個別証券オプション取引相場表・2010年 security …p 2010/06 2009.10.09 2,000 5.144.5...

年月年月日円月日円月日円月日円月日円単位千円単位単位

date date ￥ date ￥ date ￥ date ￥ date ￥ Unit \1,000 unit unit

1605

P 2010/10 2010.08.13 380,000 - - - - 3,000 36,096 - 3,000 -(8.24 12032.0) (8.24 12032.0) (3,000) (36,096)

P 2010/10 2010.08.13 400,000 - - - - 100 1,000 - 100 -(9.9 10000.0) (9.9 10000.0) (100) (1,000)

P 2010/11 2010.09.10 400,000 - - - - 200 1,971 - - -(10.4 11110.0) (10.8 8600.0) (200) (1,971)

P 2010/12 2010.07.08 420,000 - - - - 200 1,560 - - -(11.16 10000.0) (11.24 5600.0) (200) (1,560)

P 2011/01 2010.11.12 440,000 - - - - 200 1,840 - - -(11.24 16100.0) (12.24 2300.0) (200) (1,840)

C 2010/02 2009.12.11 750,000 - - - - 53 491 - 53 -(1.13 9268.0) (1.13 9268.0) (53) (491)

C 2010/07 2010.05.14 650,000 - - - - 59 78 - 59 -(6.11 1335.0) (6.11 1335.0) (59) (78)

C 2010/09 2010.07.12 400,000 - - - - 400 2,810 - - -(9.9 9000.0) (9.2 5050.0) (400) (2,810)

C 2010/10 2010.08.13 400,000 - - - - 200 2,231 - - -(10.4 13760.0) (9.16 8550.0) (200) (2,231)

C 2010/10 2010.08.13 420,000 - - - - 3,100 32,957 3,100 - -(8.24 10753.0) (9.9 7000.0) (3,100) (32,957)

C 2010/12 2010.07.08 420,000 - - - - 200 3,770 - - -(11.24 25200.0) (11.16 12500.0) (200) (3,770)

C 2011/01 2010.11.12 440,000 - - - - 200 6,210 - - -(12.24 45300.0) (11.24 16800.0) (200) (6,210)

1802

P 2010/03 2009.09.07 325 - - - - 733 8,063 - 733 -(1.28 11.0) (1.28 11.0) (733) (8,063)

C 2010/03 2009.07.10 375 - - - - 300 1,245 - - -(1.12 10.0) (2.9 1.0) (300) (1,245)

1925

P 2010/03 2009.07.10 900 - - - - 38 437 - 38 -(2.12 11.5) (2.12 11.5) (38) (437)

P 2010/06 2009.10.09 850 - - - - 100 3,450 - - -(2.9 34.5) (2.9 34.5) (100) (3,450)

1928

C 2010/06 2009.10.09 850 - - - - 125 9,385 - - -(1.8 83.0) (1.5 70.0) (125) (9,385)

1944

P 2010/02 2009.12.11 750 - - - - 45 67 - 45 -(1.13 1.5) (1.13 1.5) (45) (67)

P 2010/03 2009.07.10 750 - - - - 46 276 - 46 -(2.12 6.0) (2.12 6.0) (46) (276)

P 2010/04 2010.02.12 700 - - - - 48 48 - 48 -(3.12 1.0) (3.12 1.0) (48) (48)

P 2010/07 2010.05.14 750 - - - - 40 168 - 40 -(6.11 4.5) (6.11 4.0) (40) (168)

P 2010/08 2010.06.11 700 - - - - 39 19 - 39 -(7.12 0.5) (7.12 0.5) (39) (19)

個別証券オプション取引相場表・2010年

Security Option Quotations

株　　　　　　価

Close

Price Range

始　値高　値(J-NET)

取引金額(うちJ-NET)終　値

Open

権利行使価　　格安　値

(J-NET)

DaysTraded

権利行使数　　量

建　玉現在高

値付日数

OpenInstrest

ContractsExcercised

TradingVolume(J-NET)

TradingValue(J-NET)

区分

取引高(うちJ-NET)

Type Expir- ation Month

FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)

限月取　引開始日

国際石油開発帝石INPEX

大林組OBAYASHI

大和ハウス工業DAIWA HOUSE INDUST

積水ハウスSEKISUI HOUSE

きんでんKINDEN

1/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


P 2010/10 2010.08.13 700 - - - - 41 102 - 41 -(9.10 2.5) (9.10 2.5) (41) (102)

2502

C 2010/03 2009.09.25 1,900 - - - - 216 43 - 216 -(2.12 2.0) (2.12 2.0) (216) (43)

2768

C 2011/02 2010.12.10 175 - - - - 10,000 10,000 - 10,000 -(12.15 10.0) (12.15 10.0) (10,000) (10,000)

2914

C 2010/01 2009.12.04 320,000 - - - - 175 42 - - -(1.7 300.0) (1.7 200.0) (175) (42)

3407

P 2010/01 2009.11.13 425 - - - - - - - 81 -

3436

P 2010/07 2010.05.18 1,600 - - - - 184 506 184 - -(6.11 27.5) (6.11 27.5) (184) (506)

C 2010/01 2009.11.13 1,700 - - - - - - 244 - -

C 2010/03 2009.07.13 1,700 2.12 31.0 2.12 31.0 2.12 31.0 2.12 31.0 234 725 234 - 1

4005

C 2010/11 2010.09.10 400 - - - - 73 643 - 73 -(9.17 9.0) (9.17 8.0) (73) (643)

4062

P 2010/11 2010.09.10 1,900 - - - - 250 525 - 250 -(10.25 22.0) (11.4 19.5) (250) (525)

P 2010/11 2010.09.10 2,000 - - - - 200 1,480 - - -(11.4 98.0) (10.22 50.0) (200) (1,480)

P 2010/12 2010.05.26 2,200 - - - - 300 1,912 - - -(11.8 103.5) (11.19 24.0) (300) (1,912)

C 2010/11 2010.09.10 2,000 - - - - 500 7,402 - - -(11.11 256.0) (10.25 32.5) (500) (7,402)

C 2010/12 2010.05.26 2,200 - - - - 200 2,465 - - -(11.19 158.0) (11.11 88.5) (200) (2,465)

4063

P 2010/02 2009.12.11 4,600 - - - - 102 326 - 102 -(1.26 32.0) (1.26 32.0) (102) (326)

アサヒビールASAHI BREWERIES

双日SOJITZ

ＪＴJAPAN TOBACCO

旭化成ASAHI KASEI

ＳＵＭＣＯSUMCO

住友化学SUMITOMO CHEMICAL

イビデンIBIDEN

信越化学工業SHIN-ETSU CHEMICAL

2/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


P 2010/03 2009.07.10 4,400 - - - - 75 150 - 75 -(2.12 20.0) (2.12 20.0) (75) (150)

P 2010/11 2010.09.10 4,200 - - - - 100 890 - 100 -(10.25 89.0) (10.25 89.0) (100) (890)

P 2011/01 2010.11.12 4,000 - - - - 600 2,235 - - -(12.3 53.5) (12.21 21.0) (600) (2,235)

P 2011/01 2010.11.12 4,200 - - - - 200 930 - 200 -(12.15 47.5) (12.15 45.5) (200) (930)

P 2011/01 2010.11.12 4,400 - - - - 200 1,370 - 200 -(12.21 69.0) (12.22 68.0) (200) (1,370)

C 2010/11 2010.09.10 4,000 - - - - 200 2,175 - - -(11.10 148.0) (11.1 69.5) (200) (2,175)

C 2010/11 2010.09.10 4,200 - - - - 300 2,040 100 - -(10.25 150.0) (10.29 27.0) (300) (2,040)

C 2010/11 2010.09.10 4,400 - - - - 100 325 - 100 -(10.25 32.5) (10.25 32.5) (100) (325)

C 2011/01 2010.11.12 4,400 - - - - 200 1,210 - 200 -(12.15 62.0) (12.15 59.0) (200) (1,210)

4188

P 2010/03 2009.07.10 325 - - - - - - - 20 -

C 2010/11 2010.09.16 500 - - - - 400 680 - 400 -(9.17 4.0) (9.17 3.0) (400) (680)

4307

P 2010/06 2009.10.09 2,000 5.14 4.5 5.14 4.5 5.14 4.5 5.14 4.5 167 75 167 - 1

P 2010/09 2010.07.30 1,500 8.16 9.0 8.16 9.0 8.16 9.0 8.16 9.0 202 181 - 202 1

4324

P 2010/04 2010.02.12 2,200 - - - - 152 152 - 152 -(3.12 10.0) (3.12 10.0) (152) (152)

P 2010/05 2010.03.12 2,400 - - - - 141 87 - 141 -(4.12 6.5) (4.12 6.0) (141) (87)

4502

C 2010/11 2010.09.10 4,400 - - - - 250 150 - 250 -(9.17 6.0) (9.17 6.0) (250) (150)

C 2011/03 2010.07.09 4,400 - - - - 410 832 - 410 -(11.12 21.0) (11.12 20.0) (410) (832)

4503

C 2010/03 2009.07.10 3,800 - - - - - - - 10 -

4519

P 2010/03 2009.07.10 1,600 - - - - 211 179 - 211 -(2.12 8.5) (2.12 8.5) (211) (179)

