2011/02/10(Thu)OP

P/C	1	0	0.9	1.3	1.1	1	1.2	1	1.2	1.2
先物	10612.5	-5	10617.5	10632.5	10587.5	10537.5	10440	10457.5	10267.5	10227.5
基準	15.2	-0.7	15.8	15.7	16.3	16.1	16.5	16.3	17.3	17.7
期近	15.2	-19.8	35	23.5	20.2	16.4	17	16.7	17.3	17.8
期先１	15.8	0.2	15.6	15.4	15.9	16	16.4	16.2	17.3	17.6
期先２	16.3	0.3	16	17	16.5	16.7	17.2	16.9	17.6	18.1
当/先	1	-1.3	2.2	1.5	1.3	1	1	1	1	1
先/先2	1	0	1	0.9	1	1	1	1	1	1

28	56	90
8750	9000	9250	9500	9750	10000	10250	10500	10500	10500	10750	11000	11250	11500	11750
3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	3P1050	10610	3C1050	3C1075	3C1100	3C1125	3C1150	3C1175
2.5	3.9	6	9.4	16.2	32.3	64.8	131	375.9	244.9	114.7	43	15	5.8	3.2
0.5	0.8	1.1	0.6	-0.6	-1.1	-3.8	-6.3	-16.4	-10.1	-10.5	-10	-4.9	-1.6	0.2
29.5	27.2	24.8	22.4	20.1	18.4	16.8	15.5	15.5	15.6	14.7	14.3	14.5	15.4	17.2
1.3	1.3	1.1	0.6	0.1	0	-0.3	-0.4	-0.4	-0.3	-0.5	-0.8	-0.7	-0.3	0.5
-0.01	-0.01	-0.02	-0.04	-0.06	-0.12	-0.22	-0.39		0.61	0.39	0.19	0.08	0.03	0.02
0.003	0.004	0.007	0.012	0.02	0.036	0.06	0.084		0.084	0.088	0.064	0.034	0.016	0.009
0.68	1.02	1.52	2.3	3.6	5.86	8.8	11.38		11.38	11.31	8	4.33	2.16	1.29
-0.35	-0.49	-0.66	-0.9	-1.27	-1.9	-2.6	-3.1		-3.14	-2.94	-2.02	-1.11	-0.59	-0.39
4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	4P1050	10530	4C1050	4C1075	4C1100	4C1125	4C1150	4C1175
10.7	16	24.9	39.6	63	101.6	163.8	255.2	545.2	289.9	170.6	93.4	46.6	22.1	11
0.1	-0.4	-0.8	-1.2	-2.4	-3.8	-3.7	-4.7	-13.9	-9.2	-8.8	-5.4	-3.8	-4.5	-1.2
25.8	24.3	23	21.8	20.7	19.7	19.1	18.7	17.3	13.8	13.9	14.1	14.2	14.4	14.9
0.2	0	0	-0.1	-0.2	-0.2	-0.2	-0.3	-0.3	-0.3	-0.3	-0.2	-0.2	-0.5	-0.1
-0.03	-0.04	-0.06	-0.09	-0.14	-0.21	-0.31	-0.43		0.59	0.42	0.27	0.15	0.08	0.04
0.005	0.008	0.012	0.018	0.026	0.035	0.044	0.05		0.068	0.067	0.056	0.04	0.025	0.015
2.46	3.45	4.86	6.81	9.22	12.02	14.67	16.36		16.22	16.29	13.74	9.93	6.35	3.88
-0.56	-0.74	-0.99	-1.31	-1.69	-2.1	-2.48	-2.7		-2	-2.02	-1.72	-1.25	-0.81	-0.51
5P875	5P900	5P925	5P950	5P975	5P1000	5P1025	5P1050	10540	5C1050	5C1075	5C1100	5C1125	5C1150	5C1175
26.3	37.8	54.8	79.6	116	165.7	239.9	336.3	708.4	372.1	248.6	155.7	94.4	54.1	30
15.7	21.3	29.1	38.7	50.5	60.3	72.5	76.3	149.3	73	69.1	56.9	44.1	27.6	17.8
24.1	23.1	22.1	21.2	20.4	19.6	19.1	18.7	17.6	14.9	14.7	14.5	14.5	14.5	14.6
-1.5	-1.2	-0.9	-0.7	-0.4	-0.4	-0.2	-0.3	0	0.8	0.5	0.3	0.2	-0.3	-0.4
-0.05	-0.07	-0.1	-0.13	-0.19	-0.25	-0.34	-0.44		0.57	0.45	0.32	0.22	0.14	0.09
0.008	0.011	0.015	0.019	0.025	0.031	0.036	0.04		0.05	0.051	0.047	0.039	0.029	0.02
5.23	6.89	8.96	11.43	14.2	16.93	19.33	20.78		20.71	20.87	18.97	15.7	11.88	8.36
-0.7	-0.88	-1.09	-1.34	-1.6	-1.83	-2.04	-2.14		-1.72	-1.71	-1.53	-1.27	-0.96	-0.68

