2010/7/27 (Tue) OP

P/C	0.9	0	0.9	0.5	0.8	0.9	1	1.3	1.3	0.8
先物	9500	7.5	9492.5	9435	9202.5	9270	9297.5	9407.5	9670	9797.5
基準	24.3	-0.7	25.1	25	26.7	26	26.4	26.6	23.6	22.4
期近	24.1	-0.9	25	24.9	26.6	25.8	26.4	26.6	23.6	22.4
期先１	24.6	-0.5	25.1	25.4	27	26.5	26.4	26.1	24.1	22.9
期先２	23.7	-0.5	24.2	24.8	26.5	25.9	26	26	24	3.9
当/先	1	0	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	5.9

16	44	72
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
3.4	5.8	9.7	17.7	32.6	57.6	105.1	192.3	387.3	195	90.5	37.5	13.7	4.8	1.9
-0.8	-1.8	-3.3	-4.5	-5.8	-9.4	-13.9	-15.3	-25.3	-10	-9.7	-7.4	-5.1	-2.1	-0.9
42.9	40	36.9	34.3	31.7	28.7	26.1	24	24.1	24.3	23.3	23.4	23.6	24.1	25.2
0.2	-0.4	-0.8	-0.6	-0.4	-0.6	-0.8	-0.7	-0.8	-1	-1	-1	-1.3	-0.9	-0.7
-0.01	-0.02	-0.03	-0.06	-0.1	-0.18	-0.3	-0.49		0.51	0.31	0.16	0.07	0.03	0.01
0.003	0.006	0.01	0.017	0.028	0.045	0.067	0.083		0.082	0.075	0.051	0.027	0.013	0.006
0.59	0.94	1.47	2.34	3.63	5.26	7.04	8.02		8.02	7.08	4.82	2.62	1.24	0.58
-0.77	-1.15	-1.65	-2.45	-3.52	-4.61	-5.61	-5.87		-5.96	-5.06	-3.44	-1.89	-0.91	-0.45
9P775	9P800	9P825	9P850	9P875	9P900	9P925	9P950	9500	9C950	9C975	9C1000	9C1025	9C1050	9C1075
27	38.2	54.7	77.8	110	160.9	230	326.3	650.4	324.1	204.1	118.4	64.9	33.2	16.7
-3.4	-5	-5	-7.1	-9.9	-9.7	-11.2	-12.6	-19.2	-6.5	-5.9	-6.4	-5	-3.9	-2.8
37	35	33.1	31.2	29.2	27.8	26.2	24.7	24.6	24.5	23.4	22.5	22.1	21.8	21.8
-0.4	-0.6	-0.3	-0.4	-0.6	-0.4	-0.4	-0.4	-0.5	-0.5	-0.4	-0.5	-0.5	-0.5	-0.6
-0.05	-0.07	-0.1	-0.14	-0.2	-0.27	-0.37	-0.48		0.52	0.39	0.27	0.17	0.1	0.06
0.008	0.012	0.016	0.022	0.028	0.036	0.043	0.049		0.049	0.05	0.044	0.035	0.024	0.016
3.42	4.49	5.82	7.39	9.14	10.98	12.47	13.2		13.2	12.72	10.95	8.43	5.82	3.73
-1.43	-1.77	-2.17	-2.6	-3	-3.43	-3.67	-3.67		-3.66	-3.36	-2.78	-2.1	-1.43	-0.92
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9440	10C950	10C975	10C1000	10C1025	10C1050	10C1075
63.9	83.8	108.9	143.1	188.3	248.9	327.9	429.7	798.7	369	249.4	158.9	94.5	54.4	29.8
-5.7	-6.1	-6.6	-8.4	-11.1	-14.9	-13.4	-10.9	-20.1	-9.1	-10	-6.8	-6.2	-5.3	-3
35.6	34	32.2	30.7	29.2	27.8	26.6	25.5	23.7	21.8	21.1	20.4	19.8	19.6	19.4
-0.5	-0.4	-0.3	-0.4	-0.5	-0.6	-0.5	-0.3	-0.4	-0.6	-0.6	-0.5	-0.5	-0.5	-0.4
-0.09	-0.11	-0.15	-0.19	-0.24	-0.31	-0.39	-0.48		0.52	0.41	0.3	0.21	0.14	0.08
0.01	0.013	0.017	0.021	0.025	0.03	0.034	0.037		0.043	0.044	0.04	0.034	0.026	0.019
6.66	8.09	9.66	11.41	13.21	14.89	16.2	16.85		16.85	16.44	14.77	12.12	9.18	6.44
-1.64	-1.9	-2.15	-2.41	-2.65	-2.85	-2.97	-2.96		-2.55	-2.4	-2.09	-1.67	-1.24	-0.86