三菱ケミカルＨＤMITSUBISHI CHEMI

野村総研NRI

電通DENTSU

武田薬品工業TAKEDA PHARMA

アステラス製薬ASTELLAS PHARMA

中外製薬CHUGAI PHARMA

3/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


P 2011/01 2010.11.12 1,500 - - - - 600 1,110 - 600 -(12.15 18.5) (12.15 18.5) (600) (1,110)

C 2010/09 2010.01.08 1,700 - - - - 650 227 - 650 -(7.27 3.5) (7.27 3.5) (650) (227)

C 2011/03 2010.07.09 1,700 - - - - 630 294 - 630 -(11.12 5.0) (11.12 4.5) (630) (294)

4523

P 2010/03 2009.07.15 2,800 - - - - - - - 10 -

P 2010/09 2010.02.12 2,800 - - - - 20 96 - 20 -(5.18 48.0) (5.18 48.0) (20) (96)

P 2010/11 2010.09.10 2,800 - - - - 300 1,505 - 300 -(10.28 58.5) (10.21 46.0) (300) (1,505)

P 2010/12 2010.04.23 2,800 - - - - 400 1,920 - - -(11.8 61.0) (11.16 35.0) (400) (1,920)

P 2011/03 2010.07.20 2,400 - - - - 10 15 - 10 -(10.20 15.5) (10.20 15.5) (10) (15)

P 2011/03 2010.07.09 2,600 - - - - 10 51 - 10 -(10.15 51.5) (10.15 51.5) (10) (51)

P 2011/03 2010.07.09 2,800 - - - - 10 30 - 10 -(12.21 30.0) (12.21 30.0) (10) (30)

P 2011/03 2010.07.09 3,000 - - - - 2,000 25,000 - 2,000 -(12.15 133.5) (12.21 116.5) (2,000) (25,000)

C 2010/08 2010.06.11 3,200 - - - - 140 252 - 140 -(7.8 18.0) (7.8 18.0) (140) (252)

C 2010/11 2010.09.10 2,800 - - - - 600 2,400 - - -(11.11 62.0) (10.28 18.0) (600) (2,400)

C 2011/03 2010.07.09 3,000 - - - - 2,000 22,550 - 2,000 -(12.21 113.0) (12.15 112.5) (2,000) (22,550)

4568

P 2010/09 2010.02.08 1,600 - - - - 60 227 - 60 -(4.21 40.5) (4.7 32.5) (60) (227)

C 2010/11 2010.09.10 1,800 - - - - 306 619 - - -(10.18 28.5) (9.17 12.0) (306) (619)

C 2010/11 2010.09.10 1,900 - - - - 390 117 - 390 -(9.17 3.0) (9.17 3.0) (390) (117)

C 2010/12 2010.04.09 2,000 - - - - 390 163 - 390 -(10.8 5.0) (10.8 4.0) (390) (163)

4704

P 2010/01 2009.11.13 3,000 - - - - - - - 107 -

P 2010/06 2009.10.09 2,800 - - - - 10 81 10 - -(2.16 81.0) (2.16 81.0) (10) (81)

P 2010/09 2010.02.26 2,600 - - - - 10 89 10 - -(5.19 89.0) (5.19 89.0) (10) (89)

P 2010/11 2010.09.10 2,200 - - - - 119 101 - 119 -(10.8 8.5) (10.8 8.5) (119) (101)

C 2010/12 2010.04.09 3,000 - - - - 20 86 - 20 -(7.14 47.0) (9.13 39.0) (20) (86)

エーザイEISAI

第一三共DAIICHI SANKYO

トレンドマイクロTREND MICRO

4/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


4902

P 2010/02 2009.12.11 900 - - - - 75 225 - 75 -(1.13 6.0) (1.13 6.0) (75) (225)

P 2010/03 2009.07.10 850 - - - - 78 351 - 78 -(2.12 9.0) (2.12 9.0) (78) (351)

P 2010/04 2010.02.12 900 - - - - 76 266 - 76 -(3.12 7.0) (3.12 7.0) (76) (266)

P 2010/05 2010.03.12 1,000 - - - - 69 120 - 69 -(4.12 3.5) (4.12 3.5) (69) (120)

P 2010/06 2009.10.13 950 5.14 7.0 5.14 7.0 5.14 7.0 5.14 7.0 72 252 72 - 1

P 2010/07 2010.05.26 850 - - - - 69 241 - 69 -(6.11 7.0) (6.11 7.0) (69) (241)

P 2010/08 2010.06.21 800 - - - - 70 150 70 - -(7.12 4.5) (7.12 4.0) (70) (150)

C 2010/10 2010.08.13 900 9.10 8.5 9.10 8.5 9.10 8.5 9.10 8.5 75 318 - 75 1

C 2010/11 2010.09.14 950 - - - - 71 270 - 71 -(10.8 8.0) (10.8 7.5) (71) (270)

5001

P 2010/03 2009.11.19 325 - - - - - - - 10 -

P 2010/03 2009.10.28 400 - - - - - - - 10 -

5020

C 2010/08 2010.06.11 550 - - - - 1,000 385 - 1,000 -(7.9 4.0) (7.9 3.0) (1,000) (385)

C 2010/09 2010.04.02 550 - - - - 1,000 60 - 1,000 -(8.18 1.0) (8.18 0.5) (1,000) (60)

5201

C 2010/10 2010.08.13 950 - - - - 580 4,560 - - -(9.7 11.0) (9.14 5.0) (580) (4,560)

C 2010/10 2010.09.07 1,000 - - - - 250 575 - 250 -(9.10 3.0) (9.10 2.0) (250) (575)

C 2010/12 2010.04.09 1,000 - - - - 250 1,575 - 250 -(10.13 7.0) (10.13 6.0) (250) (1,575)

5202

P 2010/02 2009.12.11 250 - - - - 138 552 138 - -(1.13 4.0) (1.13 4.0) (138) (552)

C 2010/11 2010.09.10 200 - - - - 147 559 - 147 -(9.17 4.0) (9.17 3.0) (147) (559)

5406

C 2010/06 2009.10.13 225 - - - - 186 279 - 186 -(5.14 1.5) (5.14 1.5) (186) (279)

C 2010/09 2010.01.08 225 - - - - 250 125 - 250 -(8.10 0.5) (8.10 0.5) (250) (125)

コニカミノルタKONICA MINOLTA HD

新日本石油NIPPON OIL

ＪＸJX

旭硝子ASAHI GLASS

日本板硝子NIPPON SHEET GLASS

神戸製鋼所KOBE STEEL

5/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2011/03 2010.07.29 250 - - - - 500 300 - 500 -(11.5 1.0) (11.5 0.5) (500) (300)

5411

P 2010/02 2009.12.11 3,000 - - - - 150 191 - 150 -(1.26 13.0) (1.26 12.0) (150) (191)

P 2010/03 2009.07.10 2,800 - - - - 160 560 - 160 -(2.10 35.0) (2.10 35.0) (160) (560)

5631

P 2011/01 2010.11.12 800 - - - - 100 1,150 - 100 -(12.10 11.5) (12.10 11.5) (100) (1,150)

5711

P 2010/09 2010.01.08 225 8.16 2.0 8.16 2.0 8.16 2.0 8.16 2.0 133 266 - 133 1

5713

P 2010/06 2010.01.25 1,100 - - - - 3 141 - 3 -(1.29 47.0) (1.29 47.0) (3) (141)

P 2010/09 2010.01.25 1,100 - - - - 5 160 - 5 -(6.15 32.0) (6.15 32.0) (5) (160)

P 2010/11 2010.09.10 1,300 - - - - 50 1,030 - 50 -(10.28 35.0) (10.21 17.0) (50) (1,030)

P 2010/11 2010.09.10 1,400 - - - - 60 3,877 - - -(10.27 109.5) (10.18 31.0) (60) (3,877)

P 2010/12 2010.04.09 1,300 - - - - 100 725 - - -(11.25 12.0) (12.6 2.5) (100) (725)

P 2010/12 2010.04.09 1,400 - - - - 60 3,600 - - -(11.26 80.5) (11.8 39.5) (60) (3,600)

P 2011/01 2010.11.12 1,300 - - - - 50 800 - 50 -(12.6 16.0) (12.6 16.0) (50) (800)

P 2011/02 2010.12.10 1,400 - - - - 30 1,050 - 30 -(12.28 35.0) (12.28 35.0) (30) (1,050)

P 2011/06 2010.10.08 1,400 - - - - 1,200 189,600 - - -(10.20 158.0) (10.20 158.0) (1,200) (189,600)

C 2010/03 2009.07.10 1,300 - - - - 82 1,619 - - -(2.10 20.0) (3.2 19.5) (82) (1,619)

C 2010/03 2009.07.10 1,400 - - - - 82 246 - - -(2.10 3.5) (3.2 2.5) (82) (246)

C 2010/11 2010.09.10 1,300 - - - - 100 6,650 - - -(11.8 110.0) (10.28 18.0) (100) (6,650)

C 2010/11 2010.09.10 1,400 - - - - 60 840 20 - -(10.21 16.0) (11.11 10.0) (60) (840)

C 2010/12 2010.04.09 1,300 - - - - 171 5,386 171 - -(9.24 31.5) (9.24 31.5) (171) (5,386)

