2011/03/11(Fri)OP

P/C	1.7	-0.3	2	1.2	1.3	1.3	1.5	1.2	1.5	1.6
先物	10157.5	-165	10322.5	10592.5	10522.5	10532.5	10697.5	10592.5	10492.5	10747.5
基準	22.4	1.6	20.8	19.1	19.6	19.8	18.4	18.9	19.7	16.6
期近	22.4	6.2	16.2	27.5	25	24.9	19.3	20.1	21.1	16.6
期先１	20.6	-0.2	20.8	18.7	19.1	19.1	18.1	18.5	19	16.5
期先２	7.9	-11.9	19.8	18.2	18.4	18.3	17.5	17.8	18.4	16.4
当/先	1.1	0.3	0.8	1.5	1.3	1.3	1.1	1.1	1.1	1
先/先2	2.6	1.6	1.1	1	1	1	1	1	1	1

27	62	90
8500	8750	9000	9250	9500	9750	10000	10250	10250	10250	10500	10750	11000	11250	11500
4P850	4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	10160	4C1025	4C1050	4C1075	4C1100	4C1125	4C1150
8	13.9	24.2	40	68.7	114.8	185.4	290	491.3	201.3	99.7	42.3	14	5.6	2.7
2	5	9.6	15.5	25.6	40	58.8	80.1	2.6	-77.4	-50.9	-27.3	-13	-4.3	-1.1
33.2	31.6	29.9	28	26.5	25	23.3	21.7	21.9	21.9	20.5	19.6	18.7	19.2	20.3
-0.3	0.4	0.8	0.8	0.8	0.8	0.6	0.2	0.7	0.9	0.8	0.8	0.5	1.1	1.7
-0.02	-0.04	-0.06	-0.1	-0.17	-0.26	-0.39	-0.55	0	0.45	0.29	0.15	0.06	0.03	0.01
0.006	0.009	0.015	0.023	0.034	0.047	0.059	0.066	0	0.065	0.06	0.043	0.024	0.012	0.006
1.49	2.32	3.5	5.02	7	9.07	10.67	11.01	0	11.01	9.48	6.55	3.44	1.78	0.98
-0.9	-1.34	-1.92	-2.57	-3.39	-4.14	-4.54	-4.35	0	-4.43	-3.57	-2.36	-1.18	-0.63	-0.36
5P850	5P875	5P900	5P925	5P950	5P975	5P1000	5P1025	10170	5C1025	5C1050	5C1075	5C1100	5C1125	5C1150
31.1	45.4	64.8	94.6	137	196.3	277.9	382.4	682.2	299.8	187.9	106.8	56.9	26.8	12.4
8.4	12	16.2	24.4	34.1	45.7	61.4	77.2	-5.8	-83	-62.9	-46	-29.1	-17.9	-9.6
28.6	27.3	25.9	24.7	23.5	22.4	21.4	20.2	20.2	20.2	19.3	18.4	17.8	17.3	17.1
0.3	0.3	0.2	0.3	0.3	0.3	0.3	0.2	0.1	0	0.1	0	0	-0.1	0
-0.06	-0.08	-0.12	-0.16	-0.23	-0.31	-0.41	-0.52	0	0.48	0.36	0.24	0.15	0.08	0.04
0.01	0.013	0.018	0.024	0.031	0.037	0.043	0.047	0	0.047	0.046	0.041	0.031	0.021	0.013
4.86	6.41	8.22	10.4	12.69	14.81	16.32	16.73	0	16.73	15.68	13.15	9.84	6.43	3.87
-1.11	-1.4	-1.7	-2.05	-2.39	-2.65	-2.78	-2.69	0	-2.72	-2.43	-1.94	-1.41	-0.89	-0.53
6P850	6P875	6P900	6P925	6P950	6P975	6P1000	6P1025	10250	6C1025	6C1050	6C1075	6C1100	6C1125	6C1150
58	0	108.7	0	196.5	0	348.1	0	0	0	261.1	0	105	0	34
35.2	-33.4	60.2	-70.3	93.5	-150.6	131.7	-305.2	-688	-382.8	10.3	-152.8	19	-44.7	12
27.7	0	25.5	0	23.3	0	21.3	0	0	0	19.8	0	18.4	0	17.6
-0.6	-27	-0.2	-24.4	0.1	-22.1	0.3	-20	-20.1	-20.2	0.6	-18.4	0.6	-17.3	0.5
-0.09	-0.08	-0.12	-0.17	-0.23	-0.32	-0.43	-0.55	0	0.45	0.33	0.22	0.13	0.07	0.04
0.01	0.014	0.019	0.025	0.033	0.04	0.046	0.049	0	0.049	0.047	0.039	0.029	0.019	0.012
4.84	6.49	8.52	10.84	13.26	15.5	16.95	17.11	0	17.11	15.62	12.71	9.26	6.09	3.65
-1.01	-1.29	-1.62	-1.96	-2.27	-2.54	-2.64	-2.53	0	-2.55	-2.23	-1.75	-1.25	-0.81	-0.48

