2010/12/16(Thu)OP

P/C	1.2	-0.1	1.3	0.9	0.9	0.9	1	1	1.3	1.5
先物	10302.5	2.5	10300	10307.5	10277.5	10215	10270	10237.5	10147.5	10172.5
基準	15.8	0.5	15.4	15.4	15.7	16.9	17.5	17.8	18.7	19.1
期近	15.8	0.5	15.4	15.4	15.7	16.9	5.8	25.7	26	24
期先１	17.4	0.5	16.9	17	17.2	18.4	17.6	17.4	18	18.4
期先２	18.7	0.3	18.3	18.2	18.4	19.4	19	18.7	19.3	19.6
当/先	0.9	0	0.9	0.9	0.9	0.9	0.3	1.5	1.4	1.3
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9

28	55	84
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10300	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
2.5	3.4	5.6	8.2	16.1	34.6	75.4	156.8	365.8	209	98.1	38.1	14.5	5.6	2.4
0.6	0.5	1.5	1.1	1.2	1.6	1.7	0.4	4.4	4.1	3.8	0.6	0.5	1	0.5
29.5	26.5	24.3	21.4	19.5	18	16.8	15.9	15.9	15.9	15.5	15.4	15.9	16.6	17.6
1.5	1.1	1.6	0.9	0.7	0.6	0.5	0.4	0.4	0.5	0.5	0.3	0.4	0.8	0.8
-0.01	-0.01	-0.02	-0.03	-0.06	-0.13	-0.25	-0.44		0.56	0.34	0.17	0.07	0.03	0.01
0.003	0.004	0.007	0.012	0.022	0.041	0.066	0.086		0.087	0.082	0.056	0.03	0.014	0.007
0.67	0.92	1.45	2.12	3.62	6.09	9.21	11.35		11.35	10.51	7.16	3.96	1.99	1
-0.35	-0.43	-0.62	-0.8	-1.24	-1.93	-2.72	-3.18		-3.18	-2.89	-1.94	-1.11	-0.58	-0.31
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10300	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
9.1	14	22	35.5	59.4	98.6	160.8	255	561.9	306.9	187.7	107.4	57.8	29.8	15
0.9	0.9	0.9	0.4	2.1	3.4	2.5	4.9	13.3	8.5	6.4	4.3	2.8	2	1
25.4	23.9	22.4	21.1	20	19.1	18.2	17.6	17.6	17.5	17	16.8	16.8	16.9	17.1
0.7	0.5	0.4	0.3	0.4	0.5	0.4	0.5	0.6	0.6	0.5	0.4	0.4	0.4	0.4
-0.02	-0.04	-0.06	-0.09	-0.14	-0.22	-0.32	-0.46		0.54	0.4	0.27	0.17	0.1	0.05
0.005	0.008	0.012	0.019	0.028	0.038	0.049	0.056		0.057	0.057	0.049	0.037	0.025	0.016
2.19	3.14	4.5	6.4	8.93	11.8	14.42	15.91		15.91	15.51	13.25	10.02	6.85	4.33
-0.5	-0.68	-0.91	-1.22	-1.61	-2.03	-2.37	-2.52		-2.53	-2.39	-2.02	-1.52	-1.05	-0.67
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10300	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
30.5	41.9	60	84.7	124.3	175.3	247.5	345.6	742.6	397	272.4	179.2	113.2	69.8	42.5
1.5	1.3	2.2	0.7	4.1	2.4	2.7	2.3	10.6	8.3	5.3	4.2	3.2	2.7	1.6
25.9	24.5	23.4	22.2	21.4	20.4	19.6	18.9	18.8	18.7	18.1	17.8	17.6	17.5	17.6
0.5	0.4	0.4	0.2	0.5	0.3	0.3	0.3	0.4	0.5	0.3	0.3	0.3	0.3	0.3
-0.05	-0.07	-0.1	-0.14	-0.2	-0.27	-0.36	-0.46		0.54	0.43	0.33	0.23	0.16	0.11
0.009	0.012	0.016	0.021	0.026	0.033	0.039	0.042		0.043	0.044	0.041	0.035	0.028	0.021
5.41	6.92	8.92	11.2	13.86	16.37	18.48	19.65		19.65	19.47	17.84	15.13	12	9.03
-0.83	-1	-1.23	-1.47	-1.75	-1.97	-2.13	-2.19		-2.19	-2.1	-1.89	-1.58	-1.25	-0.95

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
18.1	8.5	18.5	2.2	23.6	1	12250
0.3	0.5	0.3	0.2	0.4	0
17.9	14.7	18.2	4.5	21.1	1	12000
0.3	0.8	1	1.3	0.3	0
17.8	25.6	17.6	7.9	18.5	1	11750
0.3	1.1	0.6	1.2	0.3	0
17.6	42.5	17.1	15	17.6	2.4	11500
0.3	1.6	0.4	1	0.8	0.5
17.5	69.8	16.9	29.8	16.6	5.6	11250
0.3	2.7	0.4	2	0.8	1
17.6	113.2	16.8	57.8	15.9	14.5	11000
0.3	3.2	0.4	2.8	0.4	0.5
17.8	179.2	16.8	107.4	15.4	38.1	10750	487.9	15.8	555	16.9	627.9	18
0.3	4.2	0.4	4.3	0.3	0.6		-2.1	0.3	0	0.3	-0.6	0.2
18.1	272.4	17	187.7	15.5	98.1	10500	298.8	15.9	386.5	17.2	472.1	18.4
0.3	5.3	0.5	6.4	0.5	3.8		2	0.6	0.6	0.3	2.1	0.3
18.7	397	17.5	306.9	15.9	209	10250	156.8	15.9	255	17.6	345.6	18.9
0.5	8.3	0.6	8.5	0.5	4.1		0.4	0.4	4.9	0.5	2.3	0.3
19.4	549.8	18.1	463.1	16.7	377.6	10000	75.4	16.8	160.8	18.2	247.5	19.6
0.6	10	0.5	6.1	0.7	6		1.7	0.5	2.5	0.4	2.7	0.3
20.2	726.7	19.1	652.3	18	588	9750	34.6	18	98.6	19.1	175.3	20.4
0.5	8.1	0.8	9.8	1.3	8.2		1.6	0.6	3.4	0.5	2.4	0.3
						9500	16.1	19.5	59.4	20	124.3	21.4
							1.2	0.7	2.1	0.4	4.1	0.5
						9250	8.2	21.4	35.5	21.1	84.7	22.2
							1.1	0.9	0.4	0.3	0.7	0.2
						9000	5.6	24.3	22	22.4	60	23.4
							1.5	1.6	0.9	0.4	2.2	0.4
						8750	3.4	26.5	14	23.9	41.9	24.5
							0.5	1.1	0.9	0.5	1.3	0.4
						8500	2.5	29.5	9.1	25.4	30.5	25.9
							0.6	1.5	0.9	0.7	1.5	0.5
						8250	1.5	31.7	6	27	20.2	26.8
							0.1	0.9	0.5	0.6	0.4	0.3
						8000	1.1	34.2	4.3	28.8	15.8	28.5
							0.1	0.9	0.3	0.6	1.4	0.6
						7750	1	37.8	3	30.6	0	0
							0	0.7	0.1	0.5	0	0
						7500	1	41.8	2.5	33.1	7.8	31
							0	0.7	0.5	1.2	-0.2	0.1
						7250	1	45.9	0	0	0	0
							0	0.8	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0