2010/12/02(Thu)OP

P/C	1	-0.2	1.1	1.3	1.7	1.7	1.2	1.1	1.5	1.3
先物	10167.5	165	10002.5	9945	10127.5	10052.5	10082.5	10047.5	10092.5	10057.5
基準	20.5	-1.1	21.6	22.2	20.9	20.5	20.1	20.8	19.3	20.1
期近	22	-1.6	23.6	24.4	22.4	21.2	20.6	21.5	19.7	20.3
期先１	19.9	-0.8	20.7	21.1	20.1	19.8	19.6	20	18.7	19.4
期先２	20.8	-0.8	21.6	21.8	20.9	20.7	20.5	20.6	19.9	20.3
当/先	1.1	0	1.1	1.2	1.1	1.1	1	1.1	1.1	1
先/先2	1	0	1	1	1	1	1	1	0.9	1

7	42	69
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
12P850	12P875	12P900	12P925	12P950	12P975	12P1000	12P1025	10170	12C1025	12C1050	12C1075	12C1100	12C1125	12C1150
1	1.6	2.7	4.6	8.9	22.9	65.3	169	256.5	87.5	22.9	5	1.3	1	1
-0.7	-1.2	-2.5	-5.9	-15.9	-37	-76	-122.5	-81.9	40.5	12.2	2.8	0.3	0	0
48.9	44	39.3	34.3	29.4	25.8	23.2	21.4	21.5	21.5	21.2	22.1	23.9	29	34.4
3.9	3.8	3.3	2.2	0.5	-0.1	-0.4	-0.4	-0.7	-0.8	-0.6	-0.4	-1.8	-2.1	-1.7
0	-0.01	-0.01	-0.02	-0.05	-0.12	-0.3	-0.6		0.4	0.15	0.04	0.01	0.01	0.01
0.002	0.003	0.006	0.012	0.024	0.054	0.104	0.125		0.125	0.075	0.027	0.008	0.005	0.004
0.19	0.3	0.5	0.83	1.48	2.93	5.03	5.58		5.58	3.31	1.22	0.41	0.29	0.26
-0.62	-0.89	-1.33	-1.93	-2.95	-5.13	-7.93	-8.08		-8.17	-4.79	-1.84	-0.67	-0.58	-0.6
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10160	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
15.1	22.6	34.6	53.7	85	134.5	210	320.1	547.6	227.5	129.2	65.9	31.7	14.6	6.4
-8.8	-12.3	-18.4	-27.7	-39.9	-57.6	-78.4	-101.7	-40.3	61.5	39.2	21.3	11.5	5.6	2
30	28.1	26.4	24.8	23.3	22	20.9	20	19.5	19.2	18.7	18.2	18.2	18.3	18.4
-0.2	-0.1	-0.1	-0.2	-0.1	-0.2	-0.2	-0.2	-0.3	-0.3	-0.4	-0.5	-0.4	-0.3	-0.7
-0.04	-0.05	-0.08	-0.12	-0.19	-0.28	-0.39	-0.53		0.46	0.32	0.19	0.11	0.06	0.03
0.008	0.011	0.016	0.024	0.033	0.044	0.053	0.057		0.06	0.055	0.043	0.029	0.018	0.01
2.7	3.75	5.17	7.01	9.26	11.56	13.32	13.77		13.76	12.36	9.52	6.41	3.88	2.15
-0.95	-1.24	-1.61	-2.05	-2.54	-3	-3.28	-3.24		-3.13	-2.73	-2.06	-1.38	-0.84	-0.47
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10160	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
41.6	57	79.8	111.2	155.5	217.1	299.7	410.2	730.6	320.4	210.3	130.2	76.4	43.4	23.7
-15.6	-21.7	-28.9	-38.8	-50.2	-63.2	-82.1	-102.3	-36.7	65.6	45.5	30.2	19.2	11.1	5.7
29	27.5	26.2	24.9	23.7	22.6	21.6	20.8	20.4	20.2	19.5	19	18.7	18.5	18.4
-0.2	-0.3	-0.3	-0.3	-0.3	-0.2	-0.3	-0.5	-0.4	-0.3	-0.5	-0.5	-0.5	-0.6	-0.7
-0.07	-0.09	-0.13	-0.18	-0.24	-0.32	-0.41	-0.52		0.48	0.37	0.26	0.18	0.11	0.07
0.01	0.014	0.018	0.024	0.029	0.036	0.041	0.043		0.044	0.044	0.039	0.031	0.023	0.016
5.92	7.48	9.39	11.51	13.74	15.79	17.24	17.67		17.66	16.73	14.51	11.53	8.48	5.82
-1.24	-1.48	-1.77	-2.06	-2.34	-2.57	-2.67	-2.63		-2.59	-2.37	-2	-1.55	-1.13	-0.77

