2010/12/06(Mon)OP

P/C	1.5	0	1.4	1	1.1	1.3	1.7	1.7	1.2	1.1
先物	10172.5	-17.5	10190	10167.5	10002.5	9945	10127.5	10052.5	10082.5	10047.5
基準	19.1	-0.2	19.3	20.5	21.6	22.2	20.9	20.5	20.1	20.8
期近	24	3.5	20.5	22	23.6	24.4	22.4	21.2	20.6	21.5
期先１	18.4	-0.6	18.9	19.9	20.7	21.1	20.1	19.8	19.6	20
期先２	19.6	-0.6	20.2	20.8	21.6	21.8	20.9	20.7	20.5	20.6
当/先	1.3	0.2	1.1	1.1	1.1	1.2	1.1	1.1	1	1.1
先/先2	0.9	0	0.9	1	1	1	1	1	1	1

3	38	65
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	1	1.9	3.6	8.8	36.9	134.5	191.3	56.8	6.9	1	1	1	1
0	0	-1	-1.6	-2.5	-5.3	-10.2	-7.3	-29.5	-22.2	-8.8	-1.5	0	0	0
72.5	61.9	51.5	44.7	37	29.9	26.1	23.2	23.1	23.1	22.4	25.3	34.2	42.7	50.8
19.4	16.5	10.2	8.7	6.9	4.8	3.7	2.9	3.2	3.4	3	4.9	9.9	12.2	14.4
0	-0.01	-0.01	-0.01	-0.03	-0.07	-0.24	-0.63		0.37	0.07	0.01	0.01	0.01	0.01
0.002	0.002	0.003	0.007	0.017	0.045	0.123	0.167		0.168	0.062	0.012	0.007	0.005	0.004
0.13	0.14	0.17	0.32	0.59	1.28	3.05	3.69		3.68	1.33	0.3	0.24	0.2	0.17
-1.37	-1.33	-1.3	-2.12	-3.23	-5.7	-11.84	-12.72		-12.69	-4.43	-1.13	-1.21	-1.27	-1.32
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10160	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
8.9	13.7	22.7	36.4	60.1	103.6	174.4	284.2	481.5	197.3	101.8	48	21.2	8.9	3.5
-3	-4.3	-5.2	-7.2	-10	-11.4	-10.9	-8.7	-34.3	-25.6	-22	-13.4	-7.9	-4	-2.1
28.7	26.8	25.2	23.3	21.6	20.4	19.3	18.5	18	17.7	17.1	17	17.1	17.4	17.6
-0.6	-0.7	-0.5	-0.6	-0.7	-0.7	-0.6	-0.6	-0.6	-0.6	-0.7	-0.5	-0.5	-0.4	-0.4
-0.02	-0.04	-0.06	-0.1	-0.16	-0.25	-0.38	-0.54		0.46	0.29	0.17	0.08	0.04	0.02
0.006	0.009	0.015	0.022	0.034	0.047	0.06	0.065		0.068	0.061	0.044	0.027	0.015	0.007
1.87	2.71	4	5.67	7.89	10.47	12.55	13.1		13.09	11.36	8.2	5.08	2.8	1.4
-0.7	-0.94	-1.31	-1.72	-2.22	-2.78	-3.15	-3.14		-3.03	-2.55	-1.82	-1.14	-0.63	-0.32
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10160	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
30.4	41.8	60.7	88.3	127.6	184.8	267.6	378	669.4	291.5	185	110	60.5	32.7	16.4
-4.6	-8.2	-9.6	-11.1	-13.1	-15.5	-12.1	-10.3	-37.8	-27.5	-21.4	-15.7	-12.5	-8.2	-4.6
27.9	26.2	24.9	23.6	22.4	21.3	20.4	19.7	19.2	19	18.5	18	17.7	17.6	17.5
-0.5	-0.9	-0.8	-0.8	-0.8	-0.9	-0.7	-0.7	-0.7	-0.7	-0.5	-0.4	-0.5	-0.4	-0.3
-0.06	-0.08	-0.11	-0.16	-0.22	-0.3	-0.4	-0.52		0.48	0.36	0.25	0.16	0.09	0.05
0.01	0.013	0.018	0.024	0.031	0.038	0.044	0.047		0.049	0.047	0.041	0.032	0.022	0.014
4.91	6.31	8.19	10.39	12.75	15.02	16.67	17.15		17.15	16.07	13.6	10.35	7.27	4.65
-1.05	-1.26	-1.56	-1.87	-2.18	-2.44	-2.6	-2.57		-2.51	-2.28	-1.88	-1.4	-0.98	-0.62

