2010/11/29(Mon)OP

P/C	1.7	0.1	1.7	1.2	1.1	1.5	1.3	0.7	1.1	1.1
先物	10127.5	75	10052.5	10082.5	10047.5	10092.5	10057.5	9987.5	9827.5	9782.5
基準	20.9	0.5	20.5	20.1	20.8	19.3	20.1	21	21.2	21.5
期近	22.4	1.2	21.2	20.6	21.5	19.7	20.3	21.4	21.4	21.7
期先１	20.1	0.3	19.8	19.6	20	18.7	19.4	19.9	20	20.3
期先２	20.9	0.2	20.7	20.5	20.6	19.9	20.3	19.6	6.3	2.6
当/先	1.1	0	1.1	1	1.1	1.1	1	1.1	1.1	1.1
先/先2	1	0	1	1	1	0.9	1	1	3.2	7.7

10	45	72
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
12P850	12P875	12P900	12P925	12P950	12P975	12P1000	12P1025	10120	12C1025	12C1050	12C1075	12C1100	12C1125	12C1150
1.7	2.8	5.2	9.1	19.6	43.9	100.5	219.7	313.9	94.2	30.4	7.3	2	1	1
-0.2	-0.3	-0.4	-2.8	-8	-18.9	-39.1	-57.6	-41.5	16.1	5.2	0	-0.4	0	0
43	38.9	35.5	31.4	28.4	25.5	23.1	22	21.6	21.5	21.3	21.2	22.4	25.3	29.9
6	5.7	5.6	4.2	3.2	2.5	1.6	1.4	1.3	1.2	1.2	0.7	0.6	1.6	2.2
-0.01	-0.01	-0.02	-0.04	-0.09	-0.18	-0.36	-0.62		0.38	0.16	0.05	0.01	0.01	0.01
0.003	0.005	0.009	0.016	0.033	0.061	0.095	0.101		0.103	0.067	0.028	0.01	0.005	0.003
0.33	0.52	0.92	1.5	2.69	4.51	6.41	6.5		6.48	4.17	1.73	0.64	0.34	0.3
-0.7	-0.98	-1.58	-2.27	-3.68	-5.54	-7.14	-6.89		-6.74	-4.29	-1.78	-0.69	-0.41	-0.43
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10120	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
19	27.7	41.1	62.7	97.4	152.2	234.9	351.4	570.1	218.6	124	64.9	30.9	14.4	6.4
-2.3	-2.8	-6.6	-11.5	-17.8	-27.2	-35.7	-48.7	-20.5	28.2	15	8.6	2.8	1.4	0.1
29.7	27.9	26.1	24.4	23	21.8	20.8	20	19.4	19.2	18.6	18.3	18.1	18.2	18.3
1.2	1.3	0.9	0.7	0.6	0.4	0.4	0.2	0.3	0.4	0.1	0.1	-0.1	-0.1	-0.2
-0.04	-0.06	-0.09	-0.14	-0.2	-0.3	-0.42	-0.55		0.44	0.3	0.19	0.1	0.05	0.03
0.008	0.012	0.018	0.025	0.034	0.044	0.052	0.055		0.058	0.053	0.041	0.028	0.017	0.009
3.22	4.36	5.87	7.81	10.09	12.35	13.93	14.12		14.1	12.47	9.58	6.41	3.91	2.18
-1.05	-1.34	-1.68	-2.1	-2.55	-2.96	-3.19	-3.1		-2.99	-2.57	-1.94	-1.28	-0.78	-0.44
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10120	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
45	62.4	85.9	120	168.1	235	323.7	438.7	745	306.3	202	125.1	75.2	42.6	23.1
-5	-5.6	-9.7	-14.9	-20.2	-25.7	-35.9	-45.6	-14.3	31.3	22	11.5	7.8	3.1	2.1
28.5	27.2	25.8	24.5	23.4	22.4	21.5	20.7	20.3	20.1	19.5	19	18.8	18.5	18.4
0.7	0.8	0.6	0.5	0.4	0.5	0.3	0.2	0.2	0.3	0.2	-0.1	0	-0.2	-0.1
-0.07	-0.1	-0.14	-0.19	-0.25	-0.33	-0.43	-0.53		0.47	0.36	0.25	0.17	0.11	0.07
0.011	0.015	0.019	0.024	0.03	0.036	0.04	0.043		0.044	0.042	0.037	0.03	0.022	0.015
6.34	8.02	9.95	12.15	14.4	16.39	17.69	17.93		17.92	16.8	14.45	11.5	8.45	5.77
-1.25	-1.5	-1.77	-2.05	-2.32	-2.53	-2.62	-2.56		-2.5	-2.27	-1.9	-1.5	-1.08	-0.73

