2011/01/31(Mon)NK225先物

2011/01/31(Mon)OP

P/C	1.2	-0.2	1.4	1.2	1.4	1.6	0.6	1.3	1.3	1.7
先物	10227.5	-142.5	10370	10475	10412.5	10442.5	10342.5	10272.5	10432.5	10562.5
基準	17.7	2	15.6	15.2	15.8	15.8	16.4	16.4	15.9	14.9
期近	17.8	2.8	15	14.7	15.2	15.3	16.1	16	15.6	14.6
期先１	17.6	1.5	16.1	15.7	16.4	16.4	16.9	17.4	16.7	15.9
期先２	18.1	1.7	16.5	16.8	17.6	17.5	17.4	18.1	17.7	16.7
当/先	1	0.1	0.9	0.9	0.9	0.9	1	0.9	0.9	0.9
先/先2	1	0	1	0.9	0.9	0.9	1	1	0.9	1

9	38	66
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10230	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
1	1	1.4	2.4	5.8	15.1	45.1	125	230.4	105.4	26.9	5.4	1.8	1	1
0	0	0.4	0.9	3	8.3	23	58.2	-24.7	-82.9	-30.6	-6.3	-1	-0.6	0
44.6	38.2	33.3	28.9	25.7	22.4	19.8	17.4	17.6	17.8	17.4	18.2	20.7	24.3	29.2
3.2	2.4	2.8	2.5	2.8	2.5	2.1	1.9	2	2.1	3	3.6	4.6	4.7	6.5
0	0	-0.01	-0.01	-0.03	-0.09	-0.23	-0.53		0.48	0.18	0.04	0.01	0.01	0.01
0.002	0.002	0.004	0.008	0.018	0.044	0.094	0.14		0.137	0.091	0.032	0.011	0.005	0.004
0.21	0.24	0.35	0.59	1.25	2.62	5.02	6.52		6.52	4.25	1.55	0.61	0.35	0.3
-0.49	-0.48	-0.62	-0.91	-1.72	-3.13	-5.31	-6.03		-6.2	-3.96	-1.5	-0.68	-0.45	-0.47
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10230	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
6.9	10.9	17.9	30	51.5	87.3	147.3	243.1	463.4	220.3	111.6	49.9	20	7.8	3.3
2.3	4	6.8	11.3	18.3	29.9	47.2	68.3	-4.3	-72.5	-48.4	-25	-10.9	-3.8	-1.2
28.3	26.4	24.7	23.1	21.6	20.1	18.7	17.5	17.5	17.4	16.5	16.1	16	16.2	16.8
1	1.1	1.2	1.2	1.1	1.1	1	0.9	1	1	0.9	1.1	1.2	1.4	1.6
-0.02	-0.03	-0.05	-0.08	-0.14	-0.22	-0.34	-0.5		0.5	0.32	0.18	0.08	0.04	0.02
0.005	0.008	0.013	0.02	0.031	0.045	0.059	0.069		0.069	0.065	0.049	0.029	0.015	0.007
1.58	2.32	3.45	5.09	7.29	9.84	12.2	13.23		13.23	11.89	8.62	5.12	2.68	1.37
-0.58	-0.8	-1.11	-1.53	-2.05	-2.57	-2.97	-3.01		-3.02	-2.57	-1.81	-1.07	-0.57	-0.3
4P850	4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	10150	4C1025	4C1050	4C1075	4C1100	4C1125	4C1150
27.1	38.1	56.1	82.5	120.1	176.6	256.3	365.1	629.9	264.8	157.4	86.1	43.6	20.7	9.9
7.4	10.3	15.2	22.8	30	41.6	56.3	74.4	9.1	-65.3	-48.8	-31.9	-18.7	-9.4	-4.9
27.6	26.1	24.9	23.7	22.5	21.6	20.9	20.4	17.9	15.8	15.4	15.2	15	15	15.2
0.8	0.8	0.8	1	0.8	0.8	0.8	0.9	1	1	0.8	0.7	0.7	0.7	0.7
-0.05	-0.07	-0.1	-0.15	-0.21	-0.29	-0.38	-0.49		0.5	0.36	0.23	0.14	0.07	0.04
0.009	0.012	0.017	0.022	0.029	0.036	0.042	0.045		0.058	0.056	0.046	0.033	0.021	0.012
4.59	5.99	7.86	10.06	12.46	14.82	16.64	17.39		17.4	16.28	13.27	9.49	6.03	3.61
-0.95	-1.17	-1.47	-1.79	-2.11	-2.41	-2.61	-2.66		-2.08	-1.9	-1.52	-1.08	-0.68	-0.41

