2010/12/10(Fri)OP

P/C	0.9	0	0	1	1.3	1.5	1.4	1	1.1	1.3
先物	10215	-55	10270	10237.5	10147.5	10172.5	10190	10167.5	10002.5	9945
基準	16.9	-0.5	17.5	17.8	18.7	19.1	19.3	20.5	21.6	22.2
期近	16.9	11.2	5.8	25.7	26	24	20.5	22	23.6	24.4
期先１	18.4	0.8	17.6	17.4	18	18.4	18.9	19.9	20.7	21.1
期先２	19.4	0.4	19	18.7	19.3	19.6	20.2	20.8	21.6	21.8
当/先	0.9	0.6	0.3	1.5	1.4	1.3	1.1	1.1	1.1	1.2
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	1	1	1

34	61	90
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10210	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
4.1	6.5	11.1	19.6	36.4	69.7	129.2	230	422.2	192.2	95.8	43.2	18	6.7	2.9
-0.9	-1.1	-1.9	-0.4	1.4	4.7	4.2	15	-27.8	-42.8	-29.2	-16.8	-7	-4.3	-2.1
27.5	25.4	23.5	21.8	20.2	19	17.8	17	16.8	16.7	16.4	16.4	16.7	16.9	17.6
-1.1	-1	-1.2	-0.7	-0.5	-0.4	-1	-0.7	-0.9	-1	-0.8	-0.6	-0.2	-0.5	-0.5
-0.01	-0.02	-0.04	-0.06	-0.11	-0.2	-0.34	-0.52		0.48	0.3	0.16	0.08	0.03	0.02
0.004	0.006	0.011	0.018	0.031	0.047	0.065	0.075		0.076	0.068	0.048	0.028	0.014	0.007
1.06	1.61	2.52	3.94	6.08	8.86	11.46	12.5		12.49	10.92	7.7	4.56	2.31	1.19
-0.42	-0.59	-0.86	-1.24	-1.78	-2.44	-2.96	-3.07		-3.04	-2.61	-1.84	-1.11	-0.57	-0.3
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10210	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
17.9	26.2	40.4	61.4	95	144.9	219.5	324.8	612.1	287.3	179.8	104.8	56.8	30.4	15.2
-1.8	-2.5	-2.7	-2.5	-2.2	-1.6	5.2	15.7	-31.2	-46.8	-38.2	-25.2	-18.2	-11.1	-6.7
26.2	24.7	23.5	22.2	21.1	20	19.1	18.4	18.3	18.2	17.7	17.4	17.2	17.3	17.3
-0.9	-1	-0.9	-0.9	-0.9	-1	-0.8	-0.5	-0.8	-1	-0.9	-0.6	-0.7	-0.6	-0.6
-0.04	-0.06	-0.09	-0.13	-0.19	-0.27	-0.38	-0.5		0.5	0.37	0.25	0.16	0.09	0.05
0.008	0.011	0.016	0.022	0.031	0.04	0.047	0.052		0.052	0.051	0.043	0.033	0.023	0.015
3.53	4.8	6.58	8.74	11.3	13.87	15.91	16.71		16.71	15.77	13.29	10.01	6.95	4.41
-0.75	-0.96	-1.26	-1.57	-1.94	-2.25	-2.47	-2.49		-2.48	-2.29	-1.89	-1.41	-0.98	-0.62
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10210	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
45.8	61.3	84.8	116.1	164.5	223.4	305.7	409.7	782.6	372.9	259.5	171	108.4	67.5	39.7
26.2	32.6	41.7	52.2	67.2	76.9	91.4	100.5	139.3	38.8	41.5	41	33.4	25.9	17.8
26.6	25.2	24	22.9	22.1	21	20.2	19.4	19.2	19.2	18.7	18.2	17.9	17.9	17.7
-0.6	-0.5	-0.4	-0.2	0.1	0	0.3	0.4	0.2	0	0	0.2	0.1	0	-0.2
-0.07	-0.1	-0.13	-0.18	-0.24	-0.31	-0.4	-0.49		0.51	0.4	0.3	0.22	0.15	0.1
0.01	0.013	0.017	0.022	0.027	0.033	0.038	0.041		0.041	0.041	0.038	0.032	0.026	0.019
7	8.7	10.82	13.14	15.67	17.89	19.58	20.27		20.28	19.67	17.76	14.93	11.82	8.73
-1.03	-1.21	-1.44	-1.66	-1.91	-2.07	-2.18	-2.16		-2.16	-2.05	-1.8	-1.49	-1.17	-0.86