C 2010/12 2010.04.09 1,400 - - - - 60 1,770 - - -(11.8 45.0) (11.26 14.0) (60) (1,770)

6301

P 2010/03 2009.07.10 1,600 - - - - 285 384 - 285 -(2.10 13.5) (2.10 13.5) (285) (384)

P 2010/12 2010.04.09 2,000 - - - - 400 1,180 - 400 -(11.4 29.5) (11.4 29.5) (400) (1,180)

ＪＦＥＨＤJFE HD

日本製鋼所JAPAN STEEL WORKS

三菱マテリアルMITSUBISHI MATERIA

住友金属鉱山SUMITOMO METAL MIN

コマツKOMATSU

6/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2010/10 2010.08.13 2,000 - - - - 1,400 2,170 - - -(9.16 23.0) (9.6 8.0) (1,400) (2,170)

C 2010/11 2010.09.14 2,200 - - - - 2,098 2,583 - - -(11.5 21.0) (10.13 6.5) (2,098) (2,583)

C 2010/12 2010.04.09 2,000 - - - - 30 132 30 - -(7.15 44.0) (7.15 44.0) (30) (132)

C 2010/12 2010.04.09 2,200 - - - - 2,800 4,760 - - -(10.13 18.0) (10.29 16.0) (2,800) (4,760)

C 2011/03 2010.10.07 2,400 - - - - 3,100 17,838 - 600 -(11.24 106.5) (10.29 25.0) (3,100) (17,838)

6501

C 2010/09 2010.03.30 400 - - - - 1,680 24,780 - - -(4.22 24.0) (6.29 6.5) (1,680) (24,780)

C 2010/09 2010.04.02 425 - - - - 842 7,788 - - -(4.26 15.0) (6.29 3.5) (842) (7,788)

C 2010/12 2010.04.09 375 - - - - 2,522 33,842 - - -(8.3 18.0) (10.12 8.5) (2,522) (33,842)

C 2011/03 2010.07.09 400 - - - - 1,261 17,233 - 1,261 -(11.11 16.0) (11.12 11.5) (1,261) (17,233)

6502

P 2010/12 2010.04.09 550 - - - - 2,000 92,000 2,000 - -(5.6 46.0) (5.6 46.0) (2,000) (92,000)

P 2011/03 2010.07.09 450 - - - - 1,300 31,525 - 1,300 -(12.7 24.5) (12.3 24.0) (1,300) (31,525)

C 2010/01 2009.11.13 550 - - - - - - - 75 -

C 2011/03 2010.07.09 450 - - - - 1,300 28,600 - 1,300 -(12.3 23.5) (12.7 20.5) (1,300) (28,600)

6503

C 2010/10 2010.08.13 800 - - - - 300 480 - 300 -(9.2 2.0) (9.2 1.0) (300) (480)

C 2010/12 2010.04.09 950 - - - - 150 210 - 150 -(10.8 2.0) (10.8 1.0) (150) (210)

6665

C 2010/06 2010.01.08 1,900 - - - - 580 2,683 - - -(3.17 91.0) (6.3 1.5) (580) (2,683)

C 2010/06 2010.01.15 2,000 - - - - 290 1,484 - 290 -(3.17 52.0) (3.17 51.0) (290) (1,484)

6752

C 2010/03 2009.07.22 1,500 - - - - 280 98 - 280 -(2.12 3.5) (2.12 3.5) (280) (98)

C 2010/10 2010.08.13 1,200 - - - - 1,100 319 - 1,100 -(9.14 3.0) (9.14 2.0) (1,100) (319)

C 2010/10 2010.08.13 1,300 - - - - 1,800 216 - 1,800 -(9.2 2.0) (9.2 1.0) (1,800) (216)

C 2010/11 2010.09.10 1,300 - - - - 4,000 1,424 - 2,000 -(10.6 5.0) (10.28 2.0) (4,000) (1,424)

日立製作所HITACHI

東芝TOSHIBA

三菱電機MITSUBISHI ELEC

エルピーダメモリELPIDA MEMORY

パナソニックPANASONIC

7/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2010/12 2010.04.09 1,400 - - - - 6,000 1,830 - 3,000 -(10.8 6.0) (11.17 0.5) (6,000) (1,830)

C 2011/03 2010.07.09 1,400 - - - - 100 120 - 100 -(9.22 12.0) (9.22 12.0) (100) (120)

6753

P 2010/09 2010.08.12 750 - - - - 1,311 3,808 - 1,311 -(8.26 3.0) (8.26 2.5) (1,311) (3,808)

C 2010/03 2009.07.23 1,100 - - - - - - - 3 -

C 2010/06 2009.10.09 1,100 - - - - 92 9,348 - - -(4.14 152.0) (3.17 51.0) (92) (9,348)

C 2010/06 2009.10.13 1,200 - - - - 92 4,368 - - -(4.14 78.0) (3.17 16.0) (92) (4,368)

C 2010/09 2010.01.08 1,200 - - - - 3 139 - 3 -(3.24 46.5) (3.24 46.5) (3) (139)

6758

P 2010/11 2010.09.10 2,600 - - - - 100 285 - 100 -(11.2 28.5) (11.2 28.5) (100) (285)

P 2010/11 2010.09.10 2,800 - - - - 200 1,595 - - -(10.26 92.5) (11.10 67.0) (200) (1,595)

C 2010/01 2009.11.13 2,800 - - - - 201 20 - - -(1.7 1.0) (1.7 1.0) (201) (20)

C 2010/10 2010.08.13 2,800 - - - - 1,600 2,186 - 800 -(9.21 18.5) (9.2 9.0) (1,600) (2,186)

C 2010/11 2010.09.10 2,600 - - - - 400 4,370 - - -(11.10 140.0) (11.2 46.0) (400) (4,370)

C 2010/11 2010.09.10 2,800 - - - - 100 375 - 100 -(10.26 37.5) (10.26 37.5) (100) (375)

C 2010/12 2010.04.09 3,200 - - - - 2,400 2,208 - 1,200 -(10.6 14.0) (11.17 5.5) (2,400) (2,208)

6762

P 2010/10 2010.08.13 4,400 - - - - 2,275 22,679 - 2,275 -(9.8 100.0) (9.8 99.5) (2,275) (22,679)

C 2010/10 2010.09.07 5,500 - - - - 270 256 - 270 -(9.13 10.0) (9.13 9.0) (270) (256)

C 2010/11 2010.09.16 6,000 - - - - 200 544 - 200 -(9.17 28.0) (9.17 27.0) (200) (544)

C 2010/12 2010.04.09 5,500 - - - - 540 2,286 150 - -(11.15 78.0) (10.26 20.0) (540) (2,286)

6770

C 2010/05 2010.03.15 700 - - - - 1,162 1,468 1,162 - -(4.2 13.0) (4.2 12.0) (1,162) (1,468)

6857

P 2010/03 2009.07.10 1,800 - - - - 173 138 - 173 -(2.12 8.0) (2.12 8.0) (173) (138)

シャープSHARP

ソニーSONY

ＴＤＫTDK

アルプス電気ALPS ELEC

アドバンテストADVANTST

8/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


6902

C 2010/08 2010.06.11 2,800 - - - - 300 950 - 300 -(7.9 32.0) (7.9 31.0) (300) (950)

C 2010/10 2010.08.13 2,600 - - - - 400 560 - 400 -(8.27 14.0) (8.27 14.0) (400) (560)

C 2010/10 2010.08.13 2,800 - - - - 1,000 1,920 - - -(9.15 20.0) (9.15 19.0) (1,000) (1,920)

C 2010/11 2010.09.10 2,800 - - - - 1,000 1,180 - - -(9.16 20.0) (10.28 4.0) (1,000) (1,180)

C 2010/11 2010.09.28 3,000 - - - - 400 144 - 400 -(10.6 4.0) (10.6 3.0) (400) (144)

C 2010/12 2010.04.09 3,200 - - - - 500 170 - 500 -(10.7 4.0) (10.7 3.0) (500) (170)

C 2011/03 2010.07.09 3,000 - - - - 500 1,945 - 500 -(10.28 39.0) (10.28 38.0) (500) (1,945)

6952

P 2010/02 2009.12.11 650 - - - - 525 210 525 - -(1.13 4.0) (1.13 4.0) (525) (210)

P 2010/06 2009.10.09 700 - - - - 2,000 16,860 - - -(6.9 114.0) (1.7 55.0) (2,000) (16,860)

6963

P 2010/11 2010.09.10 5,000 - - - - 100 695 100 - -(10.15 69.5) (10.15 69.5) (100) (695)

P 2010/12 2010.05.26 4,800 - - - - 100 580 - 100 -(11.12 58.0) (11.12 58.0) (100) (580)

P 2010/12 2010.05.18 5,000 - - - - 100 660 - 100 -(11.18 66.0) (11.18 66.0) (100) (660)

P 2011/01 2010.11.12 5,000 - - - - 400 1,840 - - -(12.6 56.0) (12.21 36.0) (400) (1,840)

C 2010/12 2010.05.18 5,000 - - - - 200 3,040 - - -(11.26 201.5) (11.12 102.5) (200) (3,040)

6971

C 2010/06 2009.12.29 9,500 - - - - 10 166 - 10 -(1.18 166.0) (1.18 166.0) (10) (166)

6981

C 2010/12 2010.04.20 4,600 - - - - 460 4,922 460 - -(9.27 107.0) (9.27 107.0) (460) (4,922)

