2010/7/30 (Fri) OP

P/C	1.2	0.2	1	0.7	0.9	0.9	0.5	0.8	0.9	1
先物	9532.5	-160	9692.5	9735	9500	9492.5	9435	9202.5	9270	9297.5
基準	24.4	0.8	23.6	23	24.3	25.1	25	26.7	26	26.4
期近	24.4	1.1	23.3	22.9	24.1	25	24.9	26.6	25.8	26.4
期先１	24.3	0.4	23.9	23.2	24.6	25.1	25.4	27	26.5	26.4
期先２	23.7	0.4	23.3	22.4	23.7	24.2	24.8	26.5	25.9	26
当/先	1	0	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

13	41	69
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
8P775	8P800	8P825	8P850	8P875	8P900	8P925	8P950	9540	8C950	8C975	8C1000	8C1025	8C1050	8C1075
2	3.7	6.3	11.8	22	43.2	84.9	160.4	358.9	198.5	85	28.7	9	3	1.7
0.1	0.7	1.5	3.6	7	14.8	31.3	56	-46.2	-102.2	-66.5	-31.4	-12.3	-4	-1.1
45	42.1	38.7	35.7	32.5	29.8	27.1	24.3	24.6	25	23.4	22.6	23	24.1	26.8
-1.3	-0.6	-0.4	-0.2	-0.3	-0.2	0.1	-0.1	0	0.1	0.2	0.6	0.8	1.3	2.5
-0.01	-0.01	-0.02	-0.04	-0.08	-0.15	-0.27	-0.46		0.54	0.32	0.14	0.05	0.02	0.01
0.002	0.004	0.008	0.014	0.025	0.043	0.067	0.09		0.087	0.083	0.054	0.025	0.011	0.006
0.36	0.62	1	1.68	2.7	4.25	6.06	7.24		7.24	6.48	4.05	1.93	0.84	0.49
-0.61	-0.98	-1.45	-2.24	-3.29	-4.73	-6.14	-6.57		-6.79	-5.69	-3.43	-1.66	-0.76	-0.49
9P775	9P800	9P825	9P850	9P875	9P900	9P925	9P950	9530	9C950	9C975	9C1000	9C1025	9C1050	9C1075
21.5	31.8	45.8	66	97.1	141.5	206.1	297.7	626.2	328.5	203.3	115.8	60.8	30.2	14.9
3.5	6.8	10.5	14.4	22.4	31.3	45.1	61	-37.6	-98.6	-80.1	-57.6	-37.6	-20.8	-10.6
37	35.2	33.2	31.2	29.5	27.7	26.1	24.6	24.5	24.4	23.1	22.2	21.7	21.4	21.5
-0.5	-0.1	0	-0.2	-0.1	-0.2	-0.2	-0.3	-0.3	-0.3	-0.4	-0.3	-0.3	0	0.3
-0.04	-0.06	-0.09	-0.13	-0.18	-0.25	-0.35	-0.47		0.53	0.4	0.27	0.17	0.1	0.05
0.008	0.011	0.015	0.021	0.028	0.036	0.044	0.05		0.051	0.052	0.047	0.036	0.025	0.016
2.9	3.92	5.16	6.66	8.43	10.27	11.87	12.76		12.76	12.41	10.69	8.1	5.48	3.45
-1.3	-1.67	-2.07	-2.51	-3	-3.43	-3.73	-3.78		-3.77	-3.48	-2.88	-2.12	-1.42	-0.9
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9470	10C950	10C975	10C1000	10C1025	10C1050	10C1075
59.7	76.2	99.7	133.5	175.8	234.8	309.8	408.2	789	380.8	258.2	163.6	98.3	54.9	29.5
9.8	11.3	16.4	23.5	30	41.3	51.7	63.4	-29.8	-93.2	-74.2	-57.1	-40.2	-25.1	-14.8
36.2	34.2	32.4	31	29.4	28.1	26.8	25.7	24.1	22	21.2	20.5	20	19.6	19.3
-0.1	-0.3	-0.2	-0.1	-0.1	0	-0.1	-0.2	-0.1	0	0.1	0	0.1	0.2	0.3
-0.08	-0.11	-0.14	-0.18	-0.23	-0.3	-0.38	-0.46		0.53	0.42	0.31	0.22	0.14	0.08
0.01	0.013	0.016	0.02	0.025	0.03	0.034	0.037		0.044	0.044	0.042	0.035	0.027	0.019
6.28	7.57	9.11	10.88	12.67	14.39	15.76	16.51		16.52	16.26	14.71	12.17	9.16	6.36
-1.64	-1.86	-2.13	-2.43	-2.68	-2.91	-3.03	-3.05		-2.63	-2.5	-2.18	-1.76	-1.29	-0.89