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
16.3	1.2	21.1	1	42.7	1	12250
0.9	-0.4	2.2	0	8.1	0
15.9	2.3	19	1	38.4	1	12000
1	-0.8	2.1	0	7.6	0
15.4	4.6	17.6	1.5	33.9	1	11750
0.8	-2.2	1.7	-0.4	7	0
15.2	9.9	16.8	3.3	29.2	1	11500
0.7	-4.9	1.6	-1.2	6.5	0
15	20.7	16.2	7.8	24.3	1	11250
0.7	-9.4	1.4	-3.8	4.7	-0.6
15	43.6	16	20	20.7	1.8	11000
0.7	-18.7	1.2	-10.9	4.6	-1
15.2	86.1	16.1	49.9	18.2	5.4	10750	524.6	15.7	572.1	16.2	688.7	20.8
0.7	-31.9	1.1	-25	3.6	-6.3		132.7	1	114.3	0.8	108.7	1.2
15.4	157.4	16.5	111.6	17.4	26.9	10500	294.8	16.4	383.8	16.6	509.6	20.3
0.8	-48.8	0.9	-48.4	3	-30.6		106.6	1.8	92.7	0.8	93.6	1.1
15.8	264.8	17.4	220.3	17.8	105.4	10250	125	17.4	243.1	17.5	365.1	20.4
1	-65.3	1	-72.5	2.1	-82.9		58.2	1.9	68.3	0.9	74.4	0.9
16	405	18.7	375.5	20.2	274.6	10000	45.1	19.8	147.3	18.7	256.3	20.9
1.1	-85	1.3	-92.9	2	-119.7		23	2.1	47.2	1	56.3	0.8
15.9	575.1	20	564.7	23.3	495.4	9750	15.1	22.4	87.3	20.1	176.6	21.6
1.6	-99.9	1.4	-110	3.3	-132.1		8.3	2.5	29.9	1.1	41.6	0.8
						9500	5.8	25.7	51.5	21.6	120.1	22.5
							3	2.8	18.3	1.1	30	0.8
						9250	2.4	28.9	30	23.1	82.5	23.7
							0.9	2.5	11.3	1.2	22.8	1
						9000	1.4	33.3	17.9	24.7	56.1	24.9
							0.4	2.8	6.8	1.2	15.2	0.8
						8750	1	38.2	10.9	26.4	38.1	26.1
							0	2.4	4	1.1	10.3	0.8
						8500	1	44.6	6.9	28.3	27.1	27.6
							0	3.2	2.3	1	7.4	0.8
						8250	1	51	4.6	30.4	0	0
							0	4.1	1.6	1.2	0	0
						8000	1	57.6	3	32.3	13.7	30.7
							0	5	0.8	0.9	3.8	0.9
						7750	1	64.3	0	0	0	0
							0	5.9	0	0	0	0
						7500	1	71.3	1.6	37	7.2	33.9
							0	6.8	0.2	0.6	1.8	0.8
						7250	0	0	0	0	0	0
							0	0	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0