6991

C 2010/02 2009.12.11 1,300 - - - - 33 70 - 33 -(1.13 3.0) (1.13 2.0) (33) (70)

7011

C 2010/03 2009.07.10 350 - - - - - - - 20 -

デンソーDENSO

カシオ計算機CASIO COMPUTER

ロームROHM

京セラKYOCERA

村田製作所MURATA MANUFACTUR

パナ電工PANASONIC ELEC WORKS

三菱重工業MITSUBISHI HEV IND

9/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2010/09 2010.01.08 375 - - - - 80 965 - 70 -(5.28 13.0) (5.19 5.5) (80) (965)

C 2010/09 2010.03.24 425 - - - - 10 115 - 10 -(3.31 11.5) (3.31 11.5) (10) (115)

C 2010/12 2010.04.09 350 - - - - 10 65 - 10 -(7.15 6.5) (7.15 6.5) (10) (65)

7012

P 2010/10 2010.08.13 200 9.10 0.5 9.10 0.5 9.10 0.5 9.10 0.5 133 66 - 133 1

C 2010/07 2010.05.14 225 - - - - 220 4,990 - 20 -(6.7 24.5) (6.17 20.5) (220) (4,990)

C 2010/08 2010.06.11 250 - - - - 300 390 - 300 -(7.8 2.0) (7.8 1.0) (300) (390)

C 2010/09 2010.01.08 275 - - - - 400 400 - 400 -(8.2 1.0) (8.2 1.0) (400) (400)

C 2010/10 2010.09.14 300 - - - - 1,600 1,200 - - -(9.15 1.0) (9.15 0.5) (1,600) (1,200)

C 2010/11 2010.09.14 300 - - - - 800 600 - 800 -(9.16 1.0) (9.16 0.5) (800) (600)

C 2010/12 2010.04.09 250 - - - - 2,692 30,460 - - -(12.7 15.5) (11.12 7.0) (2,692) (30,460)

C 2011/01 2010.11.12 275 - - - - 1,346 11,663 - 1,346 -(12.7 9.0) (12.7 8.5) (1,346) (11,663)

C 2011/03 2010.08.04 300 - - - - 773 2,675 - 773 -(11.12 3.5) (11.12 3.0) (773) (2,675)

7013

C 2010/05 2010.03.12 200 - - - - 443 244 - 443 -(4.2 1.0) (4.2 0.5) (443) (244)

7201

P 2010/03 2009.07.29 750 - - - - 2,220 5,550 2,220 - -(1.28 25.0) (1.28 25.0) (2,220) (5,550)

P 2010/06 2009.10.09 650 - - - - 50 82 50 - -(1.20 16.5) (1.20 16.5) (50) (82)

C 2010/03 2009.07.22 700 - - - - - - 50 - -

C 2010/06 2009.10.09 600 - - - - 200 905 - - -(5.26 45.5) (6.8 45.0) (200) (905)

C 2010/06 2009.10.14 800 - - - - 652 1,939 - 652 -(3.16 30.0) (3.16 29.0) (652) (1,939)

C 2010/06 2009.12.07 850 - - - - 652 912 - 652 -(3.16 14.0) (3.16 14.0) (652) (912)

C 2010/07 2010.05.17 600 - - - - 200 1,300 - - -(6.22 85.0) (6.9 45.0) (200) (1,300)

C 2010/09 2010.01.08 700 - - - - 50 77 - 50 -(7.8 15.5) (7.8 15.5) (50) (77)

C 2010/12 2010.04.09 750 - - - - 72 144 72 - -(7.14 20.0) (7.14 20.0) (72) (144)

C 2011/03 2010.07.09 750 - - - - 70 157 - 70 -(9.9 22.5) (9.9 22.5) (70) (157)

川崎重工業KAWASAKI HEAVY IND

ＩＨＩIHI

日産自動車NISSAN MOTOR

10/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


7203

P 2010/03 2009.07.10 3,800 - - - - 4,800 86,400 4,800 - -(1.28 180.0) (1.28 180.0) (4,800) (86,400)

P 2010/11 2010.09.10 2,800 - - - - 200 430 - 200 -(11.2 21.5) (11.2 21.5) (200) (430)

C 2010/03 2009.07.15 4,000 - - - - 65 110 - - -(2.3 17.0) (2.3 17.0) (65) (110)

C 2010/06 2009.10.09 3,600 - - - - 2,600 33,280 - 2,600 -(3.11 128.0) (3.11 128.0) (2,600) (33,280)

C 2010/06 2009.10.09 4,000 - - - - 130 747 - - -(2.3 61.5) (3.17 53.5) (130) (747)

C 2010/10 2010.08.13 3,200 - - - - 6,000 9,120 - - -(9.16 26.0) (9.14 4.0) (6,000) (9,120)

C 2010/10 2010.08.13 3,400 - - - - 1,600 776 - 1,600 -(8.27 5.0) (8.27 4.0) (1,600) (776)

C 2010/11 2010.09.10 3,400 - - - - 3,000 7,350 - 3,000 -(9.16 24.5) (9.16 24.5) (3,000) (7,350)

C 2010/12 2010.04.09 3,400 - - - - 6,000 8,230 - - -(10.7 16.0) (10.13 7.0) (6,000) (8,230)

C 2010/12 2010.04.09 3,600 - - - - 4,050 1,620 - 2,050 -(6.29 50.0) (10.14 3.0) (4,050) (1,620)

C 2011/03 2010.07.09 3,400 - - - - 50 387 - 50 -(9.24 77.5) (9.24 77.5) (50) (387)

C 2011/03 2010.11.24 3,800 - - - - 4,030 8,467 - 4,030 -(11.25 22.5) (12.15 21.0) (4,030) (8,467)

7259

P 2010/01 2009.11.13 2,000 - - - - - - - 157 -

C 2010/07 2010.05.14 2,800 6.11 15.0 6.11 15.0 6.11 15.0 6.11 15.0 131 196 - 131 1

C 2010/09 2010.01.08 2,800 - - - - 300 138 - 300 -(8.5 5.0) (8.5 4.5) (300) (138)

C 2010/11 2010.09.10 2,800 - - - - 1,000 1,215 - - -(9.15 23.0) (10.29 1.0) (1,000) (1,215)

C 2011/03 2010.07.09 2,800 - - - - 1,000 9,540 - - -(11.15 137.0) (10.29 70.0) (1,000) (9,540)

7267

P 2010/03 2009.07.28 3,200 - - - - 600 5,340 - 600 -(1.28 89.0) (1.28 89.0) (600) (5,340)

C 2010/03 2009.08.07 3,600 - - - - 20 54 - 20 -(1.22 27.0) (1.22 27.0) (20) (54)

C 2010/06 2009.10.27 3,400 - - - - 100 950 - 100 -(4.28 95.0) (4.28 95.0) (100) (950)

C 2010/09 2010.01.12 3,600 - - - - 30 124 - 30 -(5.11 41.5) (5.11 41.5) (30) (124)

C 2010/12 2010.04.09 3,200 - - - - 30 112 - 30 -(7.14 37.5) (7.14 37.5) (30) (112)

C 2011/03 2010.07.15 3,200 - - - - 30 223 - 30 -(9.14 74.5) (9.14 74.5) (30) (223)

C 2011/03 2010.08.09 3,400 - - - - 30 337 - 30 -(9.21 112.5) (9.21 112.5) (30) (337)

C 2011/03 2010.11.19 3,600 - - - - 60 181 - 60 -(12.21 37.0) (12.10 23.5) (60) (181)

C 2011/06 2010.11.19 3,600 - - - - 1,960 20,972 - 1,960 -(12.9 107.0) (12.9 107.0) (1,960) (20,972)

トヨタ自動車TOYOTA MOTOR

アイシン精機AISIN SEIKI

ホンダHONDA MOTOR

11/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


7269

P 2010/01 2009.11.13 2,000 - - - - - - - 225 -

P 2010/02 2009.12.11 2,000 - - - - 470 1,069 - - -(2.10 33.0) (1.26 12.5) (470) (1,069)

P 2010/03 2009.07.10 1,800 - - - - 254 457 - 254 -(2.10 18.0) (2.10 18.0) (254) (457)

C 2010/10 2010.08.13 1,900 - - - - 1,000 1,175 - - -(9.7 14.0) (8.27 9.5) (1,000) (1,175)

C 2010/12 2010.04.09 2,400 - - - - 1,000 338 - 1,000 -(10.8 3.5) (10.8 3.0) (1,000) (338)

C 2011/03 2010.10.14 2,400 - - - - 1,200 1,692 - 1,200 -(12.15 15.0) (12.15 14.0) (1,200) (1,692)

7731

C 2010/12 2010.04.09 1,900 - - - - 783 869 - 783 -(10.12 12.0) (10.12 11.0) (783) (869)

C 2011/03 2010.07.09 1,800 - - - - 1,200 6,966 - - -(11.22 87.0) (10.29 29.0) (1,200) (6,966)

7751

P 2010/02 2009.12.11 3,400 - - - - 135 84 - 135 -(1.26 7.0) (1.26 6.0) (135) (84)

P 2010/11 2010.09.10 3,600 - - - - 100 460 - 100 -(10.27 46.0) (10.27 46.0) (100) (460)