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
19.6	4.4	23.7	2.6	37.3	1	11500
0.7	-1.8	1.5	-0.7	4.2	0
18.9	7.1	22.9	4.5	33.4	1	11250
-0.1	-5.8	0.9	-2.4	4.1	0
19.2	15.2	22.1	7.9	29.4	1	11000
0.1	-9.7	0.4	-5.8	3.3	-0.3
19.3	29.5	21.5	14.9	26.8	1.7	10750
0.3	-14.8	0.3	-10.6	2.5	-1.1
19.6	54.9	21.4	30.2	24.1	3	10500
0.2	-25.1	0	-20.8	1.3	-4
20	98.3	21.7	60.8	23	9	10250
0.1	-40.2	-0.3	-37.6	0.8	-12.3
20.5	163.6	22.2	115.8	22.6	28.7	10000	492.2	21.7	587.6	22.7	687.5	24.4
0	-57.1	-0.3	-57.6	0.6	-31.4		126	-0.2	105.2	-0.1	102.5	0.3
21.2	258.2	23.1	203.3	23.4	85	9750	296.4	22.5	422.9	23.4	532.8	24.8
0.1	-74.2	-0.4	-80.1	0.2	-66.5		91.6	-0.2	81	-0.3	84.1	0.1
22	380.8	24.4	328.5	25	198.5	9500	160.4	24.3	297.7	24.6	408.2	25.7
0	-93.2	-0.3	-98.6	0.1	-102.2		56	-0.1	61	-0.3	63.4	-0.2
22.8	531.3	25.8	486.9	27.5	369.9	9250	84.9	27.1	206.1	26.1	309.8	26.8
0	-109.9	-0.3	-116.8	-0.3	-130.5		31.3	0.1	45.1	-0.2	51.7	-0.1
23.4	702.5	27.4	671.8	30.4	578.5	9000	43.2	29.8	141.5	27.7	234.8	28.1
-0.3	-127.3	-0.4	-131	-1.2	-148.3		14.8	-0.2	31.3	-0.2	41.3	0
						8750	22	32.5	97.1	29.5	175.8	29.4
							7	-0.3	22.4	-0.1	30	-0.1
						8500	11.8	35.7	66	31.2	133.5	31
							3.6	-0.2	14.4	-0.2	23.5	-0.1
						8250	6.3	38.7	45.8	33.2	99.7	32.4
							1.5	-0.4	10.5	0	16.4	-0.2
						8000	3.7	42.1	31.8	35.2	76.2	34.2
							0.7	-0.6	6.8	-0.1	11.3	-0.3
						7750	2	45	21.5	37	59.7	36.2
							0.1	-1.3	3.5	-0.5	9.8	-0.1
						7500	1.5	49.5	15.1	39.2	45.5	37.9
							0.1	-0.9	2.5	-0.4	5.7	-0.5
						7250	1	53.6	10.9	41.5	0	0
							0	-0.9	1.9	-0.3	0	0
						7000	1	59.8	7.7	43.6	27.5	41.8
							0	-0.6	1.5	-0.1	2.6	-0.6

