2011/01/17(Mon)OP

P/C	0.7	0	0.7	0.8	0.9	1.1	1.7	1.2	1.4	0.9
先物	10502.5	-5	10507.5	10567.5	10515	10512.5	10547.5	10517.5	10377.5	10382.5
基準	15.1	-0.5	15.6	16.3	16.9	17.3	16.7	17	17.6	17.9
期近	14.8	-0.7	15.5	38.9	23.6	21.6	16.4	17	17.6	18
期先１	16.3	-0.8	17.1	16	16.5	16.9	16.7	17	17.6	17.8
期先２	17.3	-0.8	18.1	17.5	18	18.3	18.3	18.5	19	19.2
当/先	0.9	0	0.9	2.4	1.4	1.3	1	1	1	1
先/先2	0.9	0	0.9	0.9	0.9	0.9	0.9	0.9	0.9	0.9

23	52	80
8750	9000	9250	9500	9750	10000	10250	10500	10500	10500	10750	11000	11250	11500	11750
2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	2P1050	10510	2C1050	2C1075	2C1100	2C1125	2C1150	2C1175
1	1.6	2.6	5.6	11.8	28.6	67.4	154.2	314.3	160.1	63.3	21.2	7	2.9	1
-0.6	-0.7	-1	-2	-4.8	-8.2	-14.1	-15.8	-35.4	-19.6	-17.1	-8.5	-3	-0.8	-0.6
27.8	25.3	22.6	20.7	18.7	17.1	15.6	14.7	14.8	15	14.6	14.8	15.6	16.9	17.8
0.2	0.3	0.3	0.1	-0.4	-0.5	-0.7	-0.8	-0.7	-0.6	-0.8	-0.5	-0.1	0.5	0.2
0	-0.01	-0.01	-0.03	-0.06	-0.12	-0.26	-0.49		0.51	0.27	0.11	0.04	0.02	0.01
0.002	0.003	0.005	0.011	0.022	0.045	0.078	0.102		0.1	0.085	0.049	0.022	0.01	0.004
0.33	0.53	0.85	1.61	2.96	5.45	8.66	10.6		10.6	8.8	5.08	2.39	1.18	0.5
-0.2	-0.29	-0.41	-0.71	-1.18	-1.99	-2.89	-3.32		-3.41	-2.76	-1.62	-0.8	-0.43	-0.19
3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	3P1050	10500	3C1050	3C1075	3C1100	3C1125	3C1150	3C1175
8.6	13.3	21.5	35.2	59.2	98.4	160.2	257.1	517	259.9	147.3	74.8	34.7	15.1	6.8
-2.4	-3.8	-5.7	-8.8	-10.9	-15.1	-19.7	-18.3	-40.6	-22.3	-21.4	-18	-11.6	-7.4	-3.2
24.7	23.1	21.7	20.4	19.3	18.2	17.1	16.3	16.3	16.3	15.7	15.3	15.1	15.1	15.4
-0.4	-0.5	-0.6	-0.8	-0.7	-0.8	-1	-0.8	-0.8	-0.8	-0.8	-0.9	-0.8	-0.9	-0.6
-0.02	-0.04	-0.06	-0.09	-0.15	-0.23	-0.34	-0.49		0.51	0.36	0.22	0.12	0.06	0.03
0.006	0.008	0.013	0.02	0.03	0.042	0.054	0.061		0.062	0.06	0.049	0.033	0.02	0.011
2.15	3.1	4.52	6.49	9.08	11.99	14.59	15.86		15.86	14.87	11.8	7.98	4.72	2.66
-0.51	-0.68	-0.94	-1.26	-1.67	-2.08	-2.37	-2.46		-2.47	-2.23	-1.72	-1.15	-0.68	-0.39
4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	4P1050	10420	4C1050	4C1075	4C1100	4C1125	4C1150	4C1175
28.4	41.4	59.7	88.9	129.9	186.4	269.5	378.3	681	302.6	194.1	114.8	65	35	17.3
-6.6	-8.6	-9.9	-11.9	-15.2	-18.7	-18.4	-20.5	-43.9	-23.4	-21.4	-20.4	-14.9	-10.4	-7.9
