2010/12/24(Fri)OP

P/C	1.3	-0.5	1.7	0.8	1.2	0.9	1.2	1.3	0.9	0.9
先物	10282.5	-47.5	10330	10352.5	10222.5	10295	10302.5	10300	10307.5	10277.5
基準	14.9	-0.7	15.6	15.5	16.6	15.6	15.8	15.4	15.4	15.7
期近	14.4	-0.9	15.3	15.3	16.4	15.6	15.8	15.4	15.4	15.7
期先１	16.3	-0.4	16.7	16.8	17.9	17.2	17.4	16.9	17	17.2
期先２	18.4	0	18.3	18.3	19	18.6	18.7	18.3	18.2	18.4
当/先	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9

20	47	76
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	1.6	2.4	3.8	7.4	18.1	48.4	122.8	281	158.2	56.8	17.7	6.1	2.4	1.5
-0.1	-0.1	-0.3	-0.3	-0.8	-1.9	-0.7	3.6	-38.5	-42.2	-28.2	-13.3	-3.7	-1.2	-0.3
31	28.1	25	21.9	19.3	17.2	15.6	14.3	14.4	14.6	14.2	14.8	16.1	17.5	20
0.5	0.4	0.1	0	-0.3	-0.7	-0.7	-1	-0.9	-0.8	-0.9	-0.7	0.2	0.5	1.1
0	-0.01	-0.01	-0.02	-0.04	-0.09	-0.22	-0.46		0.54	0.27	0.1	0.04	0.02	0.01
0.002	0.003	0.005	0.009	0.018	0.039	0.078	0.114		0.112	0.096	0.051	0.022	0.009	0.005
0.3	0.47	0.71	1.13	2.05	4	7.17	9.63		9.63	8.07	4.41	2.06	0.97	0.61
-0.23	-0.32	-0.43	-0.61	-0.97	-1.68	-2.74	-3.38		-3.46	-2.82	-1.61	-0.81	-0.42	-0.3
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10280	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
5.6	8.3	14	24.1	42.9	75	133.5	225.3	481.1	255.9	145.6	74.4	36.1	16.5	7.7
-0.2	-0.7	-0.2	0.1	0.1	0.1	4	10.7	-30.8	-41.5	-29.3	-20.4	-11.8	-6.9	-3.5
25.3	23.3	21.8	20.4	19.2	18	17.2	16.4	16.3	16.2	16	15.8	15.9	16.1	16.6
-0.1	-0.4	-0.2	-0.2	-0.3	-0.5	-0.4	-0.4	-0.5	-0.7	-0.4	-0.4	-0.3	-0.3	-0.2
-0.02	-0.02	-0.04	-0.07	-0.12	-0.2	-0.31	-0.47		0.53	0.37	0.23	0.13	0.06	0.03
0.004	0.007	0.011	0.018	0.028	0.042	0.056	0.065		0.066	0.064	0.051	0.035	0.021	0.012
1.51	2.15	3.28	4.97	7.37	10.26	13.15	14.72		14.72	13.98	11.14	7.67	4.68	2.7
-0.4	-0.53	-0.76	-1.07	-1.49	-1.94	-2.38	-2.54		-2.53	-2.37	-1.86	-1.29	-0.8	-0.47
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10280	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
23.1	33.7	49.2	73.4	109.1	160	230	328.8	692.3	363.5	240.3	149.8	88.8	50	28.1
-0.6	-0.9	-0.7	2.1	4.2	7.4	11.1	16.1	-15.1	-31.2	-27.6	-21.4	-16.1	-11.3	-6.9
25.4	24.2	23	22	21	20.1	19.1	18.5	18.5	18.5	17.8	17.3	17	16.8	16.9
-0.3	-0.3	-0.3	-0.1	-0.1	-0.1	-0.1	-0.1	-0.1	0	-0.2	-0.2	-0.2	-0.2	-0.1
-0.04	-0.06	-0.09	-0.13	-0.19	-0.27	-0.36	-0.47		0.53	0.42	0.3	0.2	0.13	0.08
0.008	0.011	0.015	0.021	0.028	0.035	0.041	0.046		0.046	0.047	0.043	0.035	0.027	0.019
4.45	5.96	7.84	10.19	12.81	15.42	17.56	18.7		18.7	18.34	16.39	13.35	9.95	7
-0.74	-0.94	-1.18	-1.46	-1.76	-2.02	-2.19	-2.25		-2.28	-2.15	-1.86	-1.49	-1.1	-0.78

