	0.9	1.2	1.3
先物	10315	-12.5	10327.5	10282.5	10330	10352.5	10222.5	10295	10302.5	10300
基準	15.8	0.2	15.6	14.9	15.6	15.5	16.6	15.6	15.8	15.4
期近	15	0.1	15	14.4	15.3	15.3	16.4	15.6	15.8	15.4
期先１	16.9	0.3	16.6	16.3	16.7	16.8	17.9	17.2	17.4	16.9
期先２	18.7	0.3	18.4	18.4	18.3	18.3	19	18.6	18.7	18.3
当/先	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9

16	43	72
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10310	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
1	1	1.9	3.3	5.8	13.2	37	101.9	267.4	165.5	58	15.5	4.1	1.9	1
0	-0.4	0.1	-0.1	0.1	0.4	2	4.7	-11.1	-15.9	-6.4	-3.5	-1.8	-0.7	0
35.1	30.5	27.6	24.6	21.2	18.5	16.6	15.2	15.1	15	14.8	15.1	16	18.3	20.7
0.8	-0.4	0.7	0.4	0.4	0.4	0.4	0.4	0	-0.5	0.1	-0.1	-0.3	-0.1	0.8
0	0	-0.01	-0.02	-0.03	-0.07	-0.18	-0.42		0.59	0.29	0.1	0.03	0.01	0.01
0.002	0.002	0.004	0.008	0.015	0.034	0.073	0.117		0.119	0.106	0.054	0.02	0.009	0.004
0.27	0.31	0.54	0.91	1.55	3	5.8	8.51		8.51	7.48	3.85	1.5	0.75	0.42
-0.28	-0.29	-0.45	-0.69	-1	-1.7	-2.94	-3.95		-3.92	-3.39	-1.77	-0.74	-0.42	-0.27
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10310	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
5	7.6	12.8	21.9	39.6	71.3	124.1	211.1	483.4	272.3	155.1	79.8	36.9	15.9	6.8
0.6	1	1.8	2.8	3.8	6.6	8.6	10.1	5.1	-5	-7.1	-4.6	-2.9	-1.3	-0.7
26.3	24.4	22.9	21.3	20.2	19.1	18	17.2	17	16.8	16.5	16.3	16.2	16.3	16.5
0.6	0.7	0.7	0.7	0.6	0.7	0.6	0.5	0.4	0.3	0	0	0	0.1	0.1
-0.01	-0.02	-0.04	-0.06	-0.11	-0.19	-0.3	-0.45		0.56	0.39	0.24	0.13	0.06	0.03
0.004	0.006	0.01	0.017	0.026	0.04	0.054	0.065		0.066	0.065	0.054	0.037	0.022	0.012
1.31	1.93	2.95	4.47	6.73	9.53	12.3	14.05		14.04	13.63	11.06	7.55	4.48	2.43
-0.4	-0.54	-0.78	-1.1	-1.56	-2.09	-2.55	-2.77		-2.74	-2.6	-2.09	-1.41	-0.84	-0.47
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10310	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
22.1	32.1	47.2	70.8	104.1	150.7	220	313.6	689.5	375.8	250.2	156.5	94.1	53.6	29.6
2.4	3.1	3.4	6.7	9.3	6.6	10	9.6	3	-6.7	-4.7	-4.7	0.2	-1.7	-0.3
26.2	25	23.8	22.7	21.7	20.6	19.8	19	18.9	18.7	18.1	17.6	17.4	17.2	17.2
0.6	0.6	0.5	0.7	0.7	0.4	0.5	0.3	0.3	0.1	0.2	0.1	0.3	0.1	0.2
-0.04	-0.06	-0.09	-0.13	-0.18	-0.25	-0.35	-0.45		0.55	0.43	0.31	0.21	0.14	0.08
0.008	0.011	0.015	0.02	0.027	0.034	0.041	0.046		0.046	0.047	0.044	0.037	0.028	0.02
4.2	5.61	7.43	9.69	12.19	14.71	16.92	18.19		18.19	18.03	16.28	13.41	10.12	7.1
-0.76	-0.97	-1.22	-1.52	-1.82	-2.08	-2.3	-2.37		-2.36	-2.26	-1.98	-1.62	-1.21	-0.85

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
17.7	4.6	19	1	31	1	12250
0.2	0	0.3	0	1.1	0
17.2	7.9	18	1.6	27.7	1	12000
0.1	-0.5	0.2	-0.1	1	0
17.1	15	17	3	24.2	1	11750
0	-1.3	0.2	-0.2	0.9	0
17.2	29.6	16.5	6.8	20.7	1	11500
0.2	-0.3	0.1	-0.7	0.8	0
17.2	53.6	16.3	15.9	18.3	1.9	11250
0.1	-1.7	0.1	-1.3	-0.1	-0.7
17.4	94.1	16.2	36.9	16	4.1	11000
0.3	0.2	0	-2.9	-0.3	-1.8
17.6	156.5	16.3	79.8	15.1	15.5	10750	448.7	14.7	514.6	16.4	591.6	17.7
0.1	-4.7	0	-4.6	-0.1	-3.5		14.2	1.2	12.1	0.4	16.6	0.6
18.1	250.2	16.5	155.1	14.8	58	10500	243.8	15	339.9	16.5	436	18.2
0.2	-4.7	0	-7.1	0.1	-6.4		12.4	0.9	8.9	0.3	11	0.3
18.7	375.8	16.8	272.3	15	165.5	10250	101.9	15.2	211.1	17.2	313.6	19
0.1	-6.7	0.3	-5	-0.5	-15.9		4.7	0.4	10.1	0.5	9.6	0.3
19.4	530.5	17.9	439.1	16.2	350.2	10000	37	16.6	124.1	18	220	19.8
0.1	-9.5	0.4	-6.6	0.8	-8.2		2	0.4	8.6	0.6	10	0.5
20.2	712.5	18.8	634.6	17.4	575.5	9750	13.2	18.5	71.3	19.1	150.7	20.6
0.3	-7.5	0.2	-10.4	-2.1	-19.5		0.4	0.4	6.6	0.7	6.6	0.4
						9500	5.8	21.2	39.6	20.2	104.1	21.7
							0.1	0.4	3.8	0.6	9.3	0.7
						9250	3.3	24.6	21.9	21.3	70.8	22.7
							-0.1	0.4	2.8	0.7	6.7	0.7
						9000	1.9	27.6	12.8	22.9	47.2	23.8
							0.1	0.7	1.8	0.7	3.4	0.5
						8750	1	30.5	7.6	24.4	32.1	25
							-0.4	-0.4	1	0.7	3.1	0.6
						8500	1	35.1	5	26.3	22.1	26.2
							0	0.8	0.6	0.6	2.4	0.6
						8250	1	40	3.1	28	15.6	27.7
							0	0.9	0.2	0.4	2	0.7
						8000	1	44.9	2.1	29.9	11	29.1
							0	1.1	-0.1	0	1.5	0.8
						7750	1	50	1.7	32.5	0	0
							0	1.2	0	0.2	0	0
						7500	1	55.2	1	33.9	5.5	32
							0	1.4	-0.4	-0.9	1	1
						7250	1	60.6	0	0	0	0
							0	1.5	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0