2010/7/26 (Mon) OP

P/C	0.9	0.4	0.5	0.8	0.9	1	1.3	1.3	0.8	1.2
先物	9492.5	57.5	9435	9202.5	9270	9297.5	9407.5	9670	9797.5	9527.5
基準	25.1	0.1	25	26.7	26	26.4	26.6	23.6	22.4	23.7
期近	25	0.2	24.9	26.6	25.8	26.4	26.6	23.6	22.4	23.7
期先１	25.1	-0.3	25.4	27	26.5	26.4	26.1	24.1	22.9	24.5
期先２	24.2	-0.6	24.8	26.5	25.9	26	26	24	3.9	21.8
当/先	1	0	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	5.9	1.1

17	45	73
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
8P775	8P800	8P825	8P850	8P875	8P900	8P925	8P950	9500	8C950	8C975	8C1000	8C1025	8C1050	8C1075
4.2	7.6	13.1	22.2	38.4	67	119	207.6	412.6	205	100.2	44.9	18.9	6.9	2.8
-1.8	-2.6	-4	-6.9	-11.1	-18	-26.2	-41.9	-27.3	14.6	5.4	1.7	-0.5	-0.9	-0.8
42.7	40.4	37.7	34.8	32.1	29.3	26.9	24.7	25	25.2	24.3	24.4	24.8	25.1	25.9
2.2	2.3	2.2	1.9	1.6	1.3	1.2	0.5	0.5	0.4	0.3	0.5	0.4	0.2	0.1
-0.01	-0.02	-0.04	-0.07	-0.12	-0.19	-0.32	-0.49		0.51	0.32	0.17	0.08	0.03	0.01
0.004	0.007	0.011	0.018	0.029	0.045	0.064	0.078		0.076	0.071	0.05	0.03	0.015	0.007
0.7	1.15	1.79	2.71	4.02	5.68	7.39	8.26		8.26	7.37	5.25	3.14	1.58	0.77
-0.85	-1.34	-1.95	-2.72	-3.71	-4.79	-5.72	-5.86		-6.01	-5.16	-3.69	-2.25	-1.14	-0.58
9P775	9P800	9P825	9P850	9P875	9P900	9P925	9P950	9490	9C950	9C975	9C1000	9C1025	9C1050	9C1075
30.4	43.2	59.7	85	119.9	170.7	241.2	338.9	669.6	330.6	210	124.8	70	37.1	19.4
-5.8	-7	-10.5	-14.5	-19.6	-24.2	-31.2	-36.7	-19.5	17.1	12.4	5.7	2.9	1.2	-0.5
37.4	35.6	33.5	31.7	29.8	28.1	26.5	25.1	25.1	25	23.8	23	22.6	22.3	22.3
0.6	0.7	0.4	0.3	0.2	0.3	0.1	0.2	0.1	-0.1	0	-0.1	-0.1	-0.1	-0.3
-0.05	-0.08	-0.11	-0.15	-0.2	-0.28	-0.37	-0.49		0.51	0.39	0.27	0.18	0.11	0.06
0.009	0.012	0.016	0.022	0.028	0.036	0.043	0.047		0.048	0.048	0.043	0.034	0.025	0.016
3.69	4.82	6.12	7.72	9.47	11.23	12.67	13.34		13.34	12.85	11.15	8.71	6.17	4.08
-1.52	-1.89	-2.25	-2.69	-3.11	-3.48	-3.69	-3.69		-3.69	-3.38	-2.84	-2.17	-1.52	-1.01
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9440	10C950	10C975	10C1000	10C1025	10C1050	10C1075
69.6	90	115.5	151.5	199.4	263.8	341.3	440.6	818.7	378.1	259.4	165.7	100.7	59.7	32.8
-8.6	-10.7	-15.6	-18.8	-22.1	-23.3	-32.9	-42.7	-26.1	16.6	14.6	6.1	4.6	3.5	2.8
36.1	34.4	32.6	31	29.6	28.5	27	25.8	24.1	22.4	21.7	20.9	20.3	20.1	19.8
0.3	0.3	0	0	0.1	0.3	-0.1	-0.3	-0.3	-0.3	-0.1	-0.3	-0.2	-0.1	0.1
-0.09	-0.12	-0.15	-0.19	-0.25	-0.31	-0.39	-0.48		0.52	0.41	0.31	0.21	0.14	0.09
0.011	0.013	0.017	0.021	0.025	0.029	0.033	0.036		0.042	0.042	0.039	0.034	0.026	0.019
6.97	8.38	9.94	11.69	13.47	15.11	16.35	16.95		16.96	16.56	14.93	12.39	9.56	6.77
-1.71	-1.96	-2.2	-2.47	-2.72	-2.92	-3	-2.97		-2.61	-2.46	-2.13	-1.72	-1.31	-0.92

