2010/7/8 (Thu) OP

P/C	1	-0.1	1.1	1	1.2	1.1	1.2	1.3	1.4	0.9
先物	9537.5	255	9282.5	9357.5	9237.5	9217.5	9177.5	9370	9552.5	9682.5
基準	24.6	-2.1	26.7	26.8	27.7	28.9	28.6	27.8	26	25.2
期近	45.2	8.8	36.3	33.5	31.1	30.8	30.7	30.2	27.5	25.7
期先１	24.3	-1.9	26.2	26.2	27.2	28.3	27.9	26.8	25.3	24.8
期先２	25	-1.8	26.9	26.8	27.4	28.5	28.4	27.2	26	25.6
当/先	1.9	0.5	1.4	1.3	1.1	1.1	1.1	1.1	1.1	1
先/先2	1	0	1	1	1	0	0	0	0	0

7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750	11000
7P775	7P800	7P825	7P850	7P875	7P900	7P925	7P950	9540	7C950	7C975	7C1000	7C1025	7C1050	7C1075	7C1100
1	1	1	1	1	1.7	3.9	37.4	112	74.5	3.4	1	1	1	1	1
0	0	0	-0.4	-3	-16.1	-60.7	-190.4	-133.4	57	0.8	0	0	0	0	0
254.2	218.9	184.2	150	116	88.5	60	45.4	45.3	45.1	44.7	68.3	98.2	126.3	153	178.6
138.8	121.8	105.3	86.6	62.8	42.3	24.7	13.6	11.1	7.6	2.8	16.2	31.4	45.4	58.7	71.3
0	0	-0.01	-0.01	-0.01	-0.02	-0.05	-0.39		0.61	0.06	0.01	0.01	0.01	0.01	0.01
0.002	0.002	0.003	0.004	0.007	0.016	0.058	0.282		0.284	0.088	0.017	0.009	0.006	0.004	0.003
0.04	0.04	0.05	0.06	0.07	0.13	0.31	1.15		1.15	0.35	0.11	0.08	0.07	0.06	0.05
-12.91	-12.59	-12.23	-11.78	-11.21	-16.09	-26.24	-72.41		-71.88	-21.95	-10.15	-11.01	-11.63	-12.1	-12.49
8P775	8P800	8P825	8P850	8P875	8P900	8P925	8P950	9540	8C950	8C975	8C1000	8C1025	8C1050	8C1075	8C1100
16.1	23	34	50.1	77.4	119.9	182.7	270.7	580.4	309.7	184.2	100.1	47.6	21.4	9.8	4.1
-12.5	-17.3	-26.3	-39.6	-56.7	-78.9	-106.9	-139.9	-31.2	108.8	73.2	43.9	21.7	9.3	4.2	1.2
37.9	35.5	33.4	31.2	29.4	27.8	26.2	24.5	24.5	24.6	23.2	22.3	21.5	21.2	21.4	21.5
0.2	0.3	0.1	-0.2	-0.2	-0.1	0	0	-0.2	-0.6	-0.7	-0.8	-1	-1.4	-1.4	-2
-0.03	-0.05	-0.07	-0.11	-0.16	-0.24	-0.34	-0.46		0.54	0.39	0.26	0.15	0.08	0.04	0.02
0.007	0.01	0.014	0.02	0.028	0.037	0.047	0.055		0.055	0.056	0.049	0.036	0.023	0.013	0.007
2.27	3.06	4.15	5.51	7.26	9.17	10.86	11.79		11.79	11.42	9.61	6.88	4.3	2.52	1.31
-1.22	-1.54	-1.96	-2.43	-3.01	-3.59	-4.01	-4.07		-4.11	-3.75	-3.04	-2.09	-1.29	-0.76	-0.4
9P775	9P800	9P825	9P850	9P875	9P900	9P925	9P950	9530	9C950	9C975	9C1000	9C1025	9C1050	9C1075	9C1100
50.1	66	90	120.3	160.2	215.7	289.8	381.6	797.5	416	287.9	187	114.9	67.3	37.5	20.2
-25.4	-34.4	-44.2	-55.4	-74.3	-92.6	-112.1	-142	-31.3	110.7	84.8	59.8	39.3	23.4	12.6	6.7
36.2	34.4	32.9	31.2	29.6	28.1	26.8	25.3	25.2	25.1	24	23	22.2	21.7	21.4	21.2
-0.2	-0.4	-0.3	-0.2	-0.4	-0.3	-0.2	-0.5	-0.6	-0.6	-0.7	-0.8	-0.8	-1	-1.2	-1.3
-0.07	-0.1	-0.13	-0.17	-0.22	-0.29	-0.37	-0.46		0.54	0.43	0.33	0.23	0.16	0.1	0.06
0.01	0.013	0.016	0.02	0.025	0.031	0.035	0.039		0.04	0.041	0.04	0.035	0.028	0.02	0.014
5.53	6.8	8.39	10.08	11.85	13.59	15.01	15.79		15.79	15.63	14.36	12.15	9.48	6.83	4.61
-1.58	-1.84	-2.17	-2.48	-2.76	-3.01	-3.17	-3.15		-3.13	-2.97	-2.61	-2.14	-1.63	-1.16	-0.77

