2010/12/01(Wed)OP

P/C	1.1	-0.1	1.3	1.7	1.7	1.2	1.1	1.5	1.3	0.7
先物	10002.5	57.5	9945	10127.5	10052.5	10082.5	10047.5	10092.5	10057.5	9987.5
基準	21.6	-0.6	22.2	20.9	20.5	20.1	20.8	19.3	20.1	21
期近	23.6	-0.8	24.4	22.4	21.2	20.6	21.5	19.7	20.3	21.4
期先１	20.7	-0.4	21.1	20.1	19.8	19.6	20	18.7	19.4	19.9
期先２	21.6	-0.1	21.8	20.9	20.7	20.5	20.6	19.9	20.3	19.6
当/先	1.1	0	1.2	1.1	1.1	1	1.1	1.1	1	1.1
先/先2	1	0	1	1	1	1	1	0.9	1	1

8	43	70
8250	8500	8750	9000	9250	9500	9750	10000	10000	10000	10250	10500	10750	11000	11250
12P825	12P850	12P875	12P900	12P925	12P950	12P975	12P1000	10000	12C1000	12C1025	12C1050	12C1075	12C1100	12C1125
1	1.7	2.8	5.2	10.5	24.8	59.9	141.3	285.4	144.1	47	10.6	2.2	1	1
-0.5	-0.5	-2.1	-4.1	-7.7	-14.6	-25.3	-40	-21.8	18.1	4.7	0.4	-0.4	0	0
49	44.9	40.2	36	32	28.8	25.9	23.6	23.6	23.6	22.3	21.8	22.4	25.8	31.1
1.7	2.5	0.4	0	-0.3	-0.4	-0.3	-0.3	-0.2	-0.2	-0.5	-0.5	-0.8	0.1	0.4
0	-0.01	-0.01	-0.02	-0.05	-0.11	-0.25	-0.49		0.51	0.24	0.07	0.02	0.01	0.01
0.002	0.003	0.005	0.011	0.022	0.044	0.081	0.112		0.111	0.092	0.042	0.013	0.006	0.004
0.19	0.32	0.5	0.88	1.58	2.93	4.82	6.04		6.04	4.71	2.1	0.66	0.33	0.28
-0.55	-0.85	-1.2	-1.89	-3.03	-5.05	-7.45	-8.51		-8.54	-6.28	-2.75	-0.89	-0.5	-0.52
1P825	1P850	1P875	1P900	1P925	1P950	1P975	1P1000	9990	1C1000	1C1025	1C1050	1C1075	1C1100	1C1125
16.3	23.9	35	53	81.4	125	192.1	288.4	569.6	281.3	166.1	90	44.6	20.2	9
-3.9	-5.1	-6.9	-9.8	-13.7	-19.6	-25.8	-34.4	-8.8	25.5	16.6	10	4.1	1.2	0.2
32	30.1	28.2	26.5	24.9	23.5	22.3	21.1	20.7	20.3	19.5	19	18.7	18.5	18.6
-0.2	-0.1	-0.1	-0.1	-0.1	-0.1	-0.1	-0.2	-0.1	0	-0.1	-0.1	-0.3	-0.4	-0.5
-0.04	-0.05	-0.08	-0.11	-0.17	-0.25	-0.35	-0.48		0.52	0.37	0.24	0.14	0.07	0.04
0.007	0.01	0.015	0.021	0.029	0.039	0.048	0.055		0.057	0.056	0.047	0.034	0.022	0.012
2.71	3.7	4.97	6.67	8.73	10.93	12.83	13.74		13.74	13.03	10.73	7.66	4.77	2.72
-1	-1.28	-1.61	-2.04	-2.51	-2.95	-3.28	-3.33		-3.23	-2.94	-2.36	-1.66	-1.02	-0.59
2P825	2P850	2P875	2P900	2P925	2P950	2P975	2P1000	9990	2C1000	2C1025	2C1050	2C1075	2C1100	2C1125
42.2	57.2	78.8	108.8	150	205.7	280.3	381.8	757.1	375.2	254.8	164.7	100	57.3	32.3
-2.9	-5	-6.8	-8.5	-11.4	-17	-25.6	-29.4	-1.1	28.3	21.7	15.8	9.9	4.8	2.6
30.7	29.2	27.8	26.5	25.2	24	22.8	21.9	21.6	21.3	20.6	20	19.5	19.2	19.1
0.4	0.3	0.3	0.3	0.3	0.2	0	0.1	0.1	0.1	0.1	0.1	0	-0.2	-0.2
-0.07	-0.09	-0.12	-0.17	-0.22	-0.29	-0.38	-0.48		0.52	0.41	0.31	0.21	0.14	0.09
0.01	0.013	0.017	0.021	0.027	0.033	0.038	0.041		0.043	0.043	0.04	0.034	0.026	0.019
5.72	7.19	8.96	10.97	13.09	15.11	16.71	17.5		17.5	17.09	15.42	12.77	9.72	6.94
-1.25	-1.49	-1.77	-2.06	-2.34	-2.57	-2.7	-2.71		-2.66	-2.51	-2.2	-1.78	-1.33	-0.94

