2010/12/17(Fri)OP

P/C	0.9	-0.3	1.2	1.3	0.9	0.9	0.9	1	1	1.3
先物	10295	-7.5	10302.5	10300	10307.5	10277.5	10215	10270	10237.5	10147.5
基準	15.6	-0.2	15.8	15.4	15.4	15.7	16.9	17.5	17.8	18.7
期近	15.6	-0.3	15.8	15.4	15.4	15.7	16.9	5.8	25.7	26
期先１	17.2	-0.2	17.4	16.9	17	17.2	18.4	17.6	17.4	18
期先２	18.6	-0.1	18.7	18.3	18.2	18.4	19.4	19	18.7	19.3
当/先	0.9	0	0.9	0.9	0.9	0.9	0.9	0.3	1.5	1.4
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9

27	54	83
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
1P850	1P875	1P900	1P925	1P950	1P975	1P1000	1P1025	10290	1C1025	1C1050	1C1075	1C1100	1C1125	1C1150
1.8	2.7	4.2	6.6	13.8	31.4	72.2	153.5	351.7	198.2	91.1	36.3	13.5	5.3	2
-0.7	-0.6	-1.4	-1.6	-2.3	-3.2	-3.2	-3.3	-14.1	-10.8	-7	-1.8	-1	-0.3	-0.4
28.7	26.2	23.6	20.9	19.1	17.6	16.5	15.6	15.6	15.5	15.4	15.6	16	16.9	17.7
-0.8	-0.3	-0.7	-0.5	-0.4	-0.4	-0.3	-0.3	-0.3	-0.3	-0.2	0.2	0.2	0.3	0
-0.01	-0.01	-0.02	-0.03	-0.06	-0.12	-0.25	-0.45		0.55	0.33	0.16	0.07	0.03	0.01
0.002	0.004	0.006	0.011	0.022	0.041	0.069	0.09		0.09	0.083	0.056	0.029	0.014	0.006
0.52	0.79	1.2	1.84	3.3	5.79	9.01	11.16		11.16	10.18	6.87	3.73	1.89	0.87
-0.27	-0.38	-0.51	-0.7	-1.15	-1.86	-2.72	-3.18		-3.18	-2.87	-1.96	-1.1	-0.58	-0.28
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10290	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
8.2	12.7	20.4	34.1	57.4	95.5	158.7	252.3	549.1	296.8	179.9	101	52.7	27.7	13.2
-0.9	-1.2	-1.5	-1.4	-2	-3.1	-2.2	-2.7	-12.8	-10.1	-7.8	-6.4	-5.1	-2.1	-1.7
25.1	23.6	22.2	21	19.9	18.8	18.1	17.4	17.3	17.3	16.8	16.6	16.5	16.8	16.9
-0.3	-0.3	-0.2	-0.1	-0.2	-0.2	-0.2	-0.2	-0.2	-0.2	-0.2	-0.2	-0.2	-0.1	-0.2
-0.02	-0.03	-0.05	-0.09	-0.14	-0.22	-0.33	-0.46		0.54	0.39	0.26	0.16	0.09	0.05
0.005	0.008	0.012	0.019	0.028	0.039	0.05	0.057		0.058	0.058	0.049	0.037	0.025	0.015
2.04	2.96	4.3	6.24	8.77	11.64	14.3	15.77		15.77	15.29	12.92	9.57	6.53	3.99
-0.47	-0.64	-0.88	-1.2	-1.6	-2.01	-2.37	-2.51		-2.52	-2.38	-1.98	-1.46	-1.01	-0.62
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10290	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
28.5	40	58.7	84.6	119.9	172.2	245	343.9	732.1	388.2	263.2	172	106.2	65.5	39.7
-2	-1.8	-1.3	-0.1	-4.4	-3.1	-2.5	-1.7	-10.5	-8.8	-9.1	-7.2	-7	-4.3	-2.9
25.6	24.3	23.3	22.2	21.1	20.2	19.4	18.7	18.7	18.6	17.9	17.6	17.3	17.4	17.5
-0.3	-0.2	-0.1	0	-0.3	-0.2	-0.2	-0.2	-0.1	-0.1	-0.2	-0.2	-0.3	-0.2	-0.1
-0.05	-0.07	-0.1	-0.14	-0.2	-0.27	-0.36	-0.46		0.54	0.43	0.32	0.22	0.15	0.1
0.008	0.011	0.016	0.021	0.027	0.033	0.039	0.043		0.043	0.044	0.041	0.035	0.028	0.02
5.2	6.75	8.81	11.15	13.68	16.26	18.38	19.54		19.54	19.3	17.58	14.74	11.62	8.67
-0.8	-0.98	-1.23	-1.48	-1.73	-1.96	-2.13	-2.18		-2.19	-2.09	-1.86	-1.54	-1.21	-0.91

