2010/12/07(Tue)OP

P/C	1.3	-0.2	1.5	1.4	1	1.1	1.3	1.7	1.7	1.2
先物	10147.5	-25	10172.5	10190	10167.5	10002.5	9945	10127.5	10052.5	10082.5
基準	18.7	-0.4	19.1	19.3	20.5	21.6	22.2	20.9	20.5	20.1
期近	26	2	24	20.5	22	23.6	24.4	22.4	21.2	20.6
期先１	18	-0.4	18.4	18.9	19.9	20.7	21.1	20.1	19.8	19.6
期先２	19.3	-0.3	19.6	20.2	20.8	21.6	21.8	20.9	20.7	20.5
当/先	1.4	0.1	1.3	1.1	1.1	1.1	1.2	1.1	1.1	1
先/先2	0.9	0	0.9	0.9	1	1	1	1	1	1

2	37	64
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
12P850	12P875	12P900	12P925	12P950	12P975	12P1000	12P1025	10150	12C1025	12C1050	12C1075	12C1100	12C1125	12C1150
1	1	1	1	2.1	5.6	34.7	143.4	183	39.7	3	1	1	1	1
0	0	0	-0.9	-1.5	-3.2	-2.2	8.8	-8.2	-17.1	-3.8	0	0	0	0
85.4	72.7	60.2	48	39.4	30.9	27.8	25.1	24.8	24.7	23.9	31.3	41.9	52	61.6
12.8	10.8	8.7	3.3	2.4	0.9	1.7	1.9	1.7	1.6	1.5	6	7.7	9.3	10.8
0	-0.01	-0.01	-0.01	-0.02	-0.05	-0.25	-0.69		0.31	0.04	0.01	0.01	0.01	0.01
0.002	0.003	0.004	0.006	0.014	0.043	0.141	0.173		0.175	0.043	0.012	0.007	0.005	0.004
0.11	0.12	0.14	0.18	0.36	0.88	2.61	2.89		2.88	0.69	0.25	0.2	0.16	0.14
-1.94	-1.88	-1.82	-1.79	-3.01	-5.72	-15.34	-15.34		-15.04	-3.48	-1.62	-1.73	-1.81	-1.87
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10140	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
8	12.4	20	33.5	57.7	101.2	174.5	288	464.6	176.6	89.6	40.4	17.2	6.9	3.5
-0.9	-1.4	-2.7	-2.8	-2.4	-2.5	0.1	3.8	-16.9	-20.7	-12.2	-7.6	-4	-2	0
28.3	26.3	24.4	22.7	21.1	19.8	18.8	18	17.4	17.2	16.9	16.7	16.9	17.2	18.1
-0.4	-0.5	-0.7	-0.6	-0.5	-0.6	-0.5	-0.5	-0.5	-0.5	-0.2	-0.3	-0.2	-0.2	0.5
-0.02	-0.04	-0.06	-0.09	-0.16	-0.25	-0.39	-0.56		0.44	0.27	0.15	0.07	0.03	0.02
0.006	0.009	0.015	0.023	0.035	0.05	0.063	0.068		0.071	0.061	0.042	0.025	0.013	0.007
1.74	2.54	3.73	5.46	7.77	10.4	12.47	12.82		12.8	10.8	7.48	4.45	2.34	1.35
-0.66	-0.89	-1.22	-1.65	-2.19	-2.75	-3.12	-3.07		-2.96	-2.45	-1.68	-1.01	-0.54	-0.33
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10140	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
28.3	40.6	59.9	86.7	126.7	185.4	269.5	381.8	652.3	270.6	167.9	97.2	53.2	27.6	13.9
-2.1	-1.2	-0.8	-1.7	-0.9	0.6	1.9	3.8	-17.1	-20.9	-17.1	-12.7	-7.2	-5.1	-2.4
27.4	25.9	24.6	23.3	22	21	20.1	19.3	18.8	18.6	18.1	17.7	17.5	17.3	17.4
-0.5	-0.3	-0.2	-0.4	-0.3	-0.3	-0.3	-0.4	-0.4	-0.4	-0.4	-0.4	-0.2	-0.3	-0.1
-0.05	-0.08	-0.11	-0.16	-0.22	-0.31	-0.41	-0.53		0.47	0.34	0.23	0.14	0.08	0.05
0.01	0.013	0.018	0.024	0.032	0.039	0.046	0.048		0.05	0.048	0.04	0.031	0.021	0.013
4.73	6.22	8.14	10.33	12.73	15	16.6	16.94		16.94	15.63	12.95	9.67	6.58	4.17
-1	-1.25	-1.56	-1.86	-2.17	-2.44	-2.58	-2.52		-2.46	-2.2	-1.78	-1.31	-0.89	-0.56