P 2010/11 2010.09.10 3,800 - - - - 100 490 - 100 -(11.4 49.0) (11.4 49.0) (100) (490)

P 2011/01 2010.11.12 4,000 - - - - 300 2,032 - 300 -(12.14 75.5) (12.15 60.0) (300) (2,032)

P 2011/01 2010.11.12 4,200 - - - - 250 1,425 - 250 -(12.22 63.0) (12.22 53.0) (250) (1,425)

P 2011/02 2010.12.10 4,000 - - - - 150 555 - 150 -(12.28 37.0) (12.28 37.0) (150) (555)

P 2011/02 2010.12.10 4,200 - - - - 100 1,025 - 100 -(12.27 102.5) (12.27 102.5) (100) (1,025)

C 2010/07 2010.05.14 4,200 - - - - 30 106 - 30 -(5.26 35.5) (5.26 35.5) (30) (106)

C 2010/10 2010.08.13 4,000 - - - - 800 3,088 - - -(9.15 64.0) (9.1 13.0) (800) (3,088)

C 2010/11 2010.09.10 3,600 - - - - 200 4,610 - - -(11.5 350.0) (10.27 111.0) (200) (4,610)

C 2010/11 2010.09.10 3,800 - - - - 200 2,140 - - -(11.10 175.0) (11.4 39.0) (200) (2,140)

C 2010/11 2010.09.13 4,200 - - - - 400 1,360 - 400 -(10.12 34.0) (10.12 34.0) (400) (1,360)

C 2010/12 2010.04.09 4,400 - - - - 2,100 4,088 - 700 -(10.12 37.0) (11.15 10.5) (2,100) (4,088)

C 2011/01 2010.11.12 4,000 - - - - 300 3,022 - 300 -(12.15 110.5) (12.14 91.0) (300) (3,022)

C 2011/02 2010.12.10 4,400 - - - - 100 665 - 100 -(12.27 66.5) (12.27 66.5) (100) (665)

スズキSUZUKI MOTOR

ニコンNIKON

キヤノンCANON

12/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


7974

P 2010/09 2010.02.01 23,000 - - - - 110 13,170 - 110 -(8.12 1200.0) (8.12 1190.0) (110) (13,170)

P 2010/10 2010.08.13 22,000 - - - - 20 1,012 20 - -(9.10 506.0) (9.10 506.0) (20) (1,012)

P 2010/11 2010.09.10 21,000 - - - - 25 1,086 - 25 -(10.19 557.0) (10.22 353.0) (25) (1,086)

P 2010/12 2010.08.12 21,000 - - - - 50 1,830 - - -(11.12 426.0) (11.25 306.0) (50) (1,830)

P 2011/01 2010.11.17 24,000 - - - - 15 852 - 15 -(12.20 568.0) (12.20 568.0) (15) (852)

P 2011/01 2010.12.01 25,000 - - - - 10 685 - 10 -(12.24 685.0) (12.24 685.0) (10) (685)

P 2011/02 2010.12.10 24,000 - - - - 15 900 - 15 -(12.30 600.0) (12.30 600.0) (15) (900)

C 2010/03 2009.07.10 26,000 - - - - 50 5,080 - - -(1.29 1016.0) (1.29 1016.0) (50) (5,080)

C 2010/03 2009.07.10 27,000 - - - - 425 26,944 425 - -(1.29 634.0) (1.29 633.0) (425) (26,944)

C 2010/06 2010.03.26 33,000 - - - - 425 57,499 - 425 -(3.29 1353.0) (3.29 1352.0) (425) (57,499)

C 2010/11 2010.10.01 20,000 - - - - 30 2,647 - - -(11.11 1200.0) (11.2 565.0) (30) (2,647)

C 2010/11 2010.09.10 21,000 - - - - 25 1,066 25 - -(10.19 698.5) (10.29 245.0) (25) (1,066)

C 2010/11 2010.09.10 22,000 - - - - 15 435 - 15 -(10.22 290.0) (10.22 290.0) (15) (435)

C 2010/11 2010.09.10 24,000 - - - - 72 8,463 - 72 -(9.28 1175.5) (9.28 1175.5) (72) (8,463)

C 2010/12 2010.06.09 23,000 - - - - 16 110 16 - -(11.12 69.0) (11.12 69.0) (16) (110)

C 2010/12 2010.05.12 25,000 - - - - 1,100 61,050 - 550 -(8.27 900.0) (10.4 210.0) (1,100) (61,050)

C 2011/01 2010.11.17 24,000 - - - - 20 520 - 20 -(12.20 260.0) (12.20 260.0) (20) (520)

C 2011/02 2010.12.10 24,000 - - - - 15 1,050 - 15 -(12.30 700.0) (12.30 700.0) (15) (1,050)

8001

C 2010/09 2010.01.08 850 - - - - 2,900 533 - 2,900 -(8.5 3.0) (8.3 1.5) (2,900) (533)

C 2010/10 2010.08.13 800 - - - - 6,000 952 - 6,000 -(9.2 2.0) (9.2 1.0) (6,000) (952)

C 2011/03 2010.10.07 900 - - - - 3,500 4,550 - 3,500 -(11.5 13.0) (11.5 13.0) (3,500) (4,550)

8002

C 2010/09 2010.01.08 550 - - - - 400 764 - 400 -(8.2 2.5) (8.10 1.0) (400) (764)

C 2010/10 2010.08.13 500 - - - - 600 840 600 - -(9.1 2.0) (9.1 1.0) (600) (840)

C 2010/12 2010.04.09 600 - - - - 1,200 2,100 - - -(10.7 3.0) (11.17 0.5) (1,200) (2,100)

C 2011/01 2010.11.12 600 - - - - 1,200 8,148 - - -(12.15 11.5) (11.17 2.5) (1,200) (8,148)

任天堂NINTENDO

伊藤忠商事ITOCHU

丸紅MARUBENI

13/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


8031

P 2010/11 2010.09.10 1,200 - - - - 300 375 - 300 -(10.20 12.5) (10.20 12.5) (300) (375)

P 2010/11 2010.09.10 1,300 - - - - 300 525 - 300 -(10.14 17.5) (10.14 17.5) (300) (525)

P 2010/12 2010.05.06 1,200 - - - - 1,000 700 - - -(11.4 12.5) (12.6 1.5) (1,000) (700)

P 2010/12 2010.04.21 1,300 - - - - 1,600 2,640 - - -(11.30 29.5) (12.6 2.0) (1,600) (2,640)

P 2011/01 2010.11.12 1,300 - - - - 1,300 1,835 - 1,300 -(12.17 19.5) (12.6 12.5) (1,300) (1,835)

P 2011/02 2010.12.10 1,300 - - - - 400 780 - 400 -(12.29 19.5) (12.29 19.5) (400) (780)

C 2010/09 2010.05.26 1,000 - - - - 400 6,620 - - -(8.23 172.5) (8.12 158.5) (400) (6,620)

C 2010/11 2010.09.10 1,300 - - - - 800 2,900 - - -(11.11 53.0) (10.20 19.5) (800) (2,900)

C 2010/12 2010.04.21 1,300 - - - - 400 2,460 - - -(11.11 64.5) (11.26 58.5) (400) (2,460)

C 2011/01 2010.11.12 1,300 - - - - 400 1,140 - 400 -(12.17 28.5) (12.17 28.5) (400) (1,140)

8035

C 2010/06 2009.10.09 5,000 - - - - 40 2,310 - - -(5.19 600.0) (6.4 555.0) (40) (2,310)

8053

P 2010/12 2010.05.26 850 - - - - 50 187 - 50 -(6.15 37.5) (6.15 37.5) (50) (187)

P 2011/03 2010.07.09 1,100 - - - - 100 235 - 100 -(12.7 25.0) (12.21 22.0) (100) (235)

C 2010/12 2010.04.09 1,100 - - - - 100 475 - - -(12.6 62.0) (8.5 33.0) (100) (475)

C 2011/03 2010.07.09 1,100 - - - - 50 132 - 50 -(8.12 26.5) (8.12 26.5) (50) (132)

8058

C 2010/09 2010.01.08 2,200 - - - - 500 360 - 500 -(8.10 8.0) (8.10 7.0) (500) (360)

C 2010/09 2010.01.08 2,400 - - - - 500 175 - 500 -(8.3 3.5) (8.3 3.5) (500) (175)

C 2010/11 2010.09.10 2,200 - - - - 4,500 8,115 - 1,500 -(10.12 21.0) (9.15 13.0) (4,500) (8,115)

C 2010/11 2010.09.21 2,400 - - - - 1,500 405 - 1,500 -(10.6 3.0) (10.6 2.0) (1,500) (405)

C 2010/12 2010.04.09 2,400 - - - - 9,500 6,001 - 5,500 -(10.12 11.0) (11.17 1.5) (9,500) (6,001)

C 2011/03 2010.10.15 2,600 - - - - 2,000 1,860 - 2,000 -(10.27 10.0) (10.27 9.0) (2,000) (1,860)

8306

P 2010/01 2009.11.25 400 - - - - - - - 1,131 -

三井物産MITSUI

東京エレクトロンTOKYO ELECTRON

住友商事SUMITOMO

三菱商事MITSUBISHI

三菱ＵＦＪＦＧMUFG

14/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


P 2010/03 2009.08.04 700 - - - - - - 10,000 - -

P 2010/09 2010.01.08 425 - - - - 50 65 50 - -(3.17 13.0) (3.17 13.0) (50) (65)