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
0	0	18.4	2	25.9	1	12250
-17.7	-2.9	0.7	-0.9	2.4	0
17.3	10	17.6	3.1	23.3	1	12000
0.2	4.9	0.4	-2	2.4	0
0	0	17	5.4	21.8	1.6	11750
-17.1	-10.8	-0.2	-5.4	2.4	-0.1
17.6	34	17.1	12.4	20.3	2.7	11500
0.5	12	0	-9.6	1.7	-1.1
0	0	17.3	26.8	19.2	5.6	11250
-17.3	-44.7	-0.1	-17.9	1.1	-4.3
18.4	105	17.8	56.9	18.7	14	11000
0.6	19	0	-29.1	0.5	-13
0	0	18.4	106.8	19.6	42.3	10750	631.4	19.2	690.7	18.4	0	0
-18.4	-152.8	0	-46	0.8	-27.3		132.7	0.1	114.8	0.2	-575.9	-18.2
19.8	261.1	19.3	187.9	20.5	99.7	10500	438.1	20.2	522.9	19.4	586.7	19.4
0.6	10.3	0.1	-62.9	0.8	-50.9		107.9	0.2	96.8	0.2	160.7	0.3
0	0	20.2	299.8	21.9	201.3	10250	290	21.7	382.4	20.2	0	0
-20.2	-382.8	0	-83	0.9	-77.4		80.1	0.2	77.2	0.2	-305.2	-20
21.5	518.7	21.2	441.5	23.7	347.2	10000	185.4	23.3	277.9	21.4	348.1	21.3
0.5	-20.9	0.2	-98	1	-102.2		58.8	0.6	61.4	0.3	131.7	0.3
0	0	22.3	611	25.4	526.7	9750	114.8	25	196.3	22.4	0	0
-23.1	-737.5	-0.8	-126.5	-0.3	-133.3		40	0.8	45.7	0.3	-150.6	-22.1
						9500	68.7	26.5	137	23.5	196.5	23.3
							25.6	0.8	34.1	0.3	93.5	0.1
						9250	40	28	94.6	24.7	0	0
							15.5	0.8	24.4	0.3	-70.3	-24.4
						9000	24.2	29.9	64.8	25.9	108.7	25.5
							9.6	0.8	16.2	0.2	60.2	-0.2
						8750	13.9	31.6	45.4	27.3	0	0
							5	0.4	12	0.3	-33.4	-27
						8500	8	33.2	31.1	28.6	58	27.7
							2	-0.3	8.4	0.3	35.2	-0.6
						8250	6	36.3	0	0	0	0
							2.6	1.2	0	0	0	0
						8000	3.8	38.4	15.1	31.5	31.9	30.2
							1.6	1.2	3.7	0.1	20.5	-1.1
						7750	0	0	0	0	0	0
							0	0	0	0	0	0
						7500	2.3	44.7	9	35.5	16.9	32.7
							1.2	2.2	3.1	1	11	-1.9
						7250	0	0	0	0	0	0
							0	0	0	0	0	0