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
19.6	6	20.1	1	45.7	1	12000
0.3	1.3	-1	-0.4	1.3	0
19.2	9.9	19.9	2.4	41	1	11750
-0.1	0.9	-0.4	0	1	0
19.1	18	19.1	4.4	36.1	1	11500
-0.1	1.9	-0.1	0.5	0.7	0
19.1	32.3	18.6	9	31.1	1	11250
-0.2	2.6	-0.5	0.2	0.4	0
19.2	57.3	18.5	20.2	25.8	1	11000
-0.2	4.8	-0.4	1.2	0.1	0
19.5	100	18.7	44.6	22.4	2.2	10750
0	9.9	-0.3	4.1	-0.8	-0.4
20	164.7	19	90	21.8	10.6	10500	507.8	21.7	598	20.1	670	20.7
0.1	15.8	-0.1	10	-0.5	0.4		-60.3	-2	-49.1	-0.3	-40.2	0.1
20.6	254.8	19.5	166.1	22.3	47	10250	291.5	21.7	421.9	20.2	512.5	21.3
0.1	21.7	-0.1	16.6	-0.5	4.7		-57.4	-1.5	-45.9	-0.5	-32.7	0.2
21.3	375.2	20.3	281.3	23.6	144.1	10000	141.3	23.6	288.4	21.1	381.8	21.9
0.1	28.3	0	25.5	-0.2	18.1		-40	-0.3	-34.4	-0.2	-29.4	0.1
22.2	524.8	21.4	434.7	25.5	310.7	9750	59.9	25.9	192.1	22.3	280.3	22.8
0.1	34.8	-0.1	32.7	-0.5	31.1		-25.3	-0.3	-25.8	-0.1	-25.6	0
23	695.3	22.5	617.6	29.2	528.5	9500	24.8	28.8	125	23.5	205.7	24
-1.2	18.6	0	40.6	0.7	46.7		-14.6	-0.4	-19.6	-0.1	-17	0.2
						9250	10.5	32	81.4	24.9	150	25.2
							-7.7	-0.3	-13.7	-0.1	-11.4	0.3
						9000	5.2	36	53	26.5	108.8	26.5
							-4.1	0	-9.8	-0.1	-8.5	0.3
						8750	2.8	40.2	35	28.2	78.8	27.8
							-2.1	0.4	-6.9	-0.1	-6.8	0.3
						8500	1.7	44.9	23.9	30.1	57.2	29.2
							-0.5	2.5	-5.1	-0.1	-5	0.3
						8250	1	49	16.3	32	42.2	30.7
							-0.5	1.7	-3.9	-0.2	-2.9	0.4
						8000	1	56.1	11.2	33.9	31.3	32.3
							0	4.3	-3	-0.3	-3	0.2
						7750	1	63.2	8	36.1	23.6	34.1
							0	4.7	-2	-0.2	-1.4	0.5
						7500	1	70.6	6.4	38.8	17.9	35.8
							0	5	-1.1	0.2	-0.3	0.7
						7250	1	78.2	4.8	41.1	0	0
							0	5.4	-0.5	0.5	0	0
						7000	1	86	3.8	43.7	10.1	39.3
							0	5.9	-0.4	0.5	-0.9	0.3
						6250	0	0	0	0	0	0
							0	0	0	0	0	0