P 2010/12 2010.05.07 425 - - - - 2,000 4,950 - - -(6.11 33.5) (11.19 16.0) (2,000) (4,950)

P 2011/03 2010.07.09 450 - - - - 6,500 15,275 - 6,500 -(12.28 23.5) (12.28 23.5) (6,500) (15,275)

P 2011/03 2010.07.09 475 - - - - 1,000 6,300 - 1,000 -(11.19 63.0) (11.19 63.0) (1,000) (6,300)

C 2010/07 2010.05.14 400 - - - - 2,000 6,050 - - -(6.11 39.5) (7.7 21.0) (2,000) (6,050)

C 2010/08 2010.06.11 400 - - - - 2,000 6,000 - - -(7.7 30.5) (7.30 29.5) (2,000) (6,000)

C 2010/10 2010.08.13 475 - - - - 5,000 250 - 5,000 -(8.27 0.5) (8.27 0.5) (5,000) (250)

C 2010/12 2010.04.09 450 - - - - 50 22 - 50 -(9.13 4.5) (9.13 4.5) (50) (22)

C 2011/03 2010.07.09 425 - - - - 82,364 125,000 - 81,364 -(11.12 16.0) (11.12 15.0) (82,364) (125,000)

C 2011/03 2010.07.09 450 - - - - 6,500 13,975 - 6,500 -(12.28 21.5) (12.28 21.5) (6,500) (13,975)

C 2011/03 2010.07.09 475 - - - - 10,000 4,700 - 10,000 -(11.12 5.0) (11.12 4.5) (10,000) (4,700)

C 2011/06 2010.10.08 450 - - - - 14,300 37,752 - 14,300 -(12.17 26.5) (12.17 26.0) (14,300) (37,752)

8308

P 2010/03 2009.07.10 1,100 - - - - 330 924 330 - -(1.28 28.0) (1.28 28.0) (330) (924)

C 2010/01 2009.11.13 1,100 - - - - - - - 390 -

8316

P 2010/03 2009.09.28 2,800 - - - - - - - 20 -

P 2010/06 2009.11.25 2,200 - - - - 50 429 - 50 -(1.5 97.0) (1.6 69.0) (50) (429)

P 2010/06 2009.11.19 2,400 - - - - 20 216 - 20 -(1.6 108.0) (1.6 108.0) (20) (216)

P 2010/06 2009.10.09 3,000 4.7 60.0 4.7 60.0 4.7 60.0 4.7 60.0 200 1,200 200 - 1

P 2010/09 2010.01.08 2,800 - - - - 200 4,370 - - -(9.3 281.0) (5.10 156.0) (200) (4,370)

P 2010/10 2010.08.13 2,600 - - - - 5,000 65,000 5,000 - -(8.24 130.0) (8.24 130.0) (5,000) (65,000)

P 2010/12 2010.04.09 2,800 - - - - 200 5,050 - - -(9.3 347.0) (11.19 158.0) (200) (5,050)

P 2010/12 2010.04.09 3,000 - - - - 7,000 232,225 - - -(12.7 393.5) (5.11 270.0) (7,000) (232,225)

P 2011/03 2010.07.09 2,600 - - - - 30 96 - 30 -(12.27 32.0) (12.27 32.0) (30) (96)

P 2011/03 2010.07.09 3,000 - - - - 3,600 143,865 - 3,600 -(12.7 400.5) (11.19 369.0) (3,600) (143,865)

C 2010/03 2009.09.29 2,600 - - - - 200 5,185 - - -(2.19 262.5) (2.5 256.0) (200) (5,185)

C 2010/03 2009.07.10 3,400 - - - - - - - 30 -

りそなＨＤRESONA HD

三井住友ＦＧSUMITOMO MITSUI FG

15/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2010/03 2009.07.10 3,600 - - - - - - - 80 -

C 2010/06 2009.10.09 3,200 4.7 185.0 4.7 185.0 4.7 185.0 4.7 185.0 200 3,700 - 200 1

C 2010/06 2009.10.09 3,400 - - - - 30 144 - 30 -(2.9 48.0) (2.9 48.0) (30) (144)

C 2010/09 2010.01.08 3,000 - - - - 60 415 - 60 -(5.26 92.0) (6.8 46.5) (60) (415)

C 2010/09 2010.03.31 3,600 - - - - 30 322 - 30 -(4.21 107.5) (4.21 107.5) (30) (322)

C 2010/10 2010.08.13 2,600 - - - - 5,000 34,000 - 5,000 -(8.24 68.0) (8.24 68.0) (5,000) (34,000)

C 2011/03 2010.07.09 3,000 - - - - 80 287 - 80 -(9.14 41.5) (9.13 32.5) (80) (287)

8411

P 2010/06 2009.10.09 175 - - - - 100 110 100 - -(1.18 11.0) (1.18 11.0) (100) (110)

P 2011/03 2010.07.09 125 - - - - 100 60 - 100 -(7.27 6.0) (7.27 6.0) (100) (60)

C 2010/03 2009.07.10 200 - - - - 100 50 - 150 -(1.20 5.0) (1.20 5.0) (100) (50)

C 2010/03 2009.07.10 225 - - - - - - - 5,000 -

C 2010/12 2010.04.09 150 - - - - 100 35 - 100 -(7.20 3.5) (7.20 3.5) (100) (35)

8591

P 2010/09 2010.01.08 6,000 - - - - 60 101 - 60 -(5.24 169.0) (5.24 169.0) (60) (101)

8601

C 2010/11 2010.09.10 400 - - - - 136 381 - 136 -(9.17 3.0) (9.17 2.0) (136) (381)

8725

C 2010/03 2009.07.10 2,800 - - - - - - - 38 -

C 2010/09 2010.01.08 2,800 - - - - 38 197 - 38 -(3.17 52.0) (3.17 52.0) (38) (197)

C 2011/03 2010.08.04 2,400 - - - - 38 66 - 38 -(10.4 17.5) (10.4 17.5) (38) (66)

8795

P 2010/01 2009.12.10 1,700 - - - - - - - 520 -

P 2010/11 2010.09.10 1,600 - - - - 341 417 - 341 -(10.8 24.5) (10.8 24.5) (341) (417)

C 2010/03 2009.07.10 2,200 - - - - 60 133 - 60 -(1.22 45.0) (1.6 42.5) (60) (133)

C 2010/06 2009.10.09 2,600 - - - - 50 90 - 50 -(1.14 36.0) (1.14 36.0) (50) (90)

みずほＦＧMIZUHO FG

オリックスORIX

大和証券Ｇ本社DAIWA SEC GROUP

ＭＳ＆ＡＤMS&AD

Ｔ＆ＤＨＤT&D HD

16/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2010/09 2010.01.08 2,000 - - - - 50 175 - 50 -(7.5 70.0) (7.5 70.0) (50) (175)

C 2010/12 2010.04.09 2,200 - - - - 40 138 - 40 -(7.14 69.0) (7.14 69.0) (40) (138)

C 2010/12 2010.04.09 2,400 - - - - 50 158 - 50 -(6.22 63.5) (6.22 63.5) (50) (158)

C 2011/03 2010.07.09 2,200 - - - - 60 112 - 60 -(9.9 37.5) (9.9 37.5) (60) (112)

8801

P 2010/03 2009.07.10 1,300 - - - - 34 391 - 34 -(2.10 11.5) (2.10 11.5) (34) (391)

C 2010/02 2010.01.08 1,900 - - - - 22 121 - 22 -(1.13 5.5) (1.13 5.5) (22) (121)

8802

C 2010/10 2010.08.13 1,400 - - - - 140 2,408 70 - -(10.1 26.0) (9.14 9.0) (140) (2,408)

C 2010/10 2010.08.17 1,500 - - - - 300 2,280 - - -(10.7 10.0) (9.1 5.0) (300) (2,280)

C 2010/11 2010.09.28 1,600 - - - - 420 7,245 - - -(10.14 28.0) (10.1 6.0) (420) (7,245)

C 2010/12 2010.04.13 1,800 - - - - 200 1,740 - 200 -(10.14 9.0) (10.14 8.0) (200) (1,740)

C 2011/03 2010.10.07 1,700 - - - - 200 2,400 - 200 -(12.15 12.0) (12.15 12.0) (200) (2,400)

8830

P 2010/03 2009.07.10 1,600 - - - - - - - 50 -

P 2010/03 2009.07.10 1,700 - - - - 100 5,150 - - -(1.15 83.0) (3.10 20.0) (100) (5,150)

P 2010/03 2009.07.10 1,800 - - - - 50 7,000 - - -(3.8 140.0) (3.8 140.0) (50) (7,000)

P 2010/06 2009.10.09 1,600 - - - - 380 15,200 - - -(3.8 75.0) (4.16 15.0) (380) (15,200)

P 2010/06 2009.10.09 1,700 - - - - 100 12,950 - - -(6.9 139.0) (1.15 120.0) (100) (12,950)

P 2010/09 2010.01.08 1,700 - - - - 80 17,160 - - -(7.2 254.0) (6.9 175.0) (80) (17,160)

C 2010/03 2009.07.10 1,600 - - - - 100 6,000 - - -(3.10 80.0) (2.10 40.0) (100) (6,000)

