2011/01/20(Thu)OP

P/C	1.3	-0.4	1.7	1.1	0.7	0.7	0.8	0.9	1.1	1.7
先物	10432.5	-130	10562.5	10512.5	10502.5	10507.5	10567.5	10515	10512.5	10547.5
基準	15.9	0.9	14.9	15	15.1	15.6	16.3	16.9	17.3	16.7
期近	15.6	0.9	14.6	14.7	14.8	15.5	38.9	23.6	21.6	16.4
期先１	16.7	0.7	15.9	16.2	16.3	17.1	16	16.5	16.9	16.7
期先２	17.7	1	16.7	17.2	17.3	18.1	17.5	18	18.3	18.3
当/先	0.9	0	0.9	0.9	0.9	0.9	2.4	1.4	1.3	1
先/先2	0.9	0	1	0.9	0.9	0.9	0.9	0.9	0.9	0.9

20	49	77
8750	9000	9250	9500	9750	10000	10250	10500	10500	10500	10750	11000	11250	11500	11750
2P875	2P900	2P925	2P950	2P975	2P1000	2P1025	2P1050	10440	2C1050	2C1075	2C1100	2C1125	2C1150	2C1175
1.7	2.3	4.1	7.2	15.5	35.5	84.2	184.1	304.7	120.6	42	12.1	3.9	2	1
0.7	0.7	1.1	2.4	6.4	15.4	34.6	64.3	0.3	-64	-30.5	-10.2	-2.7	-0.8	0
30.6	27.3	24.7	21.9	19.8	17.9	16.3	15	15.3	15.4	15	15.2	16.3	18.3	20
0.8	0	-0.3	-0.2	0.2	0.3	0.4	0.3	0.5	0.5	0.7	0.9	1.3	1.6	2.3
-0.01	-0.01	-0.02	-0.03	-0.07	-0.15	-0.32	-0.56		0.44	0.2	0.07	0.03	0.01	0.01
0.003	0.004	0.007	0.014	0.028	0.054	0.088	0.106		0.104	0.077	0.037	0.015	0.007	0.004
0.47	0.66	1.1	1.83	3.33	5.81	8.77	9.7		9.71	7	3.42	1.49	0.81	0.44
-0.35	-0.44	-0.66	-0.98	-1.61	-2.54	-3.51	-3.57		-3.68	-2.59	-1.28	-0.6	-0.36	-0.22
3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	3P1050	10430	3C1050	3C1075	3C1100	3C1125	3C1150	3C1175
10.1	15.9	25.1	41.6	67.5	111.1	181.1	286.5	506.5	220.1	118.9	57.4	25	10.4	4.7
3.7	6.2	9	13.8	21.7	31.5	46.4	66.2	2.2	-64	-43.2	-26.3	-13.1	-5.6	-2.1
25.3	23.8	22.2	21	19.6	18.4	17.3	16.4	16.4	16.4	15.8	15.4	15.2	15.3	15.7
0.7	0.8	0.7	0.6	0.6	0.4	0.3	0.3	0.3	0.3	0.3	0.3	0.4	0.5	0.7
-0.03	-0.04	-0.07	-0.1	-0.16	-0.25	-0.38	-0.53		0.47	0.31	0.18	0.09	0.04	0.02
0.006	0.01	0.015	0.023	0.033	0.045	0.057	0.063		0.063	0.059	0.045	0.029	0.016	0.008
2.34	3.41	4.87	6.96	9.49	12.29	14.58	15.26		15.26	13.61	10.17	6.43	3.58	1.96
-0.6	-0.82	-1.1	-1.48	-1.88	-2.28	-2.55	-2.52		-2.55	-2.18	-1.59	-0.99	-0.56	-0.31
4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	4P1050	10360	4C1050	4C1075	4C1100	4C1125	4C1150	4C1175
32	45.7	65.9	95.9	140	203.6	291.5	408.1	671.8	263.7	164	95	51.5	27.3	13.6
10	12.9	17.2	23.7	32.5	43.6	56.8	71.6	13	-58.5	-42	-28.8	-18.7	-9.9	-5.3
25.4	24.1	23	22	21.1	20.4	19.8	19.5	16.9	15.4	15.2	15	14.9	15	15.1
0.8	0.7	0.6	0.5	0.5	0.5	0.5	0.6	0.5	0.5	0.5	0.4	0.3	0.4	0.4
-0.06	-0.08	-0.12	-0.16	-0.23	-0.31	-0.4	-0.51		0.48	0.35	0.23	0.14	0.08	0.05
0.01	0.013	0.018	0.023	0.03	0.036	0.041	0.043		0.054	0.051	0.042	0.032	0.022	0.013
5.61	7.32	9.41	11.87	14.49	16.91	18.61	19.16		19.13	17.75	14.7	10.91	7.47	4.68
-0.92	-1.14	-1.39	-1.68	-1.97	-2.22	-2.37	-2.4		-1.91	-1.75	-1.43	-1.06	-0.73	-0.46