2010/7/29 (Thu) OP

P/C	1	0.2	0.7	0.9	0.9	0.5	0.8	0.9	1	1.3
先物	9692.5	-42.5	9735	9500	9492.5	9435	9202.5	9270	9297.5	9407.5
基準	23.6	0.6	23	24.3	25.1	25	26.7	26	26.4	26.6
期近	23.3	0.5	22.9	24.1	25	24.9	26.6	25.8	26.4	26.6
期先１	23.9	0.7	23.2	24.6	25.1	25.4	27	26.5	26.4	26.1
期先２	23.3	0.9	22.4	23.7	24.2	24.8	26.5	25.9	26	26
当/先	1	0	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

14	42	70
8000	8250	8500	8750	9000	9250	9500	9750	9750	9750	10000	10250	10500	10750	11000
8P800	8P825	8P850	8P875	8P900	8P925	8P950	8P975	9700	8C975	8C1000	8C1025	8C1050	8C1075	8C1100
3	4.8	8.2	15	28.4	53.6	104.4	204.8	356.4	151.5	60.1	21.3	7	2.7	1.3
-0.4	-0.4	-0.2	0.1	2.7	5.3	9.6	19.4	-6.7	-26.1	-17.8	-7.8	-3	-1	-0.3
42.7	39.1	35.9	32.9	30	27	24.4	22.7	23	23.2	22.1	22.2	22.8	24.2	26.1
-0.1	-0.1	0.1	0.1	0.6	0.5	0.3	0.4	0.2	0	-0.3	0	0.2	0.6	1.1
-0.01	-0.02	-0.03	-0.05	-0.1	-0.18	-0.33	-0.54		0.46	0.24	0.11	0.04	0.02	0.01
0.003	0.006	0.01	0.017	0.031	0.051	0.077	0.091		0.089	0.074	0.043	0.02	0.009	0.004
0.53	0.82	1.31	2.12	3.4	5.12	6.96	7.62		7.63	6.04	3.52	1.66	0.79	0.41
-0.79	-1.11	-1.63	-2.43	-3.55	-4.81	-5.9	-6.02		-6.18	-4.64	-2.72	-1.32	-0.67	-0.38
9P800	9P825	9P850	9P875	9P900	9P925	9P950	9P975	9690	9C975	9C1000	9C1025	9C1050	9C1075	9C1100
25	35.3	51.6	74.7	110.2	161	236.7	341.9	625.3	283.5	173.4	98.4	51	25.6	13.7
1.9	3.4	6	8.2	10.3	12.9	18.7	26	5.9	-20.1	-16.4	-11	-8.9	-4.7	-2.4
35.4	33.3	31.5	29.6	27.9	26.2	24.9	23.7	23.6	23.5	22.6	22	21.4	21.3	21.7
0.4	0.5	0.7	0.7	0.5	0.4	0.5	0.6	0.5	0.4	0.2	0.2	0	0.1	0.2
-0.05	-0.07	-0.1	-0.14	-0.2	-0.28	-0.39	-0.51		0.49	0.36	0.24	0.14	0.08	0.05
0.009	0.012	0.017	0.023	0.031	0.039	0.047	0.051		0.051	0.05	0.043	0.032	0.022	0.014
3.35	4.41	5.81	7.45	9.35	11.21	12.66	13.17		13.17	12.32	10.25	7.52	5.01	3.26
-1.4	-1.73	-2.15	-2.6	-3.07	-3.46	-3.71	-3.67		-3.67	-3.29	-2.66	-1.91	-1.26	-0.84
10P800	10P825	10P850	10P875	10P900	10P925	10P950	10P975	9630	10C975	10C1000	10C1025	10C1050	10C1075	10C1100
64.9	83.2	110	145.7	193.5	258.1	344.7	448.7	781.1	332.4	220.8	138.5	80	44.3	24.9
8.7	9.1	11	15.6	19	23.5	28.4	31	14.3	-16.7	-12.5	-7.7	-5.1	-3.6	-0.5
34.5	32.6	31	29.5	28.1	26.9	25.9	24.7	22.5	21.1	20.5	19.9	19.4	19	19.1
1	0.8	0.7	0.9	0.8	0.8	0.9	0.8	0.6	0.4	0.4	0.4	0.4	0.3	0.6
-0.09	-0.12	-0.15	-0.2	-0.25	-0.32	-0.41	-0.5		0.49	0.38	0.28	0.18	0.12	0.07
0.011	0.014	0.018	0.022	0.027	0.031	0.035	0.038		0.044	0.044	0.039	0.032	0.024	0.017
6.88	8.28	9.96	11.78	13.62	15.3	16.52	16.98		16.97	16.23	14.24	11.35	8.31	5.79
-1.69	-1.92	-2.19	-2.47	-2.71	-2.91	-3.03	-2.97		-2.56	-2.37	-2.02	-1.57	-1.13	-0.79