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	19	2.4	24.2	1	12250
0	-0.5	0.5	0.3	0.5	0
17.7	13	18	3.8	21.6	1	12000
-0.2	-1.8	-0.2	-0.7	0.5	0
17.6	23	17.4	6.8	19	1	11750
-0.2	-2.6	-0.2	-1.1	0.4	0
17.5	39.7	16.9	13.2	17.7	2	11500
-0.1	-2.9	-0.2	-1.7	0	-0.4
17.4	65.5	16.8	27.7	16.9	5.3	11250
-0.2	-4.3	-0.1	-2.1	0.3	-0.3
17.3	106.2	16.5	52.7	16	13.5	11000
-0.3	-7	-0.2	-5.1	0.2	-1
17.6	172	16.6	101	15.6	36.3	10750	492.5	15.8	558.1	16.9	627	17.7
-0.2	-7.2	-0.2	-6.4	0.2	-1.8		4.7	0.1	3.1	0	-0.9	-0.2
17.9	263.2	16.8	179.9	15.4	91.1	10500	297.5	15.6	385.9	17	469.7	18.1
-0.2	-9.1	-0.2	-7.8	-0.2	-7		-1.3	-0.3	-0.6	-0.2	-2.4	-0.2
18.6	388.2	17.3	296.8	15.5	198.2	10250	153.5	15.6	252.3	17.4	343.9	18.7
-0.1	-8.8	-0.2	-10.1	-0.3	-10.8		-3.3	-0.3	-2.7	-0.2	-1.7	-0.2
19.1	537.5	18	453.2	16.3	365.8	10000	72.2	16.5	158.7	18.1	245	19.4
-0.3	-12.3	-0.2	-10	-0.4	-11.8		-3.2	-0.3	-2.2	-0.2	-2.5	-0.2
20.1	717.8	18.9	642.3	17.1	574	9750	31.4	17.6	95.5	18.8	172.2	20.2
-0.1	-8.9	-0.2	-10	-1	-14		-3.2	-0.4	-3.1	-0.2	-3.1	-0.2
						9500	13.8	19.1	57.4	19.9	119.9	21.1
							-2.3	-0.4	-2	-0.2	-4.4	-0.3
						9250	6.6	20.9	34.1	21	84.6	22.2
							-1.6	-0.5	-1.4	-0.1	-0.1	0
						9000	4.2	23.6	20.4	22.2	58.7	23.3
							-1.4	-0.7	-1.5	-0.2	-1.3	-0.1
						8750	2.7	26.2	12.7	23.6	40	24.3
							-0.6	-0.3	-1.2	-0.3	-1.8	-0.2
						8500	1.8	28.7	8.2	25.1	28.5	25.6
							-0.7	-0.8	-0.9	-0.3	-2	-0.3
						8250	1.1	31	5.2	26.6	19.8	26.7
							-0.4	-0.7	-0.8	-0.4	-0.5	0
						8000	1	34.5	4	28.7	14.5	28.2
							-0.1	0.3	-0.3	-0.1	-1.3	-0.3
						7750	1	38.4	2.5	30.2	0	0
							0	0.6	-0.4	-0.3	0	0
						7500	1	42.5	2	32.4	7.4	30.9
							0	0.7	-0.5	-0.7	-0.4	-0.1
						7250	1	46.6	0	0	0	0
							0	0.7	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0