2010/12/03(Fri)225OP

P/C	1.4	0.4	1	1.1	1.3	1.7	1.7	1.2	1.1	1.5
先物	10190	22.5	10167.5	10002.5	9945	10127.5	10052.5	10082.5	10047.5	10092.5
基準	19.3	-1.2	20.5	21.6	22.2	20.9	20.5	20.1	20.8	19.3
期近	20.5	-1.5	22	23.6	24.4	22.4	21.2	20.6	21.5	19.7
期先１	18.9	-1	19.9	20.7	21.1	20.1	19.8	19.6	20	18.7
期先２	20.2	-0.6	20.8	21.6	21.8	20.9	20.7	20.5	20.6	19.9
当/先	1.1	0	1.1	1.1	1.2	1.1	1.1	1	1.1	1.1
先/先2	0.9	0	1	1	1	1	1	1	1	0.9

6	41	68
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
12P850	12P875	12P900	12P925	12P950	12P975	12P1000	12P1025	10190	12C1025	12C1050	12C1075	12C1100	12C1125	12C1150
1	1	2	3.6	6.1	14.1	47.1	141.8	220.8	79	15.7	2.5	1	1	1
0	-0.6	-0.7	-1	-2.8	-8.7	-18.2	-27.2	-35.7	-8.6	-7.2	-2.5	-0.3	0	0
53.1	45.4	41.3	36.1	30.1	25.1	22.3	20.3	20	19.7	19.3	20.4	24.4	30.6	36.4
4.3	1.4	2	1.8	0.7	-0.7	-0.9	-1.1	-1.5	-1.8	-1.9	-1.7	0.5	1.6	2
0	-0.01	-0.01	-0.02	-0.04	-0.09	-0.26	-0.58		0.42	0.12	0.02	0.01	0.01	0.01
0.002	0.002	0.005	0.01	0.02	0.048	0.107	0.143		0.147	0.078	0.021	0.008	0.005	0.004
0.17	0.2	0.38	0.65	1.09	2.17	4.34	5.26		5.25	2.74	0.77	0.33	0.28	0.24
-0.72	-0.7	-1.22	-1.83	-2.58	-4.28	-7.6	-8.37		-8.15	-4.17	-1.24	-0.64	-0.67	-0.69
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10180	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
11.9	18	27.9	43.6	70.1	115	185.3	292.9	515.8	222.9	123.8	61.4	29.1	12.9	5.7
-3.2	-4.6	-6.7	-10.1	-15	-19.5	-24.7	-27.2	-31.8	-4.6	-5.4	-4.5	-2.6	-1.6	-0.8
29.3	27.5	25.7	23.9	22.4	21.1	19.9	19.1	18.6	18.3	17.9	17.5	17.6	17.7	18
-0.6	-0.7	-0.7	-0.8	-1	-0.9	-1	-0.9	-0.9	-0.9	-0.8	-0.7	-0.6	-0.5	-0.4
-0.03	-0.04	-0.07	-0.11	-0.17	-0.26	-0.38	-0.52		0.47	0.32	0.19	0.1	0.05	0.02
0.007	0.01	0.015	0.022	0.032	0.044	0.056	0.061		0.063	0.058	0.045	0.03	0.017	0.009
2.31	3.25	4.57	6.32	8.55	11.02	13.02	13.66		13.66	12.28	9.33	6.18	3.63	1.99
-0.82	-1.08	-1.42	-1.82	-2.31	-2.8	-3.13	-3.14		-3.04	-2.66	-1.98	-1.32	-0.78	-0.43
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10180	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
35.1	50	70.3	99.4	140.6	200.2	279.7	388.3	707.2	319	206.4	125.7	73	40.9	20.9
-6.5	-7	-9.5	-11.8	-14.9	-16.9	-20	-21.9	-23.3	-1.4	-3.9	-4.5	-3.4	-2.5	-2.8
28.4	27.1	25.7	24.4	23.2	22.1	21.1	20.3	19.9	19.7	19	18.4	18.1	18	17.8
-0.7	-0.5	-0.5	-0.5	-0.5	-0.5	-0.5	-0.4	-0.5	-0.6	-0.6	-0.6	-0.5	-0.5	-0.6
-0.06	-0.09	-0.12	-0.17	-0.23	-0.3	-0.4	-0.51		0.49	0.37	0.26	0.18	0.11	0.06
0.01	0.013	0.018	0.023	0.029	0.036	0.042	0.045		0.046	0.045	0.04	0.032	0.024	0.016
5.37	6.97	8.83	10.98	13.27	15.45	17.04	17.59		17.59	16.7	14.44	11.39	8.29	5.47
-1.11	-1.38	-1.66	-1.95	-2.24	-2.49	-2.62	-2.6		-2.54	-2.32	-1.95	-1.52	-1.1	-0.71