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	23	1.9	36.8	1	11750
0	0	1.1	0.2	2	0
18.8	6.2	22.2	3.3	33.1	1	11500
0.2	-0.8	0.5	-0.3	1.8	0
19	12.9	22	6.9	29.3	1	11250
0.4	-0.6	0.5	-0.7	1.7	0
19.1	24.9	21.7	13.7	26.1	1.3	11000
0.6	-0.5	0.2	-2.4	1.1	-0.3
19	44.3	21.3	25.6	24.2	2.7	10750
0.3	-3.6	0.1	-4.7	0.6	-1
19.4	80	21.4	51	22.8	7	10500
0.4	-5.1	0	-8.9	0.2	-3
19.9	138.5	22	98.4	22.2	21.3	10250	574.2	20.9	653.5	21.8	752.5	23.9
0.4	-7.7	0.2	-11	0	-7.8		37.9	0.6	33.9	0.4	42.5	1.1
20.5	220.8	22.6	173.4	22.1	60.1	10000	366.2	21.9	482.4	22.8	585	24
0.4	-12.5	0.2	-16.4	-0.3	-17.8		30.8	0.6	29.7	0.5	37.5	0.9
21.1	332.4	23.5	283.5	23.2	151.5	9750	204.8	22.7	341.9	23.7	448.7	24.7
0.4	-16.7	0.4	-20.1	0	-26.1		19.4	0.4	26	0.6	31	0.8
22	474.1	24.6	427.2	24.9	300.8	9500	104.4	24.4	236.7	24.9	344.7	25.9
0.5	-20.9	0.4	-25.3	0.1	-34.3		9.6	0.3	18.7	0.5	28.4	0.9
22.8	641.3	26.2	603.6	27.8	500.3	9250	53.6	27	161	26.2	258.1	26.9
0.7	-22.1	0.1	-32.6	0.5	-37.2		5.3	0.5	12.9	0.4	23.5	0.8
						9000	28.4	30	110.2	27.9	193.5	28.1
							2.7	0.6	10.3	0.5	19	0.8
						8750	15	32.9	74.7	29.6	145.7	29.5
							0.1	0.1	8.2	0.7	15.6	0.9
						8500	8.2	35.9	51.6	31.5	110	31
							-0.2	0.1	6	0.7	11	0.7
						8250	4.8	39.1	35.3	33.3	83.2	32.6
							-0.4	-0.1	3.4	0.5	9.1	0.8
						8000	3	42.7	25	35.4	64.9	34.5
							-0.4	-0.1	1.9	0.4	8.7	1
						7750	1.9	46.2	18	37.6	50	36.3
							-0.7	-0.9	1.7	0.6	5.6	0.8
						7500	1.4	50.4	12.6	39.6	39.8	38.4
							-0.1	0.6	1.1	0.5	5.4	1
						7250	1	54.5	9	41.7	0	0
							0	1.1	0.7	0.5	0	0
						7000	1	60.5	6.2	43.7	25	42.5
							0	1.3	-0.1	-0.1	3.6	1.1