C 2010/03 2009.07.10 1,700 - - - - 50 7,000 - - -(1.15 140.0) (1.15 140.0) (50) (7,000)

8951

P 2010/09 2010.01.08 700,000 - - - - 290 6,481 - - -(5.27 26000.0) (7.30 18700.0) (290) (6,481)

P 2010/12 2010.04.09 700,000 - - - - 600 7,171 - - -(8.16 26750.0) (10.6 4730.0) (600) (7,171)

P 2010/12 2010.04.09 750,000 - - - - 270 2,629 - 270 -(10.18 11340.0) (10.13 8140.0) (270) (2,629)

P 2010/12 2010.04.09 800,000 - - - - 135 1,957 - 135 -(11.1 14500.0) (11.1 14500.0) (135) (1,957)

三井不動産MITSUI FUDOSAN

三菱地所MITSUBISHI ESTATE

住友不動産SUMITOMO REA&DEPT

日本ビルファンドNIPPON BUILDING FUND

17/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


P 2011/03 2010.07.09 800,000 - - - - 375 12,562 - 375 -(11.11 37500.0) (11.19 31100.0) (375) (12,562)

P 2011/03 2010.07.21 850,000 - - - - 230 9,165 - 230 -(12.22 42500.0) (12.27 37200.0) (230) (9,165)

8952

P 2010/09 2010.01.08 700,000 - - - - 290 5,887 - - -(5.27 30000.0) (7.30 10600.0) (290) (5,887)

P 2010/12 2010.04.09 700,000 - - - - 300 2,869 - - -(8.27 15200.0) (10.6 3930.0) (300) (2,869)

P 2010/12 2010.04.09 750,000 - - - - 540 8,145 - 270 -(9.6 30000.0) (10.13 8390.0) (540) (8,145)

P 2010/12 2010.04.09 800,000 - - - - 135 1,849 - 135 -(11.1 13700.0) (11.1 13700.0) (135) (1,849)

P 2011/03 2010.07.09 800,000 - - - - 625 16,350 - 625 -(11.11 32000.0) (11.17 20600.0) (625) (16,350)

P 2011/03 2010.07.09 850,000 - - - - 230 8,050 - 230 -(12.22 35000.0) (12.22 35000.0) (230) (8,050)

8955

P 2010/06 2009.11.20 160,000 - - - - 20 109 - 20 -(1.26 5480.0) (1.26 5480.0) (20) (109)

P 2010/09 2010.01.08 200,000 - - - - 100 1,000 100 - -(5.27 10000.0) (5.27 10000.0) (100) (1,000)

P 2010/12 2010.06.29 170,000 - - - - 100 442 - 100 -(8.17 4420.0) (8.17 4420.0) (100) (442)

P 2010/12 2010.04.09 180,000 - - - - 200 1,100 - 200 -(9.13 5500.0) (9.13 5500.0) (200) (1,100)

P 2010/12 2010.04.09 190,000 - - - - 100 284 - 100 -(10.26 2840.0) (10.26 2840.0) (100) (284)

P 2010/12 2010.04.09 200,000 - - - - 300 1,065 - 300 -(10.28 4100.0) (11.1 3000.0) (300) (1,065)

P 2011/03 2010.07.09 200,000 - - - - 400 2,220 - 400 -(11.16 6150.0) (11.18 4950.0) (400) (2,220)

P 2011/03 2010.07.09 220,000 - - - - 200 2,140 - 200 -(12.6 10700.0) (12.6 10700.0) (200) (2,140)

P 2011/03 2010.07.22 240,000 - - - - 600 8,260 - 600 -(12.17 15900.0) (12.22 11400.0) (600) (8,260)

P 2011/03 2010.11.16 260,000 - - - - 200 3,340 - 200 -(12.27 16700.0) (12.27 16700.0) (200) (3,340)

C 2011/03 2010.07.09 200,000 - - - - 100 219 - 100 -(9.22 2190.0) (9.22 2190.0) (100) (219)

C 2011/03 2010.07.22 240,000 - - - - 600 5,940 - 600 -(12.22 11000.0) (12.17 8500.0) (600) (5,940)

C 2011/03 2010.11.16 260,000 - - - - 200 1,760 - 200 -(12.27 8800.0) (12.27 8800.0) (200) (1,760)

8957

P 2010/06 2009.11.20 380,000 - - - - 10 100 - 10 -(2.2 10000.0) (2.2 10000.0) (10) (100)

P 2010/12 2010.05.26 420,000 - - - - 150 657 - 150 -(9.29 5500.0) (10.26 2150.0) (150) (657)

P 2010/12 2010.04.12 440,000 - - - - 100 944 - 100 -(10.1 9440.0) (10.1 9440.0) (100) (944)

P 2011/01 2010.11.12 550,000 - - - - 200 8,600 - - -(11.15 66000.0) (12.14 20000.0) (200) (8,600)

P 2011/03 2010.09.08 400,000 - - - - 10 62 - 10 -(10.1 6200.0) (10.1 6200.0) (10) (62)

ジャパンＲＥJAPAN REAL ESTATE

日本ＰＲJAPAN PRIME REALTY

東急ＲＥTOKYU REIT

18/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


P 2011/03 2010.07.09 480,000 - - - - 300 3,690 - 300 -(11.17 13400.0) (11.25 11700.0) (300) (3,690)

P 2011/03 2010.07.09 500,000 - - - - 100 1,320 - 100 -(12.6 13200.0) (12.6 13200.0) (100) (1,320)

P 2011/03 2010.07.15 550,000 - - - - 200 4,740 - 200 -(12.17 25500.0) (12.13 21900.0) (200) (4,740)

P 2011/03 2010.07.22 600,000 - - - - 200 9,250 - 200 -(12.22 56000.0) (12.27 36500.0) (200) (9,250)

C 2010/03 2009.07.10 600,000 - - - - 10 34 - 10 -(1.20 3400.0) (1.20 3400.0) (10) (34)

C 2010/06 2009.11.05 550,000 - - - - - - - 10 -

C 2010/09 2010.01.08 500,000 - - - - 10 27 - 10 -(7.8 2750.0) (7.8 2750.0) (10) (27)

C 2010/09 2010.01.08 550,000 - - - - 20 228 - 20 -(5.11 19350.0) (6.8 3500.0) (20) (228)

C 2010/12 2010.04.09 500,000 - - - - 10 67 10 - -(8.23 6730.0) (8.23 6730.0) (10) (67)

C 2010/12 2010.04.09 550,000 - - - - 10 53 - 10 -(7.27 5300.0) (7.27 5300.0) (10) (53)

C 2011/03 2010.07.09 500,000 - - - - 10 44 - 10 -(10.6 4400.0) (10.6 4400.0) (10) (44)

C 2011/03 2010.07.15 550,000 - - - - 200 5,020 - 200 -(12.13 26900.0) (12.17 23300.0) (200) (5,020)

C 2011/03 2010.07.22 600,000 - - - - 200 2,680 - 200 -(12.27 14000.0) (12.22 12800.0) (200) (2,680)

8959

P 2010/09 2010.01.08 460,000 - - - - 50 1,000 50 - -(5.27 20000.0) (5.27 20000.0) (50) (1,000)

P 2010/09 2010.01.08 480,000 - - - - 200 7,424 - - -(9.3 49500.0) (6.1 22500.0) (200) (7,424)

P 2010/12 2010.05.25 420,000 - - - - 150 2,030 - 150 -(9.7 14500.0) (8.17 11600.0) (150) (2,030)

P 2010/12 2010.04.09 480,000 - - - - 300 7,515 - 100 -(9.3 60300.0) (10.27 7300.0) (300) (7,515)

P 2010/12 2010.04.09 500,000 - - - - 200 1,580 - 200 -(10.28 8600.0) (11.2 7200.0) (200) (1,580)

P 2011/03 2010.10.04 550,000 - - - - 300 13,010 - 100 -(10.27 59100.0) (11.25 17500.0) (300) (13,010)

P 2011/03 2010.10.07 600,000 - - - - 400 13,390 - 400 -(12.17 45700.0) (12.27 26500.0) (400) (13,390)

C 2010/12 2010.05.07 460,000 - - - - 50 159 50 - -(9.22 3180.0) (9.22 3180.0) (50) (159)

C 2011/03 2010.10.07 600,000 - - - - 400 7,600 - 400 -(12.13 23000.0) (12.17 16600.0) (400) (7,600)

8961

P 2010/09 2010.01.08 700,000 - - - - 20 339 - 20 -(4.22 19270.0) (3.17 14630.0) (20) (339)

P 2011/03 2010.07.09 650,000 - - - - 10 117 - 10 -(10.1 11700.0) (10.1 11700.0) (10) (117)

C 2010/09 2010.01.08 800,000 - - - - 10 28 - 10 -(6.8 2870.0) (6.8 2870.0) (10) (28)

野村不動産ＯＦNOMURA REOF

森トラストMORI TRUST SOGO REIT

19/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


8972

P 2011/03 2010.07.09 260,000 - - - - 10 113 - 10 -(9.1 11300.0) (9.1 11300.0) (10) (113)

P 2011/03 2010.07.09 280,000 - - - - 30 161 - 30 -(11.10 6900.0) (11.5 4600.0) (30) (161)