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	3.9	20.1	1	79.8	1	12000
-0.1	-0.9	0.5	0	13.7	0
17.5	6.9	18.6	1.4	70.9	1	11750
-0.3	-2	0.1	-0.3	12.3	0
17.4	13.9	18.1	3.5	61.6	1	11500
-0.1	-2.4	0.5	0	10.8	0
17.3	27.6	17.2	6.9	52	1	11250
-0.3	-5.1	-0.2	-2	9.3	0
17.5	53.2	16.9	17.2	41.9	1	11000
-0.2	-7.2	-0.2	-4	7.7	0
17.7	97.2	16.7	40.4	31.3	1	10750	604.8	35.3	652.3	18.1	710	18.6
-0.4	-12.7	-0.3	-7.6	6	0		23.3	4	17.6	-0.1	15	-0.1
18.1	167.9	16.9	89.6	23.9	3	10500	351.3	0	453	18	529.8	18.8
-0.4	-17.1	-0.2	-12.2	1.5	-3.8		17.4	-22.1	14	-0.1	9.8	-0.3
18.6	270.6	17.2	176.6	24.7	39.7	10250	143.4	25.1	288	18	381.8	19.3
-0.4	-20.9	-0.5	-20.7	1.6	-17.1		8.8	1.9	3.8	-0.5	3.8	-0.4
19.4	407.4	18	312.7	28.2	183.4	10000	34.7	27.8	174.5	18.8	269.5	20.1
-0.3	-22.4	-0.6	-25.6	2.6	-24.9		-2.2	1.7	0.1	-0.5	1.9	-0.3
20.3	574.8	18.7	487.5	31.1	403.4	9750	5.6	30.9	101.2	19.8	185.4	21
-0.3	-25	-0.9	-30.4	0.2	-29.3		-3.2	0.9	-2.5	-0.6	0.6	-0.3
						9500	2.1	39.4	57.7	21.1	126.7	22
							-1.5	2.4	-2.4	-0.5	-0.9	-0.3
						9250	1	48	33.5	22.7	86.7	23.3
							-0.9	3.3	-2.8	-0.6	-1.7	-0.4
						9000	1	60.2	20	24.4	59.9	24.6
							0	8.7	-2.7	-0.7	-0.8	-0.2
						8750	1	72.7	12.4	26.3	40.6	25.9
							0	10.8	-1.4	-0.5	-1.2	-0.3
						8500	1	85.4	8	28.3	28.3	27.4
							0	12.8	-0.9	-0.4	-2.1	-0.5
						8250	1	98.2	5.1	30.2	20	28.9
							0	14.9	-0.6	-0.4	-1.9	-0.6
						8000	1	111.4	3.6	32.6	14	30.4
							0	17	-0.4	-0.3	-1.6	-0.6
						7750	1	124.8	2.8	35.2	9.9	32
							0	19.2	-0.2	-0.1	-1.1	-0.5
						7500	1	138.6	1.9	37.4	7.3	33.8
							0	21.4	-0.8	-1.3	-0.8	-0.5
						7250	1	152.8	1.7	40.6	0	0
							0	23.7	-0.2	-0.1	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0