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	4.9	17.2	2	22.4	1	12500
-1.7	3	0.2	0	0.4	0
15	8.9	16.2	3	20	1	12250
-1.3	5.4	-0.2	-0.5	0.4	0
14.8	16.7	15.6	5.8	18.3	1.5	12000
-0.6	10.8	0.1	-0.1	0	-0.3
14.6	30	14.9	11	17.2	3.2	11750
-0.4	17.8	-0.1	-1.2	0.5	0.2
14.5	54.1	14.4	22.1	15.4	5.8	11500
-0.3	27.6	-0.5	-4.5	-0.3	-1.6
14.5	94.4	14.2	46.6	14.5	15	11250
0.2	44.1	-0.2	-3.8	-0.7	-4.9
14.5	155.7	14.1	93.4	14.3	43	11000	430.7	14.4	556.8	19.4	621.8	18.7
0.3	56.9	-0.2	-5.4	-0.8	-10		-4.8	-0.8	-3.6	-0.3	61.3	-1
14.7	248.6	13.9	170.6	14.7	114.7	10750	251.9	14.7	387.2	18.8	464.4	18.6
0.5	69.1	-0.3	-8.8	-0.5	-10.5		-8	-0.7	-3.3	-0.2	74	-0.4
14.9	372.1	13.8	289.9	15.6	244.9	10500	131	15.5	255.2	18.7	336.3	18.7
0.8	73	-0.3	-9.2	-0.3	-10.1		-6.3	-0.4	-4.7	-0.3	76.3	-0.3
14.9	525	13.4	447.7	16.5	425.4	10250	64.8	16.8	163.8	19.1	239.9	19.1
1.4	70.3	-0.1	-7	-0.5	-10.9		-3.8	-0.3	-3.7	-0.2	72.5	-0.2
14.5	700	11.8	636.5	18.2	644	10000	32.3	18.4	101.6	19.7	165.7	19.6
2.6	57.5	-0.1	-6	-0.5	-9.5		-1.1	0	-3.8	-0.2	60.3	-0.4
						9750	16.2	20.1	63	20.7	116	20.4
							-0.6	0.1	-2.4	-0.2	50.5	-0.4
						9500	9.4	22.4	39.6	21.8	79.6	21.2
							0.6	0.6	-1.2	-0.1	38.7	-0.7
						9250	6	24.8	24.9	23	54.8	22.1
							1.1	1.1	-0.8	0	29.1	-0.9
						9000	3.9	27.2	16	24.3	37.8	23.1
							0.8	1.3	-0.4	0	21.3	-1.2
						8750	2.5	29.5	10.7	25.8	26.3	24.1
							0.5	1.3	0.1	0.2	15.7	-1.5
						8500	1.8	32.2	7.5	27.5	18	25.2
							0.2	0.9	0.3	0.3	10.8	-2
						8250	1.1	33.9	5.4	29.3	0	0
							0.1	0.7	5.4	29.3	0	0
						8000	1	37.5	3.8	30.9	8.9	27.5
							0	0.6	0.1	0.4	5.3	-3
						7750	0	0	0	0	0	0
							0	0	0	0	0	0
						7500	1	45.2	2	34.4	5.6	30.8
							0	0.7	0	0.3	3.6	-3.3