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
0	0	0	0	0	0	12250
0	0	0	0	0	0
18.5	6.7	19.7	1.8	38.5	1	12000
-0.4	-0.3	-0.1	0	3.3	0
18.4	12.3	18.9	3.3	34.3	1	11750
-0.3	0.4	0.1	0.3	2.8	0
18.4	23.1	18.3	6.4	29.9	1	11500
-0.1	2.1	-0.2	0.1	2.2	0
18.5	42.6	18.2	14.4	25.3	1	11250
-0.2	3.1	-0.1	1.4	1.6	0
18.8	75.2	18.1	30.9	22.4	2	11000
0	7.8	-0.1	2.8	0.6	-0.4
19	125.1	18.3	64.9	21.2	7.3	10750	627.6	19.9	697.1	19.4	764.8	20.3
-0.1	11.5	0.1	8.6	0.7	0		-78.9	-1.6	-67.5	-0.1	-57.7	0.3
19.5	202	18.6	124	21.3	30.4	10500	402.3	21.2	506.7	19.5	584.1	20.2
0.2	22	0.1	15	1.2	5.2		-72.2	0.7	-59.9	0	-55.7	0
20.1	306.3	19.2	218.6	21.5	94.2	10250	219.7	22	351.4	20	438.7	20.7
0.3	31.3	0.4	28.2	1.2	16.1		-57.6	1.4	-48.7	0.2	-45.6	0.2
20.9	442.2	20	351.6	22.7	226	10000	100.5	23.1	234.9	20.8	323.7	21.5
0.4	41.7	0.3	38.1	1.4	35.1		-39.1	1.6	-35.7	0.4	-35.9	0.3
21.7	602.3	20.8	518	25.4	421.3	9750	43.9	25.5	152.2	21.8	235	22.4
0.3	47.5	0.3	47.4	2.8	58.3		-18.9	2.5	-27.2	0.4	-25.7	0.5
						9500	19.6	28.4	97.4	23	168.1	23.4
							-8	3.2	-17.8	0.6	-20.2	0.4
						9250	9.1	31.4	62.7	24.4	120	24.5
							-2.8	4.2	-11.5	0.7	-14.9	0.5
						9000	5.2	35.5	41.1	26.1	85.9	25.8
							-0.4	5.6	-6.6	0.9	-9.7	0.6
						8750	2.8	38.9	27.7	27.9	62.4	27.2
							-0.3	5.7	-2.8	1.3	-5.6	0.8
						8500	1.7	43	19	29.7	45	28.5
							-0.2	6	-2.3	1.2	-5	0.7
						8250	1	46.6	13.3	31.7	34.7	30.4
							-0.1	6.4	-1.1	1.5	-0.4	1.4
						8000	1	52.8	9.7	33.9	25.5	31.9
							0	7.6	-0.5	1.7	-1.1	1.2
						7750	1	59.3	7	36	19.4	33.6
							0	8.4	-0.6	1.5	-0.5	1.2
						7500	1	65.9	5.6	38.5	15	35.4
							0	9.2	-0.1	1.9	0.2	1.5
						7250	1	72.6	4.3	40.9	0	0
							0	10	-0.1	2	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0