24.9	23.8	22.7	21.9	21	20.2	19.8	19.4	17.3	15.3	15.1	14.9	14.9	14.9	14.8
-0.8	-0.8	-0.7	-0.7	-0.7	-0.8	-0.7	-0.8	-0.8	-0.8	-0.7	-0.9	-0.8	-0.8	-0.9
-0.05	-0.08	-0.11	-0.15	-0.21	-0.29	-0.38	-0.48		0.52	0.39	0.27	0.17	0.1	0.06
0.009	0.012	0.016	0.022	0.028	0.034	0.039	0.042		0.053	0.051	0.045	0.035	0.025	0.016
5.28	6.99	9.04	11.56	14.23	16.74	18.73	19.64		19.64	18.85	16.18	12.53	8.85	5.64
-0.82	-1.03	-1.27	-1.57	-1.86	-2.1	-2.29	-2.35		-1.88	-1.79	-1.51	-1.16	-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
15.3	2.1	17.5	1	26.1	1	12500
-0.8	-1.6	-0.5	-0.7	1.6	0
15.1	4.3	16.8	1.8	23.4	1	12250
-0.7	-2.4	-0.2	-0.8	1.4	0
14.9	8.6	15.9	3.1	20.6	1	12000
-0.9	-4.9	-0.5	-1.8	1.3	0
14.8	17.3	15.4	6.8	17.8	1	11750
-0.9	-7.9	-0.6	-3.2	0.2	-0.6
14.9	35	15.1	15.1	16.9	2.9	11500
-0.8	-10.4	-0.9	-7.4	0.5	-0.8
14.9	65	15.1	34.7	15.6	7	11250
-0.8	-14.9	-0.8	-11.6	-0.1	-3
14.9	114.8	15.3	74.8	14.8	21.2	11000	517.1	14.7	572.7	15.4	691.4	19.7
-0.9	-20.4	-0.9	-18	-0.5	-8.5		-2.3	-0.3	-14.6	-1	-13.6	-0.6
15.1	194.1	15.7	147.3	14.6	63.3	10750	307	14.3	395.4	15.8	518.5	19.3
-0.7	-21.4	-0.8	-21.4	-0.8	-17.1		-10.4	-0.6	-17.1	-0.9	-16.5	-0.6
15.3	302.6	16.3	259.9	15	160.1	10500	154.2	14.7	257.1	16.3	378.3	19.4
-0.8	-23.4	-0.8	-22.3	-0.6	-19.6		-15.8	-0.8	-18.3	-0.8	-20.5	-0.8
15.5	444.8	17.2	414.9	15.7	321.2	10250	67.4	15.6	160.2	17.1	269.5	19.8
-0.9	-24.9	-0.6	-19.3	-0.9	-20.9		-14.1	-0.7	-19.7	-1	-18.4	-0.7
15.3	611.5	18	600.5	17.3	532.3	10000	28.6	17.1	98.4	18.2	186.4	20.2
-1.1	-24.9	-0.6	-17	-0.7	-15		-8.2	-0.5	-15.1	-0.8	-18.7	-0.8
						9750	11.8	18.7	59.2	19.3	129.9	21
							-4.8	-0.4	-10.9	-0.7	-15.2	-0.7
						9500	5.6	20.7	35.2	20.4	88.9	21.9
							-2	0.1	-8.8	-0.8	-11.9	-0.7
						9250	2.6	22.6	21.5	21.7	59.7	22.7
							-1	0.3	-5.7	-0.6	-9.9	-0.7
						9000	1.6	25.3	13.3	23.1	41.4	23.8
							-0.7	0.3	-3.8	-0.5	-8.6	-0.8
						8750	1	27.8	8.6	24.7	28.4	24.9
							-0.6	0.2	-2.4	-0.4	-6.6	-0.8
						8500	1	31.8	5.9	26.4	19.6	26.1
							0	1.8	-1.7	-0.3	-5.2	-0.8
						8250	1	35.8	4.1	28.2	0	0
							0	2	-1.1	-0.1	0	0
						8000	1	39.9	2.9	30.1	9.7	28.6
							0	2.3	-0.5	0.2	-2.4	-0.5
						7750	1	44.2	0	0	0	0
							0	2.5	0	0	0	0
						7500	1	48.5	1.7	34.2	5.2	31.6
							0	2.8	-0.3	0.2	-1.5	-0.5
						6250	0	0	0	0	0	0
							0	0	0	0	0	0