2010/7/20 (Tue) OP

P/C	1	-0.3	1.3	1.3	0.8	1.2	1	0.9	1	1.1
先物	9297.5	-110	9407.5	9670	9797.5	9527.5	9552.5	9577.5	9537.5	9282.5
基準	26.4	-0.2	26.6	23.6	22.4	23.7	24.1	23.9	24.6	26.7
期近	26.4	-0.2	26.6	23.6	22.4	23.7	24.1	23.9	24.3	26.2
期先１	26.4	0.3	26.1	24.1	22.9	24.5	24.8	24.8	25	26.9
期先２	26	0	26	24	3.9	21.8	20	17.7	0	0
当/先	1	0	1	1	1	1	1	1	1.9	1.4
先/先2	1	0	1	1	5.9	1.1	1.2	1.4	1	1

23	51	79
7500	7750	8000	8250	8500	8750	9000	9250	9250	9250	9500	9750	10000	10250	10500
8P750	8P775	8P800	8P825	8P850	8P875	8P900	8P925	9300	8C925	8C950	8C975	8C1000	8C1025	8C1050
7.6	13.3	20.8	34.8	55.5	88.7	140.6	224.8	501	276.3	150.8	73	32.3	13.2	5.3
-1.6	-2	-3.4	-2.4	-3.1	-1.3	2.5	14.1	-81.8	-95.9	-74.7	-49.3	-26.6	-11.8	-4.6
42.5	40.6	37.9	35.9	33.4	31	28.5	26.5	26.7	26.9	25.1	24.2	23.9	23.8	24.2
0.2	0.1	-0.4	-0.2	-0.7	-0.9	-1.2	-1.2	-1.2	-1.2	-0.9	-0.5	0.1	0.8	1.3
-0.02	-0.03	-0.05	-0.09	-0.13	-0.21	-0.31	-0.46		0.54	0.38	0.23	0.12	0.06	0.03
0.005	0.008	0.012	0.019	0.028	0.039	0.053	0.064		0.063	0.064	0.053	0.036	0.02	0.01
1.14	1.77	2.55	3.7	5.1	6.74	8.33	9.33		9.33	8.95	7.11	4.7	2.67	1.39
-1.03	-1.54	-2.07	-2.84	-3.64	-4.46	-5.08	-5.28		-5.38	-4.82	-3.68	-2.41	-1.36	-0.72
9P750	9P775	9P800	9P825	9P850	9P875	9P900	9P925	9300	9C925	9C950	9C975	9C1000	9C1025	9C1050
38.2	51.7	70.9	98.6	135.3	185.4	255	346.9	742.2	395.3	264.1	164.3	95.2	50.7	25.7
-0.5	0.7	1.1	3.9	5.8	10.6	19	29.8	-51	-80.8	-67.3	-52.9	-38.6	-24.8	-14.4
39	36.9	35	33.3	31.5	29.8	28.2	26.7	26.7	26.7	25.3	24.1	23.3	22.5	22.1
-0.2	-0.2	-0.3	-0.3	-0.4	-0.4	-0.4	-0.3	-0.3	-0.3	-0.3	-0.2	-0.2	-0.1	0.1
-0.06	-0.08	-0.11	-0.15	-0.21	-0.27	-0.36	-0.46		0.54	0.43	0.32	0.21	0.13	0.08
0.009	0.012	0.016	0.02	0.026	0.032	0.038	0.043		0.043	0.045	0.042	0.036	0.027	0.019
4.23	5.33	6.68	8.27	9.95	11.62	13.03	13.84		13.84	13.69	12.41	10.19	7.5	5.03
-1.6	-1.92	-2.28	-2.68	-3.05	-3.36	-3.57	-3.59		-3.61	-3.38	-2.92	-2.31	-1.64	-1.08
10P750	10P775	10P800	10P825	10P850	10P875	10P900	10P925	9240	10C925	10C950	10C975	10C1000	10C1025	10C1050
79.4	100.8	130.3	169.1	216.1	277.6	359.5	456.5	903.6	447.1	319.6	214.4	138	85.1	49.4
2.1	1.5	4.6	8.5	10.4	16.7	27.4	34.9	-47.6	-82.5	-64.7	-53.1	-41	-29.1	-19.6
37.9	36.1	34.5	33.1	31.5	30.1	29.1	27.9	26.5	24.5	23.6	22.6	21.9	21.4	20.9
-0.2	-0.4	-0.3	-0.2	-0.4	-0.3	0	-0.1	-0.3	-0.6	-0.2	-0.2	-0.2	-0.1	0
-0.1	-0.12	-0.15	-0.2	-0.25	-0.31	-0.38	-0.46		0.54	0.44	0.35	0.25	0.18	0.12
0.01	0.013	0.016	0.019	0.023	0.027	0.03	0.033		0.037	0.039	0.038	0.034	0.028	0.022
7.37	8.74	10.32	12.02	13.68	15.24	16.49	17.2		17.2	17.13	15.99	13.91	11.27	8.47
-1.75	-1.98	-2.24	-2.5	-2.71	-2.89	-3.01	-3.01		-2.66	-2.56	-2.28	-1.93	-1.52	-1.12