C 2010/09 2010.01.08 280,000 - - - - 20 71 20 - -(7.1 3580.0) (7.1 3580.0) (20) (71)

C 2010/09 2010.04.13 340,000 - - - - 10 82 - 10 -(5.11 8290.0) (5.11 8290.0) (10) (82)

C 2010/12 2010.04.09 300,000 - - - - 50 1,299 10 - -(12.8 58000.0) (8.12 4280.0) (50) (1,299)

9020

P 2010/03 2009.07.10 5,500 - - - - 400 1,680 - - -(2.9 42.0) (2.9 42.0) (400) (1,680)

9021

C 2010/03 2009.07.10 340,000 - - - - 500 4,437 - - -(1.13 8875.0) (1.13 8875.0) (500) (4,437)

9101

C 2010/03 2009.09.28 300 - - - - 10 430 - - -(3.10 43.0) (3.10 43.0) (10) (430)

C 2010/09 2010.01.08 350 - - - - 10 115 - 10 -(7.12 11.5) (7.12 11.5) (10) (115)

C 2010/10 2010.08.13 400 - - - - 477 238 - 477 -(9.13 0.5) (9.13 0.5) (477) (238)

C 2010/12 2010.04.09 375 - - - - 10 45 - 10 -(9.15 4.5) (9.15 4.5) (10) (45)

C 2010/12 2010.04.09 425 - - - - 470 235 - 470 -(10.14 0.5) (10.14 0.5) (470) (235)

9104

P 2010/03 2009.07.10 550 - - - - 90 1,665 - - -(1.12 18.5) (1.12 18.5) (90) (1,665)

P 2010/09 2010.01.08 650 - - - - 130 9,100 - - -(7.2 95.0) (3.30 45.0) (130) (9,100)

P 2011/03 2010.07.09 600 - - - - 1,000 46,500 - 1,000 -(12.24 52.5) (12.14 40.5) (1,000) (46,500)

C 2010/02 2010.01.07 650 - - - - 65 162 - 65 -(1.13 2.5) (1.13 2.5) (65) (162)

C 2010/03 2009.07.10 600 2.12 5.5 2.12 5.5 2.12 5.5 2.12 5.5 67 368 67 - 1

C 2010/06 2010.03.16 750 5.14 4.5 5.14 4.5 5.14 4.5 5.14 4.5 56 252 - 56 1

C 2010/07 2010.05.14 700 6.11 5.0 6.11 5.0 6.11 5.0 6.11 5.0 52 260 - 52 1

C 2010/08 2010.06.11 650 7.12 6.5 7.12 6.5 7.12 6.5 7.12 6.5 53 344 - 53 1

C 2010/09 2010.01.08 650 - - - - 58 58 - 58 -(8.16 1.0) (8.16 1.0) (58) (58)

C 2010/11 2010.09.10 600 - - - - 56 196 - 56 -(10.8 3.5) (10.8 3.5) (56) (196)

ケネディクスＲKENEDIX REALTY

ＪＲ東日本JR EAST

ＪＲ西日本JR WEST

日本郵船NIPPON YUSEN

商船三井MITSUI O.S.K.LINES

20/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2011/03 2010.07.09 600 - - - - 1,000 19,000 - 1,000 -(12.14 23.5) (12.24 14.5) (1,000) (19,000)

9437

P 2010/09 2010.01.08 120,000 - - - - 50 60 - 50 -(5.11 1200.0) (5.11 1200.0) (50) (60)

P 2010/09 2010.01.08 130,000 - - - - 50 87 - 50 -(4.7 1740.0) (4.7 1740.0) (50) (87)

P 2011/03 2010.07.09 120,000 - - - - 20 22 - 20 -(10.15 1140.0) (10.15 1140.0) (20) (22)

C 2010/03 2009.07.10 140,000 - - - - 220 418 - 220 -(1.28 1900.0) (1.28 1900.0) (220) (418)

9501

P 2011/03 2010.10.01 1,800 - - - - 20 62 - 20 -(11.5 35.5) (10.12 27.0) (20) (62)

P 2011/03 2010.07.09 2,000 - - - - 3,200 32,720 - 3,200 -(11.26 108.5) (11.29 96.0) (3,200) (32,720)

C 2010/11 2010.09.29 1,900 - - - - 400 2,350 - - -(10.20 65.5) (10.18 52.0) (400) (2,350)

C 2011/03 2010.07.09 2,000 - - - - 3,200 22,320 - 3,200 -(11.29 72.5) (11.26 67.0) (3,200) (22,320)

9502

C 2011/03 2010.07.09 2,000 - - - - 20 99 - 20 -(10.13 49.5) (10.13 49.5) (20) (99)

9613

C 2010/07 2010.05.14 320,000 - - - - 200 4,685 - - -(6.23 35300.0) (7.7 11550.0) (200) (4,685)

9766

P 2010/02 2009.12.11 1,500 - - - - 228 239 - 228 -(1.13 10.5) (1.13 10.5) (228) (239)

P 2010/03 2009.11.04 1,400 - - - - 239 250 - 239 -(2.12 10.5) (2.12 10.5) (239) (250)

P 2010/06 2009.10.09 1,500 5.14 13.0 5.14 13.0 5.14 13.0 5.14 13.0 227 295 227 - 1

P 2010/10 2010.08.13 1,300 - - - - 218 250 - 218 -(9.10 11.5) (9.10 11.5) (218) (250)

C 2010/05 2010.03.15 2,000 - - - - 401 914 - 401 -(4.2 23.0) (4.2 22.5) (401) (914)

9831

P 2010/05 2010.03.12 6,500 4.12 95.0 4.12 95.0 4.12 95.0 4.12 95.0 556 528 - 556 1

P 2010/06 2009.10.09 6,500 - - - - 517 232 517 - -(5.14 45.0) (5.14 45.0) (517) (232)

ＮＴＴドコモNTT DOCOMO

東京電力TOKYO ELEC POWER

中部電力CHUBU ELEC POWER

ＮＴＴデータNTT DATA

コナミKONAMI

ヤマダ電機YAMADA DENKI

21/22





株　　　　　　価

Close

Price Range



Open


(J-NET)

DaysTraded


建　玉現在高

値付日数

OpenInstrest

ContractsExcercised


TradingValue(J-NET)

区分



FirstTrading

Exerciseprice High

(J-NET)

Low(J-NET)


C 2010/11 2010.09.10 6,000 - - - - 567 226 - 567 -(10.8 40.0) (10.8 40.0) (567) (226)

9983

P 2010/03 2009.07.10 14,000 - - - - 100 4,850 - - -(2.3 485.0) (2.3 485.0) (100) (4,850)

P 2010/03 2009.10.06 16,000 - - - - 200 2,875 - - -(1.7 500.0) (3.10 25.0) (200) (2,875)

P 2010/03 2009.10.16 17,000 - - - - 50 3,100 - - -(3.8 620.0) (3.8 620.0) (50) (3,100)

P 2010/05 2010.03.12 14,000 - - - - 25 362 25 - -(4.12 145.0) (4.12 145.0) (25) (362)

P 2010/06 2009.10.09 15,000 - - - - 160 19,200 - - -(6.8 2100.0) (3.10 300.0) (160) (19,200)

P 2010/06 2009.10.15 16,000 - - - - 100 20,585 - - -(6.9 3477.0) (3.8 640.0) (100) (20,585)

C 2010/03 2009.10.06 16,000 - - - - 100 3,525 - - -(3.10 405.0) (1.28 300.0) (100) (3,525)

C 2010/03 2009.10.16 17,000 - - - - 100 2,352 - - -(1.12 470.0) (3.10 0.5) (100) (2,352)

C 2010/06 2009.10.15 16,000 - - - - 50 2,800 - 50 -(4.9 560.0) (4.9 560.0) (50) (2,800)

9984

P 2010/11 2010.09.10 2,600 - - - - 400 1,810 - 200 -(11.1 92.0) (10.15 23.5) (400) (1,810)

P 2010/12 2010.04.09 2,600 - - - - 400 950 - - -(11.8 37.0) (11.19 10.5) (400) (950)

P 2010/12 2010.06.14 2,800 - - - - 400 1,920 - - -(11.9 91.5) (12.2 4.5) (400) (1,920)

P 2010/12 2010.06.25 3,000 - - - - 300 1,440 - - -(11.24 79.0) (12.8 17.0) (300) (1,440)

P 2011/01 2010.11.12 2,800 - - - - 600 2,190 - 600 -(12.17 49.5) (12.15 30.0) (600) (2,190)

C 2010/11 2010.09.10 2,600 - - - - 400 6,190 - - -(11.11 269.0) (11.1 14.5) (400) (6,190)

C 2010/12 2010.06.14 2,800 - - - - 300 5,077 - - -(12.2 225.5) (11.11 113.0) (300) (5,077)

C 2010/12 2010.06.25 3,000 - - - - 300 1,927 - - -(12.8 90.0) (11.24 38.5) (300) (1,927)

C 2011/01 2010.11.12 2,800 - - - - 600 3,710 - 600 -(12.17 62.5) (12.17 60.5) (600) (3,710)

ファーストリテイFAST RETAILING

ソフトバンクSOFTBNK

22/22

個別証券オプション取引相場表・2010年 security …p 2010/06 2009.10.09 2,000 5.144.5...

Documents