2011/03/10(Thu)OP

P/C	1.2	0	1.2	1.3	1.3	1.5	1.2	1.5	1.6	1.2
先物	10442.5	-150	10592.5	10522.5	10532.5	10697.5	10592.5	10492.5	10747.5	10622.5
基準	19.9	0.8	19.1	19.6	19.8	18.4	18.9	19.7	16.6	17.7
期近	39.3	11.8	27.5	25	24.9	19.3	20.1	21.1	16.6	18.1
期先１	19.6	0.9	18.7	19.1	19.1	18.1	18.5	19	16.5	17.4
期先２	19.1	0.9	18.2	18.4	18.3	17.5	17.8	18.4	16.4	17.3
当/先	2	0.5	1.5	1.3	1.3	1.1	1.1	1.1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

0	28	63
8750	9000	9250	9500	9750	10000	10250	10500	10500	10500	10750	11000	11250	11500	11750
3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	3P1050	10440	3C1050	3C1075	3C1100	3C1125	3C1150	3C1175
1	1	1	1	1	1	3.8	85.1	113.1	28	1.6	1	1	1	1
0	0	0	0	0	0	0.3	50.3	-51.8	-102.1	-14.9	0	0	0	0
217.4	186	155	124.3	93.7	62.7	39.5	39	39.3	39.4	47.5	73	99.7	125.1	149.2
97.5	82.1	67	51.9	36.8	21.4	8.2	11.1	10.6	10.2	21.3	44.5	57.1	69.1	80.7
0	-0.01	-0.01	-0.01	-0.01	-0.01	-0.07	-0.67		0.33	0.03	0.01	0.01	0.01	0.01
0.002	0.002	0.003	0.005	0.008	0.017	0.099	0.282		0.28	0.039	0.013	0.008	0.005	0.004
0.04	0.05	0.06	0.07	0.08	0.12	0.42	1.19		1.19	0.2	0.1	0.08	0.07	0.06
-12.74	-12.41	-12.01	-11.53	-10.91	-10.02	-23.1	-64.24		-64.97	-13.31	-10.47	-11.22	-11.77	-12.21
4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	4P1050	10360	4C1050	4C1075	4C1100	4C1125	4C1150	4C1175
6.9	11.2	19.4	34.4	62.1	108.6	184.5	298.4	460.6	162.2	75.1	30.4	11	3.9	1.7
1.6	3.1	5.4	10.1	20	33.6	54.3	80.5	5.6	-74.9	-44.9	-21.6	-8.6	-3	-1
30.5	28.4	26.6	24.9	23.6	22.2	20.9	19.5	19.3	19.1	18.2	17.8	17.7	18	18.9
-0.4	-0.1	-0.2	-0.1	0.2	0.2	0.3	0.4	0.1	0	0.2	0.5	0.7	0.9	1.2
-0.02	-0.03	-0.06	-0.1	-0.17	-0.27	-0.41	-0.58		0.42	0.25	0.12	0.05	0.02	0.01
0.006	0.009	0.015	0.024	0.037	0.052	0.065	0.069		0.071	0.06	0.039	0.021	0.01	0.005
1.44	2.17	3.32	5	7.21	9.54	11.24	11.29		11.28	9.11	5.85	3.07	1.45	0.74
-0.78	-1.08	-1.56	-2.2	-2.99	-3.72	-4.12	-3.87		-3.81	-2.93	-1.84	-0.96	-0.46	-0.25
5P875	5P900	5P925	5P950	5P975	5P1000	5P1025	5P1050	10370	5C1050	5C1075	5C1100	5C1125	5C1150	5C1175
28.1	42	62.7	92.6	135.2	198.2	283.1	397	661.5	264.5	161.1	90.1	47.6	23.6	11.1
6.8	11	17.1	25	35.2	48.8	63.3	82	11.5	-70.5	-52.1	-34.7	-19.7	-10.8	-6.8
26.5	25.3	24.1	23	21.8	20.8	19.8	18.9	18.8	18.8	18	17.4	17	16.8	16.7
0.1	0.2	0.4	0.4	0.5	0.5	0.4	0.5	0.4	0.3	0.3	0.3	0.5	0.5	0.2
-0.06	-0.08	-0.12	-0.17	-0.23	-0.32	-0.43	-0.55		0.45	0.33	0.22	0.13	0.07	0.04
0.01	0.014	0.019	0.025	0.033	0.04	0.046	0.049		0.049	0.047	0.039	0.029	0.019	0.012
4.84	6.49	8.52	10.84	13.26	15.5	16.95	17.11		17.11	15.62	12.71	9.26	6.09	3.65
-1.01	-1.29	-1.62	-1.96	-2.27	-2.54	-2.64	-2.53		-2.55	-2.23	-1.75	-1.25	-0.81	-0.48