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	6.6	20	1.9	44.7	1	12000
-1.1	0.7	0	0.9	-1	0
18.3	12.1	19	3.2	39.7	1	11750
-0.9	2.2	-0.8	0.8	-1.3	0
18.4	23.7	18.4	6.4	34.4	1	11500
-0.7	5.7	-0.7	2	-1.7	0
18.5	43.4	18.3	14.6	29	1	11250
-0.6	11.1	-0.3	5.6	-2.1	0
18.7	76.4	18.2	31.7	23.9	1.3	11000
-0.5	19.2	-0.4	11.5	-1.8	0.3
19	130.2	18.2	65.9	22.1	5	10750	588	22.6	656.9	19.2	720	19.6
-0.5	30.2	-0.5	21.3	-0.4	2.8		-161.9	-0.5	-145.2	-0.9	-137.5	-0.8
19.5	210.3	18.7	129.2	21.2	22.9	10500	355.3	21.3	470.4	19.5	550.2	20.1
-0.5	45.5	-0.4	39.2	-0.6	12.2		-152.4	-0.4	-127.6	-0.6	-119.8	-0.6
20.2	320.4	19.2	227.5	21.5	87.5	10250	169	21.4	320.1	20	410.2	20.8
-0.3	65.6	-0.3	61.5	-0.8	40.5		-122.5	-0.4	-101.7	-0.2	-102.3	-0.5
21.1	460.2	20	366.9	22.8	231	10000	65.3	23.2	210	20.9	299.7	21.6
-0.2	85	-0.3	85.6	-0.8	86.9		-76	-0.4	-78.4	-0.2	-82.1	-0.3
21.9	625	21.2	543	24.7	437.5	9750	22.9	25.8	134.5	22	217.1	22.6
-0.3	100.2	-0.2	108.3	-0.8	126.8		-37	-0.1	-57.6	-0.2	-63.2	-0.2
						9500	8.9	29.4	85	23.3	155.5	23.7
							-15.9	0.5	-39.9	-0.1	-50.2	-0.3
						9250	4.6	34.3	53.7	24.8	111.2	24.9
							-5.9	2.2	-27.7	-0.2	-38.8	-0.3
						9000	2.7	39.3	34.6	26.4	79.8	26.2
							-2.5	3.3	-18.4	-0.1	-28.9	-0.3
						8750	1.6	44	22.6	28.1	57	27.5
							-1.2	3.8	-12.3	-0.1	-21.7	-0.3
						8500	1	48.9	15.1	30	41.6	29
							-0.7	3.9	-8.8	-0.2	-15.6	-0.2
						8250	1	56.2	10.2	31.8	30	30.5
							0	7.1	-6.1	-0.2	-12.2	-0.3
						8000	1	63.6	7.1	33.8	22.4	32.2
							0	7.5	-4.1	-0.1	-8.9	-0.2
						7750	1	71.2	5.1	36	16.1	33.6
							0	8	-3	-0.1	-7.5	-0.5
						7500	1	79.1	3.6	38.1	12	35.3
							0	8.4	-2.8	-0.6	-6	-0.6
						7250	1	87.1	2.9	40.7	0	0
							0	8.9	-1.9	-0.4	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0