2010/7/28 (Wed) OP

P/C	0.7	-0.2	0.9	0.9	0.5	0.8	0.9	1	1.3	1.3
先物	9735	235	9500	9492.5	9435	9202.5	9270	9297.5	9407.5	9670
基準	23	-1.3	24.3	25.1	25	26.7	26	26.4	26.6	23.6
期近	22.9	-1.3	24.1	25	24.9	26.6	25.8	26.4	26.6	23.6
期先１	23.2	-1.4	24.6	25.1	25.4	27	26.5	26.4	26.1	24.1
期先２	22.4	-1.3	23.7	24.2	24.8	26.5	25.9	26	26	24
当/先	1	0	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

15	43	71
8000	8250	8500	8750	9000	9250	9500	9750	9750	9750	10000	10250	10500	10750	11000
8P800	8P825	8P850	8P875	8P900	8P925	8P950	8P975	9740	8C975	8C1000	8C1025	8C1050	8C1075	8C1100
3.4	5.2	8.4	14.9	25.7	48.4	94.8	185.4	363.1	177.6	78	29.1	10	3.7	1.5
-2.4	-4.6	-9.3	-17.7	-31.9	-56.7	-97.5	-152.8	-65.6	87.1	40.4	15.4	5.2	1.9	0.5
42.8	39.2	35.8	32.8	29.4	26.6	24.1	22.3	22.8	23.2	22.3	22.1	22.5	23.6	25
2.7	2.2	1.5	1.1	0.7	0.5	0.1	-0.7	-0.4	-0.2	-1.1	-1.4	-1.6	-1.5	-2.1
-0.01	-0.02	-0.03	-0.05	-0.09	-0.17	-0.3	-0.5		0.5	0.29	0.13	0.05	0.02	0.01
0.003	0.006	0.009	0.016	0.028	0.047	0.072	0.089		0.086	0.076	0.049	0.024	0.011	0.005
0.59	0.88	1.35	2.14	3.28	5	6.96	7.97		7.97	6.8	4.3	2.17	1.04	0.5
-0.82	-1.12	-1.57	-2.29	-3.14	-4.32	-5.45	-5.78		-6.02	-4.95	-3.1	-1.59	-0.8	-0.41
9P800	9P825	9P850	9P875	9P900	9P925	9P950	9P975	9740	9C975	9C1000	9C1025	9C1050	9C1075	9C1100
23	31.9	45.7	66.5	100	148.1	218	315.9	619.4	303.5	189.8	109.4	59.9	30.3	16.1
-15.2	-22.8	-32.2	-43.5	-61	-81.8	-108.3	-139.5	-40.1	99.4	71.4	44.5	26.8	13.6	8.2
35	32.7	30.8	28.9	27.4	25.8	24.4	23.1	23.1	23.2	22.4	21.7	21.5	21.2	21.5
0	-0.4	-0.5	-0.3	-0.4	-0.3	-0.4	-0.5	-0.3	-0.2	-0.1	-0.3	-0.3	-0.5	-0.2
-0.05	-0.06	-0.09	-0.13	-0.19	-0.27	-0.37	-0.49		0.51	0.38	0.26	0.16	0.09	0.05
0.008	0.011	0.016	0.022	0.029	0.038	0.046	0.052		0.051	0.051	0.044	0.034	0.024	0.015
3.21	4.19	5.5	7.13	9.08	11.05	12.66	13.38		13.38	12.77	10.85	8.25	5.62	3.68
-1.29	-1.58	-1.95	-2.37	-2.86	-3.28	-3.55	-3.55		-3.59	-3.3	-2.72	-2.05	-1.38	-0.92
10P800	10P825	10P850	10P875	10P900	10P925	10P950	10P975	9680	10C975	10C1000	10C1025	10C1050	10C1075	10C1100
56.2	74.2	99.1	130.1	174.6	234.6	316.3	417.6	766.8	349.1	233.2	146.2	85.1	47.9	25.4
-27.6	-34.7	-44	-58.2	-74.3	-93.3	-113.4	-139.4	-39.6	99.7	74.4	51.7	30.7	18.1	9.6
33.5	31.9	30.3	28.7	27.3	26	25	23.9	22.2	20.7	20.1	19.5	19	18.7	18.5
-0.5	-0.4	-0.3	-0.5	-0.5	-0.6	-0.5	-0.7	-0.5	-0.4	-0.4	-0.3	-0.6	-0.6	-0.8
-0.08	-0.11	-0.14	-0.18	-0.24	-0.31	-0.39	-0.48		0.51	0.4	0.29	0.2	0.12	0.07
0.01	0.013	0.017	0.021	0.026	0.031	0.036	0.039		0.045	0.045	0.041	0.034	0.025	0.018
6.45	7.89	9.59	11.39	13.32	15.13	16.52	17.16		17.16	16.62	14.74	11.88	8.82	6.01
-1.51	-1.76	-2.03	-2.28	-2.54	-2.75	-2.89	-2.86		-2.5	-2.35	-2.02	-1.58	-1.16	-0.78