2011/01/28(Fri)NK225先物

2011/01/28(Fri)OP

P/C	1.4	0.2	1.2	1.4	1.6	0.6	1.3	1.3	1.7	1.1
先物	10370	-105	10475	10412.5	10442.5	10342.5	10272.5	10432.5	10562.5	10512.5
基準	15.6	0.4	15.2	15.8	15.8	16.4	16.4	15.9	14.9	15
期近	15	0.3	14.7	15.2	15.3	16.1	16	15.6	14.6	14.7
期先１	16.1	0.4	15.7	16.4	16.4	16.9	17.4	16.7	15.9	16.2
期先２	16.5	-0.3	16.8	17.6	17.5	17.4	18.1	17.7	16.7	17.2
当/先	0.9	0	0.9	0.9	0.9	1	0.9	0.9	0.9	0.9
先/先2	1	0	0.9	0.9	0.9	1	1	0.9	1	0.9

12	41	69
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
2P850	2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	10370	2C1025	2C1050	2C1075	2C1100	2C1125	2C1150
1	1	1	1.5	2.8	6.9	22.2	66.8	255.1	188.3	57.5	11.7	2.7	1.6	1
0	0	0	0	0.3	1.7	7.8	23.6	-57.7	-81.2	-47.1	-15.5	-3.3	-0.2	0
41.3	35.9	30.5	26.5	22.8	19.8	17.7	15.5	15.5	15.7	14.4	14.5	16.1	19.6	22.7
-0.2	-0.4	-0.7	-0.9	-0.9	-0.6	-0.2	-0.3	-0.3	-0.3	-0.1	0.1	0.9	2.6	2.8
0	0	-0.01	-0.01	-0.02	-0.04	-0.13	-0.34		0.66	0.32	0.09	0.02	0.01	0.01
0.002	0.002	0.003	0.005	0.01	0.025	0.062	0.123		0.122	0.131	0.059	0.018	0.009	0.005
0.23	0.25	0.29	0.46	0.83	1.77	4.02	6.96		6.97	6.86	3.14	1.08	0.62	0.38
-0.38	-0.37	-0.36	-0.49	-0.76	-1.42	-2.88	-4.35		-4.43	-4.01	-1.85	-0.7	-0.49	-0.35
3P850	3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	10370	3C1025	3C1050	3C1075	3C1100	3C1125	3C1150
4.6	7	11.1	18.7	33.2	57.3	100	174.8	467.7	292.8	160	74.9	30.9	11.6	4.4
0.7	1.2	2.2	3.7	7.4	12.7	21.5	36.1	-31.7	-67.8	-49.7	-30.2	-14.7	-6.3	-2.5
27.3	25.3	23.5	21.9	20.5	19	17.7	16.6	16.6	16.4	15.6	15	14.8	14.8	15.2
-0.2	-0.2	-0.1	-0.2	0	-0.1	-0.1	0	0	0.1	0	0.1	0.2	0.3	0.4
-0.01	-0.02	-0.03	-0.06	-0.1	-0.16	-0.26	-0.41		0.59	0.42	0.25	0.12	0.05	0.02
0.004	0.006	0.009	0.015	0.024	0.037	0.053	0.067		0.068	0.072	0.06	0.04	0.021	0.01
1.21	1.74	2.59	3.94	5.94	8.48	11.33	13.54		13.53	13.63	11.01	7.13	3.83	1.89
-0.4	-0.53	-0.74	-1.04	-1.47	-1.94	-2.41	-2.71		-2.7	-2.58	-2	-1.28	-0.69	-0.35
4P850	4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	10290	4C1025	4C1050	4C1075	4C1100	4C1125	4C1150
19.7	27.8	40.8	59.7	90	135	200	290.7	620.8	330.1	206.2	118	62.3	30	14.8
3.4	4.3	7.2	9.8	15.5	22.4	32.2	42.3	-20	-62.4	-47.8	-33.2	-20.4	-12.4	-6
26.8	25.3	24	22.7	21.8	20.9	20.1	19.4	18.2	14.8	14.6	14.5	14.4	14.3	14.5
0.1	0	0.1	0	0.1	0.1	0.2	0.1	0.2	0.2	0.2	0.2	0.2	0.1	0.2
-0.04	-0.05	-0.08	-0.11	-0.17	-0.23	-0.32	-0.43		0.59	0.44	0.3	0.18	0.1	0.05
0.007	0.01	0.014	0.019	0.025	0.033	0.04	0.045		0.058	0.06	0.053	0.041	0.027	0.017
3.8	5.03	6.69	8.73	11.23	13.86	16.22	17.74		17.62	17.8	15.61	11.94	7.98	4.99
-0.73	-0.91	-1.16	-1.43	-1.76	-2.08	-2.34	-2.47		-1.89	-1.89	-1.63	-1.24	-0.82	-0.52

