2010/7/8 (Fri) OP

P/C	0.9	-0.2	1	1.1	1	1.2	1.1	1.2	1.3	1.4
先物	9577.5	40	9537.5	9282.5	9357.5	9237.5	9217.5	9177.5	9370	9552.5
基準	23.9	-0.7	24.6	26.7	26.8	27.7	28.9	28.6	27.8	26
期近	23.9	-0.4	24.3	26.2	26.2	27.2	28.3	27.9	26.8	25.3
期先１	24.8	-0.2	25	26.9	26.8	27.4	28.5	28.4	27.2	26
期先２	17.7	17.7	0	0	0	0	0	0	0	0
当/先	1	-0.9	1.9	1.4	1.3	1.1	1.1	1.1	1.1	1.1
先/先2	1.4	0.4	1	1	1	1	0	0	0	0

7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
8P775	8P800	8P825	8P850	8P875	8P900	8P925	8P950	9580	8C950	8C975	8C1000	8C1025	8C1050	8C1075
13.1	19.6	29.4	43.2	67.4	106.1	161.8	246.4	572.6	326.2	194	104.2	49.7	21.1	9.1
-3	-3.4	-4.7	-6.9	-10	-13.7	-20.9	-24.3	-7.8	16.5	9.7	4.1	2.1	-0.2	-0.7
37.7	35.5	33.4	31.1	29.3	27.7	25.8	24.3	24.4	24.4	22.9	22	21.2	20.7	20.8
-0.3	0	0	-0.1	-0.1	-0.1	-0.4	-0.2	-0.2	-0.1	-0.2	-0.4	-0.3	-0.5	-0.6
-0.03	-0.04	-0.07	-0.1	-0.15	-0.22	-0.32	-0.44		0.56	0.41	0.27	0.16	0.08	0.04
0.006	0.009	0.013	0.019	0.027	0.036	0.047	0.055		0.055	0.058	0.051	0.038	0.024	0.014
1.97	2.73	3.76	5.03	6.74	8.67	10.45	11.6		11.6	11.45	9.76	7.05	4.32	2.43
-1.08	-1.41	-1.82	-2.27	-2.86	-3.48	-3.92	-4.09		-4.14	-3.83	-3.12	-2.18	-1.3	-0.74
9P775	9P800	9P825	9P850	9P875	9P900	9P925	9P950	9580	9C950	9C975	9C1000	9C1025	9C1050	9C1075
44.7	59.7	80	109.6	149.2	200	269.8	358.8	793.7	434.9	301.7	197.4	120.2	70	39.7
-5.5	-6.3	-10	-10.7	-11	-15.8	-20	-22.7	-3.8	18.9	13.8	10.4	5.3	2.7	2.2
36	34.2	32.5	31	29.6	28	26.7	25.3	25.2	25.1	23.9	23	22.1	21.5	21.3
-0.2	-0.1	-0.4	-0.2	0	-0.1	-0.2	-0.1	-0.1	0	-0.1	0	-0.2	-0.2	-0.1
-0.07	-0.09	-0.12	-0.16	-0.21	-0.28	-0.35	-0.45		0.55	0.45	0.34	0.24	0.16	0.1
0.009	0.012	0.015	0.02	0.025	0.03	0.035	0.04		0.04	0.042	0.04	0.036	0.029	0.021
5.15	6.41	7.89	9.62	11.46	13.22	14.74	15.66		15.66	15.66	14.55	12.39	9.71	7.08
-1.49	-1.76	-2.05	-2.39	-2.71	-2.96	-3.14	-3.16		-3.16	-3.01	-2.69	-2.2	-1.68	-1.21
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9520	10C950	10C975	10C1000	10C1025	10C1050	10C1075
	110		178.9		293		466.8	952.7	485.9		252.2		109.9
	110		178.9		293		466.8	952.7	485.9		252.2		109.9
	34.2		31.3		29		26.7	25.6	23.5		22.2		21
	34.2		31.3		29		26.7	25.6	23.5		22.2		21
	-0.13		-0.2		-0.31		-0.45		0.55		0.37		0.2
	0.013		0.019		0.025		0.031		0.035		0.036		0.028
	9.86		13.3		16.73		18.85		18.85		17.98		13.54
	-1.86		-2.3		-2.67		-2.78		-2.47		-2.21		-1.58

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
20.8	16.9	21.3	6.4	22.7	1	11500
20.8	16.9	-0.2	0.1	-0.1	0
0	0	21.1	11.4	21.3	1.5	11250
0	0	-0.2	0.3	-0.4	-0.1
20.7	43.9	21.1	21.6	21.1	3.9	11000
20.7	43.9	0	1.5	-0.4	-0.2
0	0	21.3	39.7	20.8	9.1	10750
0	0	-0.1	2.2	-0.6	-0.7
21	109.9	21.5	70	20.7	21.1	10500
21	109.9	-0.2	2.7	-0.5	-0.2
0	0	22.1	120.2	21.2	49.7	10250
0	0	-0.2	5.3	-0.3	2.1
22.2	252.2	23	197.4	22	104.2	10000	523.2	21.7	616.4	22.8	732.5	25.5
22.2	252.2	0	10.4	-0.4	4.1		-33.2	-0.1	-34.1	-0.3	732.5	25.5
0	0	23.9	301.7	22.9	194	9750	363.7	22.8	473	23.9	0	0
0	0	-0.1	13.8	-0.2	9.7		-32	-0.4	-29.5	-0.3	0	0
23.5	485.9	25.1	434.9	24.4	326.2	9500	246.4	24.3	358.8	25.3	466.8	26.7
23.5	485.9	0	18.9	-0.1	16.5		-24.3	-0.2	-22.7	-0.1	466.8	26.7
0	0	26.5	596.4	26.1	492.4	9250	161.8	25.8	269.8	26.7	0	0
0	0	0	22.8	-0.4	18.8		-20.9	-0.4	-20	-0.2	0	0
24.9	805	27.9	777.2	27.7	685.1	9000	106.1	27.7	200	28	293	29
24.9	805	0.2	27.8	-0.1	26		-13.7	-0.1	-15.8	-0.1	293	29
						8750	67.4	29.3	149.2	29.6	0	0
							-10	-0.1	-11	0	0	0
						8500	43.2	31.1	109.6	31	178.9	31.3
							-6.9	-0.1	-10.7	-0.2	178.9	31.3
						8250	29.4	33.4	80	32.5	0	0
							-4.7	0	-10	-0.4	0	0
						8000	19.6	35.5	59.7	34.2	110	34.2
							-3.4	0	-6.3	-0.1	110	34.2
						7750	13.1	37.7	44.7	36	0	0
							-3	-0.3	-5.5	-0.2	0	0
						7500	9.5	40.4	34.3	38.1	70	37.5
							-1.7	0	-3.8	-0.1	70	37.5
						7250	6.3	42.5	26.1	40	0	0
							-1.7	-0.4	-3.4	-0.2	0	0
						7000	4.7	45.2	20	42.1	43.6	40.8
							-1.1	-0.1	-2.4	-0.1	43.6	40.8
						6750	0	0	0	0	0	0
							0	0	0	0	0	0
						6500	2.5	50.8	12.5	46.7	28.5	44.6
							-0.4	0.4	-1.1	0.2	28.5	44.6
						6250	0	0	0	0	0	0
							0	0	0	0	0	0