2010/11/30(Tue)OP

P/C	1.3	-0.5	1.7	1.7	1.2	1.1	1.5	1.3	0.7	1.1
先物	9945	-182.5	10127.5	10052.5	10082.5	10047.5	10092.5	10057.5	9987.5	9827.5
基準	22.2	1.2	20.9	20.5	20.1	20.8	19.3	20.1	21	21.2
期近	24.4	2	22.4	21.2	20.6	21.5	19.7	20.3	21.4	21.4
期先１	21.1	1	20.1	19.8	19.6	20	18.7	19.4	19.9	20
期先２	21.8	0.9	20.9	20.7	20.5	20.6	19.9	20.3	19.6	6.3
当/先	1.2	0	1.1	1.1	1	1.1	1.1	1	1.1	1.1
先/先2	1	0	1	1	1	1	0.9	1	1	3.2

9	44	71
8250	8500	8750	9000	9250	9500	9750	10000	10000	10000	10250	10500	10750	11000	11250
12P825	12P850	12P875	12P900	12P925	12P950	12P975	12P1000	9940	12C1000	12C1025	12C1050	12C1075	12C1100	12C1125
1.5	2.2	4.9	9.3	18.2	39.4	85.1	181.3	307.3	126	42.3	10.3	2.5	1	1
0.5	0.5	2.1	4.1	9.1	19.8	41.2	80.7	-19.3	-100	-51.9	-20.1	-4.8	-1	0
47.3	42.4	39.7	36.1	32.3	29.2	26.2	23.9	23.9	23.8	22.8	22.3	23.2	25.7	30.6
0.7	-0.6	0.8	0.5	0.9	0.8	0.7	0.8	1	1.1	1.3	1	2	3.3	5.4
-0.01	-0.01	-0.02	-0.04	-0.08	-0.16	-0.31	-0.55		0.45	0.21	0.07	0.02	0.01	0.01
0.002	0.004	0.008	0.015	0.028	0.052	0.085	0.104		0.104	0.079	0.036	0.013	0.005	0.004
0.28	0.41	0.79	1.35	2.3	3.84	5.62	6.31		6.3	4.58	2.06	0.74	0.33	0.29
-0.7	-0.92	-1.67	-2.61	-3.97	-5.99	-7.85	-8.04		-8.03	-5.59	-2.46	-0.92	-0.45	-0.47
1P825	1P850	1P875	1P900	1P925	1P950	1P975	1P1000	9930	1C1000	1C1025	1C1050	1C1075	1C1100	1C1125
20.2	28.9	41.9	62.8	95	144.6	217.9	322.7	578.5	255.7	149.5	80	40.5	19	8.7
6.8	9.9	14.2	21.7	32.4	47.3	65.8	87.8	-8	-95.8	-69.1	-44	-24.4	-11.9	-5.7
32.2	30.2	28.3	26.6	25	23.6	22.4	21.3	20.7	20.3	19.6	19.1	19	18.9	19.1
0.5	0.5	0.4	0.5	0.6	0.6	0.5	0.4	0.4	0.4	0.4	0.5	0.7	0.8	0.9
-0.04	-0.06	-0.09	-0.13	-0.19	-0.27	-0.38	-0.51		0.48	0.34	0.22	0.13	0.07	0.03
0.008	0.012	0.016	0.023	0.031	0.041	0.049	0.054		0.057	0.054	0.044	0.032	0.02	0.012
3.14	4.2	5.57	7.35	9.43	11.56	13.24	13.82		13.82	12.74	10.21	7.22	4.53	2.63
-1.14	-1.43	-1.77	-2.2	-2.66	-3.07	-3.33	-3.3		-3.18	-2.82	-2.2	-1.55	-0.97	-0.57
2P825	2P850	2P875	2P900	2P925	2P950	2P975	2P1000	9940	2C1000	2C1025	2C1050	2C1075	2C1100	2C1125
45	62.2	85.6	117.3	161.4	222.6	305.8	411.2	758.2	347	233.1	148.9	90.1	52.5	29.7
10.4	17.2	23.2	31.4	41.4	54.6	70.9	87.5	-7.6	-95.2	-73.2	-53	-35	-22.7	-13
30.3	28.9	27.6	26.2	24.9	23.8	22.8	21.8	21.5	21.2	20.5	20	19.6	19.3	19.2
0	0.4	0.4	0.4	0.4	0.4	0.4	0.3	0.3	0.3	0.4	0.5	0.6	0.6	0.7
-0.07	-0.1	-0.13	-0.18	-0.24	-0.31	-0.4	-0.5		0.5	0.39	0.28	0.2	0.13	0.08
0.01	0.014	0.018	0.023	0.028	0.034	0.039	0.042		0.043	0.042	0.039	0.032	0.025	0.018
6.03	7.61	9.44	11.47	13.59	15.56	17.01	17.54		17.54	16.84	14.92	12.18	9.21	6.54
-1.28	-1.54	-1.82	-2.1	-2.37	-2.59	-2.71	-2.67		-2.62	-2.43	-2.09	-1.67	-1.25	-0.88