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
15.4	1.6	18.9	1	34.6	1	12250
0.4	-0.5	1.2	0	3.1	0
14.9	3.1	16.8	1	30.8	1	12000
0.3	-1.3	0.6	-0.4	3	0
14.7	6.8	15.8	1.9	26.8	1	11750
0.2	-3.2	0.8	-0.6	2.9	0
14.5	14.8	15.2	4.4	22.7	1	11500
0.2	-6	0.4	-2.5	2.8	0
14.3	30	14.8	11.6	19.6	1.6	11250
0.1	-12.4	0.3	-6.3	2.6	-0.2
14.4	62.3	14.8	30.9	16.1	2.7	11000
0.2	-20.4	0.2	-14.7	0.9	-3.3
14.5	118	15	74.9	14.5	11.7	10750	391.9	14.7	457.8	15.4	580	19.6
0.2	-33.2	0.1	-30.2	0.1	-15.5		90.2	0.3	76.4	0.3	72.5	0.5
14.6	206.2	15.6	160	14.4	57.5	10500	188.1	14.6	291.1	15.7	416	19.2
0.2	-47.8	0	-49.7	-0.1	-47.1		59.2	0	55.6	0.1	56.2	0.2
14.8	330.1	16.4	292.8	15.7	188.3	10250	66.8	15.5	174.8	16.6	290.7	19.4
0.2	-62.4	0.1	-67.8	-0.3	-81.2		23.6	-0.3	36.1	0	42.3	0.1
14.9	490	17.4	468.4	18.2	394.3	10000	22.2	17.7	100	17.7	200	20.1
0.7	-70	0	-82.8	0	-96.2		7.8	-0.2	21.5	-0.1	32.2	0.2
14.3	675	18.6	674.7	20	627.5	9750	6.9	19.8	57.3	19	135	20.9
1.4	-80	-0.1	-92.8	-0.9	-103.8		1.7	-0.6	12.7	-0.1	22.4	0.1
						9500	2.8	22.8	33.2	20.5	90	21.8
							0.3	-0.9	7.4	0	15.5	0.1
						9250	1.5	26.5	18.7	21.9	59.7	22.7
							0	-0.9	3.7	-0.2	9.8	0
						9000	1	30.5	11.1	23.5	40.8	24
							0	-0.7	2.2	-0.1	7.2	0.1
						8750	1	35.9	7	25.3	27.8	25.3
							0	-0.4	1.2	-0.2	4.3	0
						8500	1	41.3	4.6	27.3	19.7	26.8
							0	-0.2	0.7	-0.2	3.4	0.1
						8250	1	46.9	3	29.2	0	0
							0	0	0.4	-0.2	0	0
						8000	1	52.6	2.2	31.4	9.9	29.7
							0	0.3	0.2	-0.3	1.3	-0.1
						7750	1	58.5	0	0	0	0
							0	0.5	0	0	0	0
						7500	1	64.5	1.4	36.4	5.4	33.1
							0	0.7	0.4	0.6	0.8	0.1
						7250	0	0	0	0	0	0
							0	0	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0