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
19.4	4.3	22.5	2	34.3	1	11500
-0.5	-1.1	-0.5	-0.5	0.9	0
19.2	8	22	3.9	30.8	1	11250
-0.4	-1.4	-0.8	-1.3	0.8	0
19.3	15.8	21.8	7.9	27.1	1	11000
-0.3	-1.3	-0.7	-1.9	0.6	0
19.4	29.8	21.8	16.7	25.2	1.9	10750
-0.4	-3	-0.6	-2.8	-0.7	-0.9
19.6	54.4	21.8	33.2	24.1	4.8	10500
-0.5	-5.3	-0.5	-3.9	-0.9	-2.1
19.8	94.5	22.1	64.9	23.6	13.7	10250
-0.5	-6.2	-0.5	-5	-1.3	-5.1
20.4	158.9	22.5	118.4	23.4	37.5	10000	537.3	23.4	620.6	22.8	714.7	24.2
-0.5	-6.8	-0.5	-6.4	-1	-7.4		-11.9	-0.4	-10.6	-0.2	-7.8	0
21.1	249.4	23.4	204.1	23.3	90.5	9750	338.2	23.1	455.4	23.6	557	24.7
-0.6	-10	-0.4	-5.9	-1	-9.7		-14	-0.5	-12.4	-0.4	-17.1	-0.6
21.8	369	24.5	324.1	24.3	195	9500	192.3	24	326.3	24.7	429.7	25.5
-0.6	-9.1	-0.5	-6.5	-1	-10		-15.3	-0.7	-12.6	-0.4	-10.9	-0.3
22.6	516	25.8	476.7	26.4	358	9250	105.1	26.1	230	26.2	327.9	26.6
-0.6	-7.8	-0.5	-5.5	-0.5	-4.4		-13.9	-0.8	-11.2	-0.4	-13.4	-0.5
23.6	688.2	27.3	657.4	29	559.3	9000	57.6	28.7	160.9	27.8	248.9	27.8
-0.7	-6.8	-0.5	-3.3	-0.9	-3.7		-9.4	-0.6	-9.7	-0.4	-14.9	-0.6
						8750	32.6	31.7	110	29.2	188.3	29.2
							-5.8	-0.4	-9.9	-0.6	-11.1	-0.5
						8500	17.7	34.3	77.8	31.2	143.1	30.7
							-4.5	-0.6	-7.1	-0.4	-8.4	-0.4
						8250	9.7	36.9	54.7	33.1	108.9	32.2
							-3.3	-0.8	-5	-0.3	-6.6	-0.3
						8000	5.8	40	38.2	35	83.8	34
							-1.8	-0.4	-5	-0.6	-6.1	-0.4
						7750	3.4	42.9	27	37	63.9	35.6
							-0.8	0.2	-3.4	-0.4	-5.7	-0.5
						7500	1.9	45.5	20	39.4	49.3	37.4
							-0.7	-0.2	-2.1	-0.2	-4.9	-0.5
						7250	1	47.9	13.9	41.3	0	0
							-0.3	0.1	-2.1	-0.5	0	0
						7000	1	53.6	10.2	43.6	29.6	41.2
							0	1.7	-2	-0.7	-2.6	-0.3