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	4.9	18.8	1.2	28.2	1	12250
0.1	-1.2	-0.2	-0.8	1.9	0
17.3	8.5	17.9	2	25.2	1	12000
-0.1	-2.7	-0.1	-1	1.8	0
17.1	15.6	17.2	3.8	22.2	1	11750
0	-3.8	-0.1	-1.7	1.7	0
16.9	28.1	16.6	7.7	20	1.5	11500
-0.1	-6.9	-0.2	-3.5	1.1	-0.3
16.8	50	16.1	16.5	17.5	2.4	11250
-0.2	-11.3	-0.3	-6.9	0.5	-1.2
17	88.8	15.9	36.1	16.1	6.1	11000
-0.2	-16.1	-0.3	-11.8	0.2	-3.7
17.3	149.8	15.8	74.4	14.8	17.7	10750	482.9	14.4	539.8	15.7	614.8	17.3
-0.2	-21.4	-0.4	-20.4	-0.7	-13.3		36.3	-0.4	28	-0.4	27	-0.1
17.8	240.3	16	145.6	14.2	56.8	10500	273.3	14.2	362.5	16	457.5	17.9
-0.2	-27.6	-0.4	-29.3	-0.9	-28.2		21.7	-0.6	19.3	-0.4	24	0.1
18.5	363.5	16.2	255.9	14.6	158.2	10250	122.8	14.3	225.3	16.4	328.8	18.5
0	-31.2	-0.7	-41.5	-0.8	-42.2		3.6	-1	10.7	-0.4	16.1	-0.1
19.2	514.8	17	414.9	15.4	330	10000	48.4	15.6	133.5	17.2	230	19.1
0	-35.2	-0.8	-48.3	-1.4	-52.7		-0.7	-0.7	4	-0.4	11.1	-0.1
20	692.5	18.1	609.7	17.4	552.1	9750	18.1	17.2	75	18	160	20.1
-0.2	-42.3	-0.6	-48.5	-1.1	-51.2		-1.9	-0.7	0.1	-0.5	7.4	-0.1
						9500	7.4	19.3	42.9	19.2	109.1	21
							-0.8	-0.3	0.1	-0.3	4.2	-0.1
						9250	3.8	21.9	24.1	20.4	73.4	22
							-0.3	0	0.1	-0.2	2.1	-0.1
						9000	2.4	25	14	21.8	49.2	23
							-0.3	0.1	-0.2	-0.2	-0.7	-0.3
						8750	1.6	28.1	8.3	23.3	33.7	24.2
							-0.1	0.4	-0.7	-0.4	-0.9	-0.3
						8500	1	31	5.6	25.3	23.1	25.4
							-0.1	0.5	-0.2	-0.1	-0.6	-0.3
						8250	1	35.4	3.7	27.1	16	26.7
							0	1	-0.2	-0.1	-0.2	-0.1
						8000	1	39.8	2.8	29.3	11.1	28.1
							0	1.2	0	0.2	-0.7	-0.3
						7750	1	44.4	1.9	31.3	0	0
							0	1.4	0	0.2	0	0
						7500	1	49.1	1.5	33.6	5.4	30.8
							0	1.6	0	0.3	-0.9	-0.6
						7250	1	53.9	0	0	0	0
							0	1.9	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0