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
17.9	1.7	25.3	1	216.5	1	12500
0.5	-0.9	2.2	0	113	0
17	2.5	22.9	1	194.9	1	12250
0.2	-1.9	2.1	0	102.6	0
16.9	5.3	20.4	1	172.5	1	12000
0.3	-3.5	1	-0.7	91.8	0
16.7	11.1	18.9	1.7	149.2	1	11750
0.2	-6.8	1.2	-1	80.7	0
16.8	23.6	18	3.9	125.1	1	11500
0.5	-10.8	0.9	-3	69.1	0
17	47.6	17.7	11	99.7	1	11250
0.5	-19.7	0.7	-8.6	57.1	0
17.4	90.1	17.8	30.4	73	1	11000	556.3	0	664.9	18.3	720.6	17.3
0.3	-34.7	0.5	-21.6	44.5	0		153.8	0	132	1.1	117.5	0.5
18	161.1	18.2	75.1	47.5	1.6	10750	306.1	0	460	18.6	541.7	18
0.3	-52.1	0.2	-44.9	21.3	-14.9		136.3	-23.6	110	0.7	99.5	0.4
18.8	264.5	19.1	162.2	39.4	28	10500	85.1	39	298.4	19.5	397	18.9
0.3	-70.5	0	-74.9	10.2	-102.1		50.3	11.1	80.5	0.4	82	0.5
19.7	399.9	20.6	299.7	46.1	199.6	10250	3.8	39.5	184.5	20.9	283.1	19.8
0.2	-90.4	0.1	-98.6	9.1	-150.5		0.3	8.2	54.3	0.3	63.3	0.4
20.7	565.4	21.9	474.8	57.2	443	10000	1	62.7	108.6	22.2	198.2	20.8
0.3	-104.9	0.1	-118.2	4.3	-154.5		0	21.4	33.6	0.2	48.8	0.5
						9750	1	93.7	62.1	23.6	135.2	21.8
							0	36.8	20	0.2	35.2	0.5
						9500	1	124.3	34.4	24.9	92.6	23
							0	51.9	10.1	-0.1	25	0.4
						9250	1	155	19.4	26.6	62.7	24.1
							0	67	5.4	-0.2	17.1	0.4
						9000	1	186	11.2	28.4	42	25.3
							0	82.1	3.1	-0.1	11	0.2
						8750	1	217.4	6.9	30.5	28.1	26.5
							0	97.5	1.6	-0.4	6.8	0.1
						8500	1	249.3	4.6	32.9	19.7	28
							0	113.1	1.3	0.1	4.5	0
						8250	1	281.9	2.9	35	0	0
							0	128.9	0.7	0	0	0
						8000	1	315.2	1.9	37.2	10	31.1
							0	145.2	0.1	-0.8	2.5	0.2
						7750	0	0	0	0	0	0
							0	0	0	0	0	0
						7500	1	384.3	1	42.5	5.3	34.5
							0	178.8	0	-0.9	1.4	0.4