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
18.2	4.8	19.5	1	66.1	1	12000
0.1	-0.9	-0.3	-0.7	18.5	0
17.8	8.9	18.5	1.8	58.6	1	11750
-0.1	-2.2	-0.2	-1	16.5	0
17.5	16.4	17.6	3.5	50.8	1	11500
-0.3	-4.6	-0.4	-2.1	14.4	0
17.6	32.7	17.4	8.9	42.7	1	11250
-0.4	-8.2	-0.4	-4	12.2	0
17.7	60.5	17.1	21.2	34.2	1	11000
-0.5	-12.5	-0.5	-7.9	9.9	0
18	110	17	48	25.3	1	10750	581.4	31.3	634.7	18.2	695	18.7
-0.4	-15.7	-0.5	-13.4	4.9	-1.5		15.8	7.6	2.4	-0.6	0	-0.5
18.5	185	17.1	101.8	22.4	6.9	10500	333.9	22.1	439	18.1	520	19
-0.5	-21.4	-0.7	-22	3	-8.8		7.3	2.4	-3.3	-0.6	-7.5	-0.7
19	291.5	17.7	197.3	23.1	56.8	10250	134.5	23.2	284.2	18.5	378	19.7
-0.7	-27.5	-0.6	-25.6	3.4	-22.2		-7.3	2.9	-8.7	-0.6	-10.3	-0.7
19.7	429.7	18.5	338.2	25.6	208.3	10000	36.9	26.1	174.4	19.3	267.6	20.4
-0.7	-30.3	-0.6	-27.7	4.6	-23.6		-10.2	3.7	-10.9	-0.6	-12.1	-0.7
20.7	599.8	19.5	518	30.9	432.7	9750	8.8	29.9	103.6	20.4	184.8	21.3
-0.7	-29.9	-0.4	-25	7.8	-17.5		-5.3	4.8	-11.4	-0.7	-15.5	-0.9
						9500	3.6	37	60.1	21.6	127.6	22.4
							-2.5	6.9	-10	-0.7	-13.1	-0.8
						9250	1.9	44.7	36.4	23.3	88.3	23.6
							-1.6	8.7	-7.2	-0.6	-11.1	-0.8
						9000	1	51.5	22.7	25.2	60.7	24.9
							-1	10.2	-5.2	-0.5	-9.6	-0.8
						8750	1	61.9	13.7	26.8	41.8	26.2
							0	16.5	-4.3	-0.7	-8.2	-0.9
						8500	1	72.5	8.9	28.7	30.4	27.9
							0	19.4	-3	-0.6	-4.6	-0.5
						8250	1	83.3	5.6	30.6	21.8	29.5
							0	22.4	-2.5	-0.8	-3.6	-0.4
						8000	1	94.4	4	32.8	15.5	31
							0	25.4	-1.8	-0.6	-2.7	-0.4
						7750	1	105.6	3	35.3	10.9	32.5
							0	28.5	-1.1	-0.3	-2.7	-0.6
						7500	1	117.2	2.7	38.6	8.2	34.3
							0	31.6	-0.7	0.1	-1.8	-0.4
						7250	1	129.1	1.9	40.8	0	0
							0	34.9	-0.6	0.1	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0