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
17.7	7	18.2	2.1	22.4	1	12250
17.7	7	18.2	2.1	22.4	1
17.9	14	17.8	3.9	20.2	1	12000
-0.8	7	-0.9	-3.1	0.9	0
17.9	24.5	17.5	7.6	18.7	1.6	11750
-0.1	13	-0.6	-3.9	0.3	-0.4
17.7	39.7	17.3	15.2	17.6	2.9	11500
-0.2	17.8	-0.6	-6.7	-0.5	-2.1
17.9	67.5	17.3	30.4	16.9	6.7	11250
0	25.9	-0.6	-11.1	-0.5	-4.3
17.9	108.4	17.2	56.8	16.7	18	11000
0.1	33.4	-0.7	-18.2	-0.2	-7
18.2	171	17.4	104.8	16.4	43.2	10750	581.2	16.9	642.5	17.8	707.5	18.5
0.2	41	-0.6	-25.2	-0.6	-16.8		19.8	-2.5	641.5	17.8	706.5	18.5
18.7	259.5	17.7	179.8	16.4	95.8	10500	382.8	16.7	468.2	18.1	545	18.9
0	41.5	-0.9	-38.2	-0.8	-29.2		10.3	-2	467.2	18.1	544	18.9
19.2	372.9	18.2	287.3	16.7	192.2	10250	230	17	324.8	18.4	409.7	19.4
0	38.8	-1	-46.8	-1	-42.8		15	-0.7	15.7	-0.5	100.5	0.4
19.9	517.2	18.9	432.4	17.6	342.2	10000	129.2	17.8	219.5	19.1	305.7	20.2
19.9	516.2	18.9	431.4	0	-40.3		4.2	-1	5.2	-0.8	91.4	0.3
20.8	687.5	19.7	607.4	18.4	530	9750	69.7	19	144.9	20	223.4	21
20.8	686.5	19.7	606.4	0.2	-45		4.7	-0.4	-1.6	-1	76.9	0
						9500	36.4	20.2	95	21.1	164.5	22.1
							1.4	-0.5	-2.2	-0.9	67.2	0.1
						9250	19.6	21.8	61.4	22.2	116.1	22.9
							-0.4	-0.7	-2.5	-0.9	52.2	-0.2
						9000	11.1	23.5	40.4	23.5	84.8	24
							-1.9	-1.2	-2.7	-0.9	41.7	-0.4
						8750	6.5	25.4	26.2	24.7	61.3	25.2
							-1.1	-1	-2.5	-1	32.6	-0.5
						8500	4.1	27.5	17.9	26.2	45.8	26.6
							-0.9	-1.1	-1.8	-0.9	26.2	-0.6
						8250	2.9	30	11.9	27.7	33.1	27.7
							-1.1	-1.6	-2.3	-1.2	18.8	-1.1
						8000	2.4	33.1	8.1	29.2	24.4	29.1
							0.4	0.6	-1.9	-1.3	14.4	-1.4
						7750	1.7	35.3	5.7	30.8	0	0
							-0.3	-0.9	-1.3	-1.2	-7	-32
						7500	1	37.1	3.9	32.4	13.5	31.9
							0	-0.1	-0.9	-1.1	8.7	-1.6
						7250	1	40.8	0	0	0	0
							0	0	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0