2011/03/09(Wed)OP

P/C	1.2	-0.1	1.3	1.3	1.5	1.2	1.5	1.6	1.2	1.1
先物	10592.5	70	10522.5	10532.5	10697.5	10592.5	10492.5	10747.5	10622.5	10507.5
基準	19.1	-0.4	19.6	19.8	18.4	18.9	19.7	16.6	17.7	18.7
期近	27.5	2.6	25	24.9	19.3	20.1	21.1	16.6	18.1	18.9
期先１	18.7	-0.4	19.1	19.1	18.1	18.5	19	16.5	17.4	18.5
期先２	18.2	-0.2	18.4	18.3	17.5	17.8	18.4	16.4	17.3	18.2
当/先	1.5	0.2	1.3	1.3	1.1	1.1	1.1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

1	29	64
8750	9000	9250	9500	9750	10000	10250	10500	10500	10500	10750	11000	11250	11500	11750
3P875	3P900	3P925	3P950	3P975	3P1000	3P1025	3P1050	10600	3C1050	3C1075	3C1100	3C1125	3C1150	3C1175
1	1	1	1	1	1	3.5	34.8	164.9	130.1	16.5	1	1	1	1
0	0	0	0	-0.7	-2.1	-12.5	-38.4	-5.1	33.3	2.7	-0.6	0	0	0
119.9	103.8	88	72.4	56.9	41.3	31.3	27.9	28.3	29.1	26.2	28.5	42.6	55.9	68.5
31.6	27.8	24	20.3	14	7.9	2.2	3	3.3	3.9	2.2	1.8	7.1	10.4	13.5
0	0	-0.01	-0.01	-0.01	-0.01	-0.04	-0.3		0.69	0.18	0.02	0.01	0.01	0.01
0.002	0.002	0.003	0.004	0.006	0.011	0.044	0.193		0.187	0.155	0.021	0.01	0.006	0.004
0.08	0.09	0.1	0.12	0.14	0.19	0.58	2.25		2.28	1.7	0.25	0.18	0.15	0.13
-3.43	-3.35	-3.25	-3.14	-3	-2.81	-6.64	-23.08		-24.38	-16.35	-2.61	-2.87	-3.04	-3.17
4P875	4P900	4P925	4P950	4P975	4P1000	4P1025	4P1050	10520	4C1050	4C1075	4C1100	4C1125	4C1150	4C1175
5.4	8.1	14	24.2	42.1	75	130.2	217.8	455	237.2	120	52.1	19.6	6.9	2.7
-1.7	-3.1	-4.9	-7.7	-11.9	-18.3	-28	-41.8	-8.5	33.3	17.8	6.7	2.1	0	-0.2
30.9	28.5	26.8	25.1	23.4	21.9	20.5	19.1	19.1	19.2	18	17.3	17	17.1	17.7
0.2	-0.1	-0.1	-0.1	0	0	0	-0.2	-0.1	0.2	-0.1	-0.4	-0.5	-0.7	-0.8
-0.02	-0.02	-0.04	-0.07	-0.12	-0.2	-0.32	-0.48		0.52	0.34	0.19	0.09	0.03	0.01
0.004	0.007	0.011	0.018	0.029	0.043	0.058	0.07		0.07	0.069	0.052	0.031	0.015	0.007
1.19	1.72	2.67	4.05	5.95	8.34	10.64	11.88		11.88	10.98	8.04	4.67	2.3	1.12
-0.62	-0.83	-1.22	-1.73	-2.36	-3.11	-3.71	-3.85		-3.89	-3.37	-2.38	-1.36	-0.67	-0.34
5P875	5P900	5P925	5P950	5P975	5P1000	5P1025	5P1050	10520	5C1050	5C1075	5C1100	5C1125	5C1150	5C1175
21.4	31	45.6	67.7	100	149.4	219.8	315	649.9	335	213.2	124.8	67.2	34.4	17.8
-4.6	-6	-7.4	-10.8	-16.5	-21.3	-27.7	-38	-2.8	35.2	26.5	16	8.6	4	2.8
26.4	25	23.7	22.5	21.3	20.3	19.4	18.4	18.5	18.5	17.7	17	16.6	16.3	16.5
-0.1	0	0.1	0.1	-0.1	0	0.1	-0.1	0	0.1	0.1	0	-0.1	-0.2	-0.1
-0.04	-0.06	-0.09	-0.13	-0.19	-0.26	-0.36	-0.48		0.52	0.4	0.28	0.18	0.1	0.06
0.008	0.011	0.016	0.021	0.028	0.036	0.044	0.049		0.049	0.049	0.045	0.035	0.025	0.016
4.04	5.41	7.18	9.36	11.83	14.4	16.52	17.59		17.59	17.06	14.82	11.42	7.92	5.17
-0.83	-1.05	-1.32	-1.63	-1.95	-2.27	-2.48	-2.51		-2.54	-2.36	-1.97	-1.47	-1.01	-0.66