2011/01/27(Thu)NK225先物

2011/01/27(Thu)OP

P/C	1.2	-0.2	1.4	1.6	0.6	1.3	1.3	1.7	1.1	0.7
先物	10475	62.5	10412.5	10442.5	10342.5	10272.5	10432.5	10562.5	10512.5	10502.5
基準	15.2	-0.5	15.8	15.8	16.4	16.4	15.9	14.9	15	15.1
期近	14.7	-0.5	15.2	15.3	16.1	16	15.6	14.6	14.7	14.8
期先１	15.7	-0.7	16.4	16.4	16.9	17.4	16.7	15.9	16.2	16.3
期先２	16.8	-0.9	17.6	17.5	17.4	18.1	17.7	16.7	17.2	17.3
当/先	0.9	0	0.9	0.9	1	0.9	0.9	0.9	0.9	0.9
先/先2	0.9	0	0.9	0.9	1	1	0.9	1	0.9	0.9

13	42	70
8750	9000	9250	9500	9750	10000	10250	10500	10500	10500	10750	11000	11250	11500	11750
2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	2P1050	10480	2C1050	2C1075	2C1100	2C1125	2C1150	2C1175
1	1	1.5	2.5	5.2	14.4	43.3	129	233.6	104.6	27.2	6	1.8	1	1
0	-0.5	-0.9	-1.3	-3.3	-8.5	-20.6	-40.4	-20.7	19.7	4.4	1.1	0	0	0
36.3	31.1	27.4	23.7	20.4	18	15.8	14.5	14.5	14.6	14.4	15.2	17.1	20	23.9
2.3	0.7	0.5	0.6	0.3	0.1	0	-0.1	-0.2	-0.4	-0.6	-0.3	-0.5	-0.4	-0.2
0	0	-0.01	-0.01	-0.03	-0.09	-0.23	-0.53		0.47	0.18	0.05	0.01	0.01	0.01
0.002	0.002	0.004	0.008	0.017	0.043	0.096	0.137		0.136	0.09	0.033	0.011	0.005	0.004
0.25	0.29	0.45	0.75	1.43	3.14	6.1	7.98		7.98	5.2	2	0.76	0.42	0.37
-0.35	-0.34	-0.46	-0.66	-1.1	-2.11	-3.6	-4.32		-4.36	-2.81	-1.14	-0.48	-0.32	-0.33
3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	3P1050	10470	3C1050	3C1075	3C1100	3C1125	3C1150	3C1175
5.7	8.9	15	25.8	44.7	78.5	138.7	235.5	445.2	209.7	105.1	45.6	17.9	7	2.5
-2.2	-3.6	-5.1	-9.2	-13.6	-21.6	-30.4	-40.9	-20.3	20.7	11.3	4.7	1.7	0.6	-0.2
25.4	23.6	22	20.6	19.1	17.8	16.7	15.7	15.6	15.5	14.9	14.5	14.5	14.8	15
-0.3	-0.4	-0.3	-0.4	-0.4	-0.4	-0.4	-0.4	-0.4	-0.4	-0.4	-0.4	-0.4	-0.4	-0.7
-0.02	-0.03	-0.05	-0.08	-0.13	-0.21	-0.34	-0.51		0.49	0.31	0.17	0.08	0.03	0.01
0.005	0.007	0.012	0.02	0.031	0.046	0.062	0.071		0.072	0.067	0.048	0.028	0.014	0.006
1.5	2.21	3.39	5.11	7.46	10.34	13.07	14.23		14.23	12.67	8.98	5.21	2.7	1.23
-0.45	-0.62	-0.88	-1.24	-1.68	-2.16	-2.56	-2.62		-2.62	-2.23	-1.55	-0.89	-0.47	-0.22
4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	4P1050	10390	4C1050	4C1075	4C1100	4C1125	4C1150	4C1175
23.5	33.6	49.9	74.6	112.6	167.8	248.4	359.8	613.9	254	151.2	82.7	42.5	20.8	10
-5	-8.2	-10.1	-15.3	-20.4	-27.5	-34.8	-42.7	-26.2	16.5	9.9	3.7	2.5	0.8	0.2
25.3	23.9	22.7	21.6	20.7	19.9	19.3	19	16.5	14.5	14.3	14.2	14.2	14.3	14.5
-0.2	-0.4	-0.3	-0.4	-0.4	-0.4	-0.4	-0.5	-0.6	-0.6	-0.6	-0.6	-0.5	-0.5	-0.5
-0.05	-0.07	-0.1	-0.14	-0.2	-0.28	-0.38	-0.49		0.5	0.35	0.23	0.13	0.07	0.04
0.008	0.012	0.016	0.022	0.03	0.037	0.043	0.046		0.06	0.056	0.046	0.033	0.021	0.012
4.5	5.96	7.91	10.27	12.95	15.54	17.54	18.35		18.35	17.08	13.83	9.88	6.36	3.82
-0.81	-1.01	-1.27	-1.58	-1.9	-2.19	-2.39	-2.46		-1.9	-1.74	-1.4	-1	-0.65	-0.39