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
20.4	8.2	22.2	3.2	28.7	1	11250
0.3	-3.8	1.1	-1.3	3.7	0
20.3	14.7	22.1	6.5	25.7	1	11000
0.3	-6.4	0.7	-3.5	2.1	-0.7
20.6	27.3	21.9	12.7	24.3	1.9	10750
0.1	-12.2	0.3	-7.6	1.7	-1.6
20.9	49.4	22.1	25.7	24.2	5.3	10500
0	-19.6	0.1	-14.4	1.3	-4.6
21.4	85.1	22.5	50.7	23.8	13.2	10250
-0.1	-29.1	-0.1	-24.8	0.8	-11.8
21.9	138	23.3	95.2	23.9	32.3	10000
-0.2	-41	-0.2	-38.6	0.1	-26.6
22.6	214.4	24.1	164.3	24.2	73	9750	518.8	23.3	616.9	24.3	722.5	26.1
-0.2	-53.1	-0.2	-52.9	-0.5	-49.3		59.7	-0.8	60.1	0	56.3	0
23.6	319.6	25.3	264.1	25.1	150.8	9500	347.7	24.6	466.3	25.4	578.7	27
-0.2	-64.7	-0.3	-67.3	-0.9	-74.7		34.1	-1.1	41.5	-0.3	46	0
24.5	447.1	26.7	395.3	26.9	276.3	9250	224.8	26.5	346.9	26.7	456.5	27.9
-0.6	-82.5	-0.3	-80.8	-1.2	-95.9		14.1	-1.2	29.8	-0.3	34.9	-0.1
25.8	605	28.1	552.5	28.9	441.8	9000	140.6	28.5	255	28.2	359.5	29.1
-0.4	-87.5	-0.7	-95.3	-1.6	-110.9		2.5	-1.2	19	-0.4	27.4	0
26.7	775	29.6	732.7	31.7	641.4	8750	88.7	31	185.4	29.8	277.6	30.1
-0.2	-92.5	-0.6	-100.8	-1.1	-112.8		-1.3	-0.9	10.6	-0.4	16.7	-0.3
						8500	55.5	33.4	135.3	31.5	216.1	31.5
							-3.1	-0.7	5.8	-0.4	10.4	-0.4
						8250	34.8	35.9	98.6	33.3	169.1	33.1
							-2.4	-0.2	3.9	-0.3	8.5	-0.2
						8000	20.8	37.9	70.9	35	130.3	34.5
							-3.4	-0.4	1.1	-0.3	4.6	-0.3
						7750	13.3	40.6	51.7	36.9	100.8	36.1
							-2	0.1	0.7	-0.2	1.5	-0.4
						7500	7.6	42.5	38.2	39	79.4	37.9
							-1.6	0.2	-0.5	-0.2	2.1	-0.2
						7250	4.5	44.7	28.4	41.1	0	0
							-0.9	0.6	-0.7	-0.1	0	0
						7000	3	47.6	21.1	43.2	49.3	41.6
							-0.4	1.4	-1.1	-0.2	-0.6	-0.3
						6750	0	0	0	0	0	0
							0	0	0	0	0	0
						6500	1.2	52.9	12.1	47.9	31.4	45.6
							-0.6	0.5	-0.5	0.2	1	0.3
						6250	0	0	0	0	0	0
							0	0	0	0	0	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0