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
21.5	6.3	22.9	1	227.5	1	11500
-1.6	1.5	-2.6	0	95.7	0
21.2	11.1	21.7	1.7	203.7	1	11250
-1.3	3.6	-2	0.4	84	0
21.2	20.2	21.5	4.1	179.1	1	11000
-1.3	6.7	-2	1.2	71.8	0
21.4	37.5	21.4	9.8	153.4	1	10750
-1.2	12.6	-1.4	4.2	59.1	0
21.7	67.3	21.2	21.4	126.6	1	10500
-1	23.4	-1.4	9.3	45.7	0
22.3	114.9	21.5	47.6	98.5	1	10250
-0.8	39.3	-1	21.7	31.6	0
23	187	22.3	100.1	68.5	1	10000	461.7	0	556.4	21.8	650.6	23.2
-0.8	59.8	-0.8	43.9	16.4	0		-251.5	0	-212.8	-0.8	-187.4	-0.2
24	287.9	23.2	184.2	44.9	3.4	9750	218.9	52	395.7	23.1	502.5	24.2
-0.7	84.8	-0.7	73.2	2.9	0.8		-245.6	52	-178.6	-0.4	-165	-0.3
25.1	416	24.6	309.7	45.2	74.5	9500	37.4	45.5	270.7	24.5	381.6	25.3
-0.6	110.7	-0.6	108.8	7.7	57		-190.4	13.8	-139.9	0	-142	-0.5
26.5	573.6	26.4	473.6	73	296.5	9250	3.9	60.2	182.7	26.2	289.8	26.8
-0.6	136.2	-0.1	147.2	35.7	195		-60.7	24.9	-106.9	0	-112.1	-0.2
27.7	749.4	27.9	659.1	93.4	539.9	9000	1.7	88.7	119.9	27.8	215.7	28.1
-0.7	158.2	-0.1	175.5	45.6	237.4		-16.1	42.6	-78.9	-0.1	-92.6	-0.3
						8750	1	116.3	77.4	29.4	160.2	29.6
							-3	63.1	-56.7	-0.2	-74.3	-0.4
						8500	1	150.3	50.1	31.2	120.3	31.2
							-0.4	87	-39.6	-0.2	-55.4	-0.2
						8250	1	184.6	34	33.4	90	32.9
							0	105.7	-26.3	0.1	-44.2	-0.3
						8000	1	219.4	23	35.5	66	34.4
							0	122.4	-17.3	0.3	-34.4	-0.4
						7750	1	254.9	16.1	37.9	50.1	36.2
							0	139.4	-12.5	0.2	-25.4	-0.2
						7500	1	291.1	11.3	40.3	38.1	38.1
							0	156.9	-8.5	0.3	-18	0.1
						7250	1	328.2	8.1	42.9	29.5	40.2
							0	174.8	-5.7	0.5	-14.6	-0.1
						7000	1	366.3	5.8	45.3	22.4	42.1
							0	193.2	-3.8	0.7	-11.9	-0.2
						6750	0	0	0	0	0	0
							0	0	0	0	0	0
						6500	1	446	2.9	50.4	13.6	46.5
							0	231.8	-2.5	-0.1	-6.4	0.1
						6250	0	0	0	0	0	0
							0	0	0	0	0	0