2010/7/7 (Wed) OP

P/C	1.1	0.1	1	1.2	1.1	1.2	1.3	1.4	0.9	1.1
先物	9282.5	-75	9357.5	9237.5	9217.5	9177.5	9370	9552.5	9682.5	9732.5
基準	26.7	-0.2	26.8	27.7	28.9	28.6	27.8	26	25.2	24.7
期近	36.3	2.7	33.5	31.1	30.8	30.7	30.2	27.5	25.7	24.6
期先１	26.2	0	26.2	27.2	28.3	27.9	26.8	25.3	24.8	24.8
期先２	26.9	0.1	26.8	27.4	28.5	28.4	27.2	26	25.6	25.5
当/先	1.4	0.1	1.3	1.1	1.1	1.1	1.1	1.1	1	1
先/先2	1	0	1	1	0	0	0	0	0	0

7500	7750	8000	8250	8500	8750	9000	9250	9250	9250	9500	9750	10000	10250	10500	10750
7P750	7P775	7P800	7P825	7P850	7P875	7P900	7P925	9290	7C925	7C950	7C975	7C1000	7C1025	7C1050	7C1075
1	1	1	1	1.4	4	17.8	64.6	166	101.4	17.6	2.6	1	1	1	1
0	0	0	0	-0.4	-0.6	0.8	8.1	-57.1	-65.2	-25.7	-6.5	-0.8	0	0	0
134.1	115.3	97	78.8	63.3	53.2	46.1	35.3	36.1	37.2	37.5	41.9	52	66.8	80.8	94.3
28.6	24.1	19.6	15.2	9.4	7.1	5.5	1.3	1.7	2.3	4.8	6.5	13.3	19.6	22.9	26
0	0	-0.01	-0.01	-0.01	-0.03	-0.13	-0.43		0.57	0.16	0.03	0.01	0.01	0.01	0.01
0.002	0.002	0.003	0.004	0.008	0.025	0.082	0.196		0.186	0.114	0.027	0.009	0.006	0.004	0.003
0.07	0.08	0.09	0.11	0.16	0.42	1.22	2.23		2.23	1.37	0.37	0.15	0.13	0.11	0.1
-3.4	-3.31	-3.22	-3.1	-3.78	-8.23	-20.61	-28.82		-30.47	-18.86	-5.7	-2.9	-3.06	-3.19	-3.29
8P750	8P775	8P800	8P825	8P850	8P875	8P900	8P925	9290	8C925	8C950	8C975	8C1000	8C1025	8C1050	8C1075
19.8	28.5	40.2	60.3	89.7	134.1	198.7	289.6	616	326.4	200.9	111.1	56.2	25.9	12	5.6
0.7	2.2	1.6	4.8	6.4	10.2	15.9	22.2	-27.2	-49.5	-39.2	-29	-19.1	-11.1	-6.6	-2.7
40	37.7	35.2	33.3	31.4	29.6	27.9	26.2	26.4	26.5	25.1	23.9	23.1	22.5	22.6	22.9
-0.4	-0.1	-0.5	-0.2	-0.4	-0.4	-0.5	-0.6	-0.5	-0.3	-0.3	-0.4	-0.4	-0.4	-0.5	-0.1
-0.04	-0.06	-0.08	-0.12	-0.17	-0.25	-0.35	-0.47		0.53	0.4	0.27	0.16	0.09	0.05	0.02
0.007	0.01	0.015	0.02	0.028	0.037	0.045	0.052		0.051	0.053	0.047	0.036	0.024	0.014	0.008
2.52	3.38	4.43	5.86	7.51	9.27	10.81	11.65		11.65	11.32	9.68	7.2	4.66	2.8	1.6
-1.39	-1.75	-2.14	-2.68	-3.23	-3.76	-4.13	-4.19		-4.26	-3.92	-3.18	-2.29	-1.44	-0.87	-0.5
9P750	9P775	9P800	9P825	9P850	9P875	9P900	9P925	9290	9C925	9C950	9C975	9C1000	9C1025	9C1050	9C1075
56.1	75.5	100.4	134.2	175.7	234.6	308.4	401.9	839.3	437.4	305.3	203.1	127.3	75.6	43.9	24.9
-0.5	4.1	3.7	8.1	9	13.4	18.9	22.9	-23.1	-46	-40.7	-30.2	-22.6	-15.1	-11	-5.4
38	36.4	34.7	33.1	31.4	30	28.5	27	27	27.1	25.7	24.7	23.8	23.1	22.7	22.6
-0.8	-0.2	-0.5	-0.2	-0.4	-0.4	-0.3	-0.5	-0.3	-0.1	-0.2	-0.1	-0.1	0	-0.1	0.2
-0.08	-0.1	-0.14	-0.18	-0.23	-0.3	-0.37	-0.46		0.54	0.44	0.34	0.24	0.17	0.11	0.07
0.01	0.013	0.016	0.02	0.025	0.03	0.034	0.038		0.038	0.039	0.038	0.034	0.028	0.021	0.015
5.71	7.05	8.55	10.21	11.86	13.49	14.78	15.49		15.49	15.36	14.23	12.22	9.69	7.2	5.06
-1.68	-1.99	-2.3	-2.62	-2.89	-3.13	-3.26	-3.24		-3.27	-3.08	-2.73	-2.26	-1.74	-1.27	-0.89