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	5.7	19.8	1.7	47.5	1	12000
-0.5	-0.9	-0.2	-0.2	2.8	0
17.9	11.1	18.7	2.8	42.1	1	11750
-0.4	-1	-0.4	-0.4	2.4	0
17.8	20.9	18	5.7	36.4	1	11500
-0.6	-2.8	-0.4	-0.8	2	0
18	40.9	17.7	12.9	30.6	1	11250
-0.5	-2.5	-0.5	-1.6	1.6	0
18.1	73	17.6	29.1	24.4	1	11000
-0.5	-3.4	-0.6	-2.6	0.5	-0.3
18.4	125.7	17.5	61.4	20.4	2.5	10750	565.6	23.7	632.3	18.8	695	19.2
-0.6	-4.5	-0.7	-4.5	-1.7	-2.5		-22.4	1	-24.6	-0.5	-25	-0.4
19	206.4	17.9	123.8	19.3	15.7	10500	326.6	19.7	442.3	18.6	527.5	19.7
-0.6	-3.9	-0.8	-5.4	-1.9	-7.2		-28.8	-1.6	-28.2	-0.8	-22.7	-0.4
19.7	319	18.3	222.9	19.7	79	10250	141.8	20.3	292.9	19.1	388.3	20.3
-0.6	-1.4	-0.9	-4.6	-1.8	-8.6		-27.2	-1.1	-27.2	-0.9	-21.9	-0.4
20.4	460	19.1	365.9	21.1	231.9	10000	47.1	22.3	185.3	19.9	279.7	21.1
-0.6	-0.2	-0.9	-1	-1.7	0.9		-18.2	-0.9	-24.7	-1	-20	-0.5
21.4	629.8	19.9	542.9	23.1	450.2	9750	14.1	25.1	115	21.1	200.2	22.1
-0.5	4.8	-1.3	-0.1	-1.6	12.7		-8.7	-0.7	-19.5	-0.9	-16.9	-0.5
						9500	6.1	30.1	70.1	22.4	140.6	23.2
							-2.8	0.7	-15	-1	-14.9	-0.5
						9250	3.6	36.1	43.6	23.9	99.4	24.4
							-1	1.8	-10.1	-0.8	-11.8	-0.5
						9000	2	41.3	27.9	25.7	70.3	25.7
							-0.7	2	-6.7	-0.7	-9.5	-0.5
						8750	1	45.4	18	27.5	50	27.1
							-0.6	1.4	-4.6	-0.7	-7	-0.5
						8500	1	53.1	11.9	29.3	35.1	28.4
							0	4.3	-3.2	-0.6	-6.5	-0.7
						8250	1	61	8.1	31.3	25.4	29.9
							0	4.8	-2	-0.5	-4.6	-0.6
						8000	1	69	5.8	33.5	18.2	31.4
							0	5.4	-1.3	-0.4	-4.2	-0.8
						7750	1	77.2	4.1	35.7	13.7	33.1
							0	5.9	-1	-0.3	-2.4	-0.5
						7500	1	85.6	3.4	38.5	10	34.7
							0	6.5	-0.2	0.4	-2	-0.5
						7250	1	94.2	2.5	40.7	0	0
							0	7.1	-0.4	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0