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
17.4	2.5	23.1	1	103.5	1	12500
-0.3	0.2	-0.4	0	22	0
16.8	4.4	20.7	1	92.3	1	12250
-0.3	0.3	-0.5	0	19.3	0
16.6	8.8	19.3	1.7	80.6	1	12000
-0.3	0.9	-0.8	-0.2	16.5	0
16.5	17.8	17.7	2.7	68.5	1	11750
-0.1	2.8	-0.8	-0.2	13.5	0
16.3	34.4	17.1	6.9	55.9	1	11500
-0.2	4	-0.7	0	10.4	0
16.6	67.2	17	19.6	42.6	1	11250
-0.1	8.6	-0.5	2.1	7.1	0
17	124.8	17.3	52.1	28.5	1	11000	402.5	0	532.9	17.2	603.1	16.9
0	16	-0.4	6.7	1.8	-0.6		-76.9	-27.6	-68.5	-1.1	-56.9	-0.2
17.7	213.2	18	120	26.2	16.5	10750	169.7	23.6	350	17.8	442.2	17.6
0.1	26.5	-0.1	17.8	2.2	2.7		-70	0.5	-58.6	-0.7	-47.5	-0.1
18.5	335	19.2	237.2	29.1	130.1	10500	34.8	27.9	217.8	19.1	315	18.4
0.1	35.2	0.2	33.3	3.9	33.3		-38.4	3	-41.8	-0.2	-38	-0.1
19.5	490.3	20.5	398.3	36.9	350.1	10250	3.5	31.3	130.2	20.5	219.8	19.4
0.2	45.4	0.4	47.2	7.1	60.3		-12.5	2.2	-28	0	-27.7	0.1
20.5	670.3	21.9	592.9	52.9	597.5	10000	1	41.3	75	21.9	149.4	20.3
0.3	52.1	0.6	56.8	18.4	71.3		-2.1	7.9	-18.3	0	-21.3	0
						9750	1	56.9	42.1	23.4	100	21.3
							-0.7	14	-11.9	0	-16.5	-0.1
						9500	1	72.4	24.2	25.1	67.7	22.5
							0	20.3	-7.7	-0.1	-10.8	0.1
						9250	1	88	14	26.8	45.6	23.7
							0	24	-4.9	-0.1	-7.4	0.1
						9000	1	103.8	8.1	28.5	31	25
							0	27.8	-3.1	-0.1	-6	0
						8750	1	119.9	5.4	30.9	21.4	26.4
							0	31.6	-1.7	0.2	-4.6	-0.1
						8500	1	136.2	3.3	32.8	15.2	28
							0	35.5	-1.7	-0.4	-2.8	0.1
						8250	1	152.9	2.2	35	0	0
							0	39.5	-1.3	-0.6	0	0
						8000	1	170	1.8	38.1	7.5	30.9
							0	43.5	-0.8	-0.2	-1.5	0
						7750	0	0	0	0	0	0
							0	0	0	0	0	0
						7500	1	205.5	1	43.4	3.9	34.1
							0	52	-0.4	0.2	-1.1	-0.2