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	1.3	18.6	1	29	1	12500
-0.2	-1.3	1.3	0	2.4	0
15.3	3.1	16.7	1	26.1	1	12250
0.2	-1.8	0.3	-0.8	2.4	0
15.1	6.5	16.3	2.2	23.1	1	12000
0.4	-2.6	0.8	-0.8	2.3	0
15.1	13.6	15.7	4.7	20	1	11750
0.4	-5.3	0.7	-2.1	2.3	0
15	27.3	15.3	10.4	18.3	2	11500
0.4	-9.9	0.5	-5.6	1.6	-0.8
14.9	51.5	15.2	25	16.3	3.9	11250
0.3	-18.7	0.4	-13.1	1.3	-2.7
15	95	15.4	57.4	15.2	12.1	11000	576.5	14.5	622.4	15.3	739.3	20
0.4	-28.8	0.3	-26.3	0.9	-10.2		119.3	0.5	101.8	0.1	102	0.9
15.2	164	15.8	118.9	15	42	10750	355.4	14.5	436.5	15.9	559.4	19.6
0.5	-42	0.3	-43.2	0.7	-30.5		98.2	0.4	87.4	0.4	89.4	0.8
15.4	263.7	16.4	220.1	15.4	120.6	10500	184.1	15	286.5	16.4	408.1	19.5
0.5	-58.5	0.3	-64	0.5	-64		64.3	0.3	66.2	0.3	71.6	0.6
15.5	396.1	17.2	363.7	16.6	269.8	10250	84.2	16.3	181.1	17.3	291.5	19.8
0.7	-72.7	0.4	-82.8	0.4	-95.2		34.6	0.4	46.4	0.3	56.8	0.5
15.5	558.5	18.2	542.1	18.6	473.2	10000	35.5	17.9	111.1	18.4	203.6	20.4
1	-86.5	0.3	-100.2	0.3	-113.6		15.4	0.3	31.5	0.4	43.6	0.5
						9750	15.5	19.8	67.5	19.6	140	21.1
							6.4	0.2	21.7	0.6	32.5	0.5
						9500	7.2	21.9	41.6	21	95.9	22
							2.4	-0.2	13.8	0.6	23.7	0.5
						9250	4.1	24.7	25.1	22.2	65.9	23
							1.1	-0.3	9	0.7	17.2	0.6
						9000	2.3	27.3	15.9	23.8	45.7	24.1
							0.7	0	6.2	0.8	12.9	0.7
						8750	1.7	30.6	10.1	25.3	32	25.4
							0.7	0.8	3.7	0.7	10	0.8
						8500	1	33.1	6.9	27.1	22.2	26.6
							0	-0.9	2.5	0.7	6.8	0.7
						8250	1	37.4	4.8	29	0	0
							0	-0.8	1.6	0.5	0	0
						8000	1	41.8	3.2	30.6	11.7	29.5
							0	-0.7	0.9	0.3	4.1	1
						7750	1	46.4	0	0	0	0
							0	-0.6	0	0	0	0
						7500	1	51.1	1.9	35.1	6.1	32.4
							0	-0.4	0.7	1	2.2	1
						6250	0	0	0	0	0	0
							0	0	0	0	0	0