IV	Price	IV	Price	IV	Price		Price	IV	Price	IV	Price	IV
22.5	7.5	23.7	1.3	119.6	1	11250
0.2	-1.8	0.2	-0.6	32	0
22.4	13.5	23.5	2.9	107.2	1	11000
0.1	-3.5	0.2	-1.1	29.1	0
22.6	24.9	22.9	5.6	94.3	1	10750
0.2	-5.4	-0.1	-2.7	26.1	0
22.7	43.9	22.6	12	80.9	1	10500
-0.1	-11	-0.5	-6.6	22.9	0
23.1	75.6	22.5	25.9	66.8	1	10250
0	-15.1	-0.4	-11.1	19.6	0
23.8	127.3	23.1	56.2	52.1	1	10000
-0.1	-22.6	-0.4	-19.1	13.4	-0.8
24.7	203.1	23.9	111.1	42	2.6	9750	464.5	0	574.3	23.5	667.5	24.6
-0.1	-30.2	-0.4	-29	6.5	-6.5		69.2	-27.9	42.6	-0.7	37.5	-0.6
25.7	305.3	25.1	200.9	37.5	17.6	9500	227.8	31.7	410.6	24.5	523.5	25.8
-0.2	-40.7	-0.3	-39.2	4.9	-25.7		47.6	1.3	30	-0.8	32.9	-0.3
27.1	437.4	26.5	326.4	37.2	101.4	9250	64.6	35.3	289.6	26.2	401.9	27
-0.1	-46	-0.3	-49.5	2.3	-65.2		8.1	1.3	22.2	-0.6	22.9	-0.5
28.4	591.2	28	483.6	47.8	302.5	9000	17.8	46.1	198.7	27.9	308.4	28.5
0	-51.7	-0.4	-58.4	5.4	-74.8		0.8	5.5	15.9	-0.5	18.9	-0.3
29.7	765	30.2	673.2	63.2	542.1	8750	4	53.2	134.1	29.6	234.6	30
-0.4	-62.5	0.1	-60.2	11.8	-73.6		-0.6	7.1	10.2	-0.4	13.4	-0.4
						8500	1.4	63.3	89.7	31.4	175.7	31.4
							-0.4	9.5	6.4	-0.4	9	-0.4
						8250	1	78.9	60.3	33.3	134.2	33.1
							0	15.3	4.8	-0.2	8.1	-0.2
						8000	1	97	40.2	35.2	100.4	34.7
							0	19.7	1.6	-0.5	3.7	-0.5
						7750	1	115.4	28.5	37.7	75.5	36.4
							0	24.1	2.2	-0.1	4.1	-0.2
						7500	1	134.1	19.8	40	56.1	38
							0	28.6	0.7	-0.4	-0.5	-0.8
						7250	1	153.3	13.8	42.4	44.1	40.3
							0	33.3	0.1	-0.5	2.2	-0.2
						7000	1	173	9.6	44.7	34.3	42.4
							0	38	-0.6	-0.9	2.6	0.1
						6750	0	0	0	0	0	0
							0	0	0	0	0	0
						6500	1	214.1	5.4	50.5	20	46.4
							0	47.9	0.1	-0.2	0.8	-0.1
						6250	0	0	0	0	0	0
							0	0	0	0	0	0
						6000	1	258	0	0	12.2	51
							0	58.4	0	0	0.7	0.1