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
19.4	4.7	21.1	1.4	44.4	1	12000
0.8	-2	1.4	-0.5	5.9	0
19.3	8.9	20.3	2.4	40	1	11750
0.9	-3.4	1.4	-0.9	5.7	0
19.2	16	19.3	3.9	35.4	1	11500
0.8	-7.1	1	-2.5	5.5	0
19.2	29.7	19.1	8.7	30.6	1	11250
0.7	-13	0.9	-5.7	5.4	0
19.3	52.5	18.9	19	25.7	1	11000
0.6	-22.7	0.8	-11.9	3.3	-1
19.6	90.1	19	40.5	23.2	2.5	10750
0.6	-35	0.7	-24.4	2	-4.8
20	148.9	19.1	80	22.3	10.3	10500	568.1	23.7	647.2	20.4	710.2	20.5
0.5	-53	0.5	-44	1	-20.1		165.8	2.5	140.5	0.9	126.1	0.3
20.5	233.1	19.6	149.5	22.8	42.3	10250	348.9	23.2	467.8	20.7	545.2	21
0.4	-73.2	0.4	-69.1	1.3	-51.9		129.2	1.2	116.4	0.7	106.5	0.3
21.2	347	20.3	255.7	23.8	126	10000	181.3	23.9	322.7	21.3	411.2	21.8
0.3	-95.2	0.4	-95.8	1.1	-100		80.7	0.8	87.8	0.4	87.5	0.3
22.1	490	21.4	402	26	279.6	9750	85.1	26.2	217.9	22.4	305.8	22.8
0.4	-112.3	0.7	-115.9	0.6	-141.8		41.2	0.7	65.8	0.5	70.9	0.4
24.3	676.7	22.4	576.9	28.5	481.8	9500	39.4	29.2	144.6	23.6	222.6	23.8
1.6	-109.2	0.5	-138.4	0.5	-164.6		19.8	0.8	47.3	0.6	54.6	0.4
						9250	18.2	32.3	95	25	161.4	24.9
							9.1	0.9	32.4	0.6	41.4	0.4
						9000	9.3	36.1	62.8	26.6	117.3	26.2
							4.1	0.5	21.7	0.5	31.4	0.4
						8750	4.9	39.7	41.9	28.3	85.6	27.6
							2.1	0.8	14.2	0.4	23.2	0.4
						8500	2.2	42.4	28.9	30.2	62.2	28.9
							0.5	-0.6	9.9	0.5	17.2	0.4
						8250	1.5	47.3	20.2	32.2	45	30.3
							0.5	0.7	6.8	0.5	10.4	0
						8000	1	51.8	14.2	34.2	34.3	32.1
							0	-1.1	4.5	0.3	8.8	0.2
						7750	1	58.6	10	36.2	25	33.6
							0	-0.7	3	0.3	5.6	0
						7500	1	65.6	7.5	38.6	18.2	35.1
							0	-0.3	2	0.1	3.3	-0.3
						7250	1	72.7	5.3	40.6	0	0
							0	0.1	1	-0.3	0	0
						7000	1	80.1	4.2	43.2	11	39
							0	0.5	0.9	-0.1	2.1	-0.1
						6250	0	0	0	0	0	0
							0	0	0	0	0	0