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	21.9	1.7	34.8	1	11750
0	0	-1	0.7	-2.9	0
18.6	7	21.8	3.6	31.3	1	11500
-0.8	2.7	-0.8	1.6	-3	0
18.6	13.5	21.6	7.6	27.6	1	11250
-0.7	5.5	-0.5	3.8	-3.2	0
18.5	25.4	21.5	16.1	25	1.5	11000
-0.8	9.6	-0.2	8.2	-2.1	0.5
18.7	47.9	21.2	30.3	23.6	3.7	10750
-0.6	18.1	-0.5	13.6	-1.5	1.9
19	85.1	21.5	59.9	22.5	10	10500
-0.6	30.7	-0.3	26.8	-1.6	5.2
19.5	146.2	21.7	109.4	22.1	29.1	10250	536.3	20.3	619.6	21.4	710	22.8
-0.3	51.7	-0.3	44.5	-1.4	15.4		-224.7	-2.3	-197.4	-1	-190.4	-1.4
20.1	233.2	22.4	189.8	22.3	78	10000	335.4	21.2	452.8	22.3	547.5	23.1
-0.4	74.4	-0.1	71.4	-1.1	40.4		-201.9	-2.2	-167.8	-0.5	-167.2	-1.1
20.7	349.1	23.2	303.5	23.2	177.6	9750	185.4	22.3	315.9	23.1	417.6	23.9
-0.4	99.7	-0.2	99.4	-0.2	87.1		-152.8	-0.7	-139.5	-0.5	-139.4	-0.7
21.5	495	24.3	452.5	24.8	335.1	9500	94.8	24.1	218	24.4	316.3	25
-0.3	126	-0.2	128.4	0.5	140.1		-97.5	0.1	-108.3	-0.4	-113.4	-0.5
22.1	663.3	26	636.2	27.3	537.6	9250	48.4	26.6	148.1	25.8	234.6	26
-0.5	147.3	0.2	159.5	0.9	179.6		-56.7	0.5	-81.8	-0.3	-93.3	-0.6
						9000	25.7	29.4	100	27.4	174.6	27.3
							-31.9	0.7	-61	-0.4	-74.3	-0.5
						8750	14.9	32.8	66.5	28.9	130.1	28.7
							-17.7	1.1	-43.5	-0.3	-58.2	-0.5
						8500	8.4	35.8	45.7	30.8	99.1	30.3
							-9.3	1.5	-32.2	-0.5	-44	-0.3
						8250	5.2	39.2	31.9	32.7	74.2	31.9
							-4.6	2.2	-22.8	-0.4	-34.7	-0.4
						8000	3.4	42.8	23	35	56.2	33.5
							-2.4	2.7	-15.2	0	-27.6	-0.5
						7750	2.6	47.1	16.2	37	44.4	35.5
							-0.8	4.2	-10.8	0	-19.5	-0.1
						7500	1.5	49.7	11.5	39.1	34.4	37.4
							-0.4	4.2	-8.5	-0.3	-14.9	0
						7250	1	53.4	8.2	41.2	0	0
							0	5.5	-5.7	-0.1	0	0
						7000	1	59.2	6.3	43.8	21.3	41.4
							0	5.6	-3.8	0.3	-8.3	0.2