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
15.4	1.1	19.7	1	35	1	12500
-1.1	-0.5	-0.4	0	0.2	0
14.9	2.1	17.7	1	31.5	1	12250
-0.9	-0.6	-0.4	0	0.1	0
14.6	4.4	16.2	1.4	27.8	1	12000
-0.5	-0.2	-0.6	-0.1	-0.1	0
14.5	10	15	2.5	23.9	1	11750
-0.5	0.2	-0.7	-0.2	-0.2	0
14.3	20.8	14.8	7	20	1	11500
-0.5	0.8	-0.4	0.6	-0.4	0
14.2	42.5	14.5	17.9	17.1	1.8	11250
-0.5	2.5	-0.4	1.7	-0.5	0
14.2	82.7	14.5	45.6	15.2	6	11000	529.7	14.7	571.3	14.8	691.7	19.9
-0.6	3.7	-0.4	4.7	-0.3	1.1		-56.4	14.7	-56.7	-0.3	-52.8	-0.4
14.3	151.2	14.9	105.1	14.4	27.2	10750	301.6	14.3	381.5	15.1	507.5	19.1
-0.6	9.9	-0.4	11.3	-0.6	4.4		-54.1	0.3	-49.9	-0.3	-47.7	-0.4
14.5	254	15.5	209.7	14.6	104.6	10500	129	14.5	235.5	15.7	359.8	19
-0.6	16.5	-0.4	20.7	-0.4	19.7		-40.4	-0.1	-40.9	-0.4	-42.7	-0.5
14.5	392.5	16.3	360.6	15.9	269.5	10250	43.3	15.8	138.7	16.7	248.4	19.3
-0.7	24.3	-0.5	30.2	-0.3	40		-20.6	0	-30.4	-0.4	-34.8	-0.4
14.1	560	17.4	551.3	18.2	490.5	10000	14.4	18	78.5	17.8	167.8	19.9
-1.1	30	-0.7	38.7	-0.6	50.6		-8.5	0.1	-21.6	-0.4	-27.5	-0.4
						9750	5.2	20.4	44.7	19.1	112.6	20.7
							-3.3	0.3	-13.6	-0.4	-20.4	-0.4
						9500	2.5	23.7	25.8	20.6	74.6	21.6
							-1.3	0.6	-9.2	-0.4	-15.3	-0.4
						9250	1.5	27.4	15	22	49.9	22.7
							-0.9	0.5	-5.1	-0.3	-10.1	-0.3
						9000	1	31.1	8.9	23.6	33.6	23.9
							-0.5	0.7	-3.6	-0.4	-8.2	-0.4
						8750	1	36.3	5.7	25.4	23.5	25.3
							0	2.3	-2.2	-0.3	-5	-0.2
						8500	1	41.5	3.9	27.5	16.3	26.6
							0	2.5	-1.6	-0.3	-3.7	-0.2
						8250	1	46.9	2.6	29.3	0	0
							0	2.7	-1.1	-0.3	0	0
						8000	1	52.4	2	31.6	8.6	29.8
							0	2.8	-0.8	-0.3	-2	-0.2
						7750	1	58	0	0	0	0
							0	3	0	0	0	0
						7500	1	63.7	1	35.8	4.6	33
							0	3.2	-0.6	-0.8	-0.8	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0