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
19.9	5.4	23	2.6	33.4	1	11500
-0.5	-0.6	-0.5	-0.6	1.7	0
19.6	9.4	22.8	5.2	30	1	11250
-0.4	-0.7	-0.3	-0.5	1.4	0
19.5	17.1	22.4	9.8	26.5	1	11000
-0.3	-0.3	-0.5	-1.1	0.6	-0.2
19.8	32.8	22.3	19.4	25.9	2.8	10750
0.1	2.8	-0.3	-0.5	0.1	-0.8
20.1	59.7	22.3	37.1	25.1	6.9	10500
-0.1	3.5	-0.1	1.2	0.2	-0.9
20.3	100.7	22.6	70	24.8	18.9	10250
-0.2	4.6	-0.1	2.9	0.4	-0.5
20.9	165.7	23	124.8	24.4	44.9	10000	549.2	23.8	631.1	23	722.5	24.3
-0.3	6.1	-0.1	5.7	0.5	1.7		-51.7	1.2	-50.5	0	-60	-0.9
21.7	259.4	23.8	210	24.3	100.2	9750	352.2	23.6	467.8	23.9	574.1	25.3
-0.1	14.6	0	12.4	0.3	5.4		-51.7	0.3	-44.6	0.1	-43.4	-0.1
22.4	378.1	25	330.6	25.2	205	9500	207.6	24.7	338.9	25.1	440.6	25.8
-0.3	16.6	-0.1	17.1	0.4	14.6		-41.9	0.5	-36.7	0.2	-42.7	-0.3
23.3	523.8	26.3	482.2	27	362.4	9250	119	26.9	241.2	26.5	341.3	27
-0.4	21.3	0	24.8	0.7	26.5		-26.2	1.2	-31.2	0.1	-32.9	0
24.2	695	27.8	660.7	29.9	563.1	9000	67	29.3	170.7	28.1	263.8	28.5
-0.2	30.4	0.2	32.9	1.4	39.3		-18	1.3	-24.2	0.3	-23.3	0.3
						8750	38.4	32.1	119.9	29.8	199.4	29.6
							-11.1	1.6	-19.6	0.2	-22.1	0.1
						8500	22.2	34.8	85	31.7	151.5	31
							-6.9	1.9	-14.5	0.3	-18.8	0
						8250	13.1	37.7	59.7	33.5	115.5	32.6
							-4	2.2	-10.5	0.4	-15.6	0
						8000	7.6	40.4	43.2	35.6	90	34.4
							-2.6	2.3	-7	0.7	-10.7	0.3
						7750	4.2	42.7	30.4	37.4	69.6	36.1
							-1.8	2.2	-5.8	0.6	-8.6	0.3
						7500	2.5	45.7	22.1	39.6	54.2	38
							-0.9	2.7	-3.9	0.8	-6.8	0.3
						7250	1.3	47.9	16	41.7	0	0
							-0.6	2.7	-3.2	0.7	0	0
						7000	1	51.9	12.2	44.2	32.2	41.5
							0	4.8	-2	1	-4.7	0.3