2010/12/09(Thu)OP

P/C	0.9	-0.1	1	1.3	1.5	1.4	1	1.1	1.3	1.7
先物	10285	47.5	10237.5	10147.5	10172.5	10190	10167.5	10002.5	9945	10127.5
基準	18	0.3	17.8	18.7	19.1	19.3	20.5	21.6	22.2	20.9
期近	41.5	15.7	25.7	26	24	20.5	22	23.6	24.4	22.4
期先１	17.7	0.4	17.4	18	18.4	18.9	19.9	20.7	21.1	20.1
期先２	19	0.3	18.7	19.3	19.6	20.2	20.8	21.6	21.8	20.9
当/先	2.3	0.9	1.5	1.4	1.3	1.1	1.1	1.1	1.2	1.1
先/先2	0.9	0	0.9	0.9	0.9	0.9	1	1	1	1

0	35	62
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
12P850	12P875	12P900	12P925	12P950	12P975	12P1000	12P1025	10280	12C1025	12C1050	12C1075	12C1100	12C1125	12C1150
1	1	1	1	1	1	3.7	38.4	109.4	71	2.9	1	1	1	1
0	0	0	0	-0.1	-1	-6.5	-29.3	-17.9	11.3	-2.3	0	0	0	0
235.1	202.7	170.7	139.1	107.7	76.1	55	42.4	41.5	40.5	40.9	64.2	92.2	118.6	143.7
117.8	102	86.3	70.9	55.1	36.5	23.8	17.9	16.3	14.1	13.2	28.5	42.4	55.4	67.8
0	0	-0.01	-0.01	-0.01	-0.01	-0.05	-0.4		0.61	0.05	0.01	0.01	0.01	0.01
0.002	0.002	0.003	0.004	0.007	0.013	0.058	0.284		0.296	0.083	0.017	0.009	0.006	0.004
0.04	0.04	0.05	0.06	0.07	0.1	0.33	1.23		1.23	0.35	0.11	0.09	0.07	0.06
-13.09	-12.77	-12.39	-11.94	-11.36	-10.58	-25.54	-73.77		-70.22	-20.06	-10.3	-11.17	-11.79	-12.27
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10270	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
5	7.8	12.5	21.8	37.7	68.6	122.9	215	454.2	239.2	129.4	61.9	28.1	11.1	4.9
-0.9	-0.7	-1.6	-2.6	-4.8	-7.7	-12	-15.3	7.4	22.8	16.9	9.8	6	1.9	1.3
28.8	26.8	24.8	23.1	21.4	20.2	19	18.2	17.8	17.3	17.1	16.9	17.1	17.2	17.8
0.3	0.6	0.4	0.5	0.4	0.5	0.5	0.8	0.5	0.1	0.3	0.3	0.5	0.2	0.5
-0.01	-0.02	-0.04	-0.07	-0.11	-0.19	-0.31	-0.46		0.54	0.36	0.21	0.11	0.05	0.02
0.004	0.007	0.01	0.017	0.027	0.042	0.058	0.068		0.072	0.068	0.053	0.034	0.019	0.01
1.2	1.78	2.66	4.09	6.03	8.64	11.23	12.72		12.72	11.96	9.18	5.97	3.28	1.76
-0.49	-0.67	-0.93	-1.34	-1.83	-2.46	-3.01	-3.27		-3.13	-2.89	-2.2	-1.45	-0.8	-0.44
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10270	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
20	29.3	42.5	64.2	95.5	144.7	214.1	311.3	646.1	334.8	217.2	131.2	75.5	42.1	22
-2.3	-1.2	-3.3	-4.2	-5.3	-6.7	-11.2	-14	10.6	24.6	21.9	16.4	10.6	7.3	4.6
27.4	26	24.5	23.3	22.1	21.2	20.2	19.5	19.1	18.7	18.2	17.8	17.7	17.7	17.7
0.1	0.5	0.3	0.4	0.5	0.6	0.5	0.7	0.4	0.1	0.3	0.4	0.3	0.4	0.5
-0.04	-0.06	-0.09	-0.13	-0.18	-0.26	-0.35	-0.47		0.53	0.41	0.29	0.19	0.12	0.07
0.008	0.011	0.015	0.021	0.028	0.036	0.043	0.048		0.05	0.05	0.045	0.036	0.026	0.018
3.72	5.01	6.64	8.75	11.14	13.67	15.78	16.9		16.9	16.5	14.49	11.5	8.39	5.61
-0.81	-1.04	-1.3	-1.63	-1.97	-2.31	-2.55	-2.62		-2.54	-2.42	-2.08	-1.63	-1.19	-0.8

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	6.2	19.2	1	191	1	12000
0.7	1.9	-0.2	0	91	0
17.9	11.7	18.3	2	167.8	1	11750
0.5	2.8	0.2	0.4	79.6	0
17.7	22	17.8	4.9	143.7	1	11500
0.5	4.6	0.5	1.3	67.8	0
17.7	42.1	17.2	11.1	118.6	1	11250
0.4	7.3	0.2	1.9	55.4	0
17.7	75.5	17.1	28.1	92.2	1	11000
0.3	10.6	0.5	6	42.4	0
17.8	131.2	16.9	61.9	64.2	1	10750	467.8	75.4	536.9	18.1	609.8	18.9
0.4	16.4	0.3	9.8	28.5	0		-42.3	75.4	-31.1	1	-20.2	1.1
18.2	217.2	17.1	129.4	40.9	2.9	10500	224.6	54.6	352.4	17.8	444.9	19.1
0.3	21.9	0.3	16.9	13.2	-2.3		-35.6	54.6	-25.6	0.7	-15.2	1
18.7	334.8	17.3	239.2	40.5	71	10250	38.4	42.4	215	18.2	311.3	19.5
0.1	24.6	0.1	22.8	14.1	11.3		-29.3	17.9	-15.3	0.8	-14	0.7
19.6	490	18	398.1	41.1	285.7	10000	3.7	55	122.9	19	214.1	20.2
0.2	31.1	0	29.8	4.9	31.5		-6.5	23.8	-12	0.5	-11.2	0.5
20.3	670	18.4	590.1	0	530.1	9750	1	76.1	68.6	20.2	144.7	21.2
0.1	34.1	-0.6	31.3	-48.6	36.3		-1	36.5	-7.7	0.5	-6.7	0.6
						9500	1	107.7	37.7	21.4	95.5	22.1
							-0.1	55.1	-4.8	0.4	-5.3	0.5
						9250	1	139.1	21.8	23.1	64.2	23.3
							0	70.9	-2.6	0.5	-4.2	0.4
						9000	1	170.7	12.5	24.8	42.5	24.5
							0	86.3	-1.6	0.4	-3.3	0.3
						8750	1	202.7	7.8	26.8	29.3	26
							0	102	-0.7	0.6	-1.2	0.5
						8500	1	235.1	5	28.8	20	27.4
							0	117.8	-0.9	0.3	-2.3	0.1
						8250	1	268.2	3.3	30.9	13.7	28.8
							0	134	-0.5	0.4	-0.7	0.5
						8000	1	302	2.7	33.9	9.6	30.4
							0	150.6	-0.1	0.8	-1.4	0
						7750	1	336.6	1.9	36.1	7	32.1
							0	167.5	-0.3	0.3	-0.6	0.3
						7500	1	372.1	1.3	38.3	4.8	33.6
							0	184.9	-0.4	-0.1	-0.6	0.2
						7250	1	408.5	1	40.9	0	0
							0	202.7	0	1	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0