2010/8/30(Mon) OP

P/C	0.8	0.1	0.7	1	1.1	1.1	1.1	1.1	0.8	0.7
先物	9127.5	150	8977.5	8892.5	8820	8972.5	9102.5	9165	9362.5	9237.5
基準	26.7	0.1	26.6	28	28.9	26.8	25.8	24.8	23.7	24.5
期近	27.7	0.3	27.4	28.8	30.1	27.5	26.5	24.8	23.9	24.7
期先１	26.2	0.2	26	27.2	27.5	25.8	24.6	24.5	22.8	23.9
期先２	25.6	-0.1	25.6	26.6	26.8	25.5	24.5	24.6	22.9	23.9
当/先	1.1	0	1.1	1.1	1.1	1.1	1.1	1	1.1	1
先/先2	1	0	1	1	1	1	1	1	1	1

10	38	73
7500	7750	8000	8250	8500	8750	9000	9250	9250	9250	9500	9750	10000	10250	10500
9P750	9P775	9P800	9P825	9P850	9P875	9P900	9P925	9130	9C925	9C950	9C975	9C1000	9C1025	9C1050
1.1	2	4.6	10.6	24.5	54.4	117.3	234.4	346.7	112.3	42.7	13.9	4.3	1.8	1
-1.1	-3.4	-6.6	-13.3	-25.9	-47.7	-81.7	-115.6	-80.5	35.1	12.9	2.9	0.9	0.4	0
45.8	41.7	38.9	36.1	33.5	30.8	28.5	26.9	26.9	26.9	26.6	26.9	27.7	30	32.9
5.3	3	3	2.7	2.4	2	1.2	0.7	0.8	0.8	0.5	0.1	0.6	1.2	0.9
0	-0.01	-0.02	-0.05	-0.1	-0.2	-0.38	-0.61		0.39	0.19	0.08	0.03	0.01	0.01
0.002	0.004	0.008	0.017	0.034	0.059	0.086	0.093		0.093	0.067	0.035	0.015	0.007	0.003
0.22	0.38	0.76	1.46	2.67	4.31	5.83	5.91		5.91	4.21	2.2	0.95	0.47	0.27
-0.48	-0.75	-1.43	-2.55	-4.31	-6.41	-8.02	-7.66		-7.7	-5.41	-2.86	-1.27	-0.68	-0.43
10P750	10P775	10P800	10P825	10P850	10P875	10P900	10P925	9070	10C925	10C950	10C975	10C1000	10C1025	10C1050
26.7	38.1	56.3	84.9	125.2	185.9	272.9	392.7	606.3	213.6	120.4	64.7	32	15.3	7.2
-9.7	-15.2	-22.2	-29.4	-43.7	-59.8	-79.2	-101.7	-52.3	49.3	29.2	17.5	8.1	3.8	2.2
38.9	36.6	34.6	32.9	31.1	29.6	28.4	27.6	24	22.7	22.1	22	21.9	22	22.3
1.3	0.9	0.7	0.9	0.5	0.4	0.2	-0.3	-0.1	-0.1	-0.3	-0.1	-0.3	-0.3	0
-0.05	-0.07	-0.11	-0.16	-0.22	-0.31	-0.42	-0.54		0.44	0.3	0.19	0.11	0.06	0.03
0.009	0.013	0.018	0.025	0.033	0.04	0.046	0.049		0.059	0.053	0.041	0.028	0.017	0.01
3.17	4.18	5.52	7.15	8.86	10.48	11.57	11.74		11.69	10.3	7.96	5.42	3.36	1.95
-1.61	-1.99	-2.49	-3.06	-3.58	-4.04	-4.28	-4.22		-3.47	-2.97	-2.29	-1.55	-0.97	-0.57
11P750	11P775	11P800	11P825	11P850	11P875	11P900	11P925	9070	11C925	11C950	11C975	11C1000	11C1025	11C1050
70.4	94.8	124.9	165.3	220	290.2	381.3	496.8	816.4	319.6	214.5	135	80.3	47	25.1
-18.6	-22.4	-30.1	-38.8	-48.9	-61.6	-76.2	-93.2	-35	58.2	43.9	28.1	17.1	10.9	4.7
35.8	34.3	32.6	31.1	29.8	28.5	27.3	26.4	23.8	22.9	22.3	21.6	21.1	20.9	20.5
0.4	0.5	0.4	0.3	0.3	0.2	0.1	-0.2	0	0	0	-0.2	-0.3	-0.2	-0.5
-0.1	-0.13	-0.16	-0.21	-0.27	-0.35	-0.43	-0.52		0.47	0.36	0.26	0.18	0.12	0.07
0.012	0.015	0.019	0.023	0.027	0.032	0.035	0.037		0.042	0.041	0.037	0.03	0.023	0.016
6.96	8.5	10.15	11.9	13.62	15.09	16.07	16.3		16.28	15.36	13.38	10.72	8.03	5.49
-1.69	-1.98	-2.25	-2.52	-2.76	-2.92	-2.98	-2.92		-2.56	-2.34	-1.97	-1.54	-1.15	-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
20.7	4	24.4	1	46.8	1	11250
-0.5	0.7	-0.7	0	2.6	0
20.7	7.7	23.5	1.8	42.4	1	11000
-0.3	1.7	0.4	0.7	2.1	0
20.6	13.9	22.7	3.3	37.7	1	10750
-0.6	2.1	-0.6	0.5	1.5	0
20.5	25.1	22.3	7.2	32.9	1	10500
-0.5	4.7	0	2.2	0.9	0
20.9	47	22	15.3	30	1.8	10250
-0.2	10.9	-0.3	3.8	1.2	0.4
21.1	80.3	21.9	32	27.7	4.3	10000
-0.3	17.1	-0.3	8.1	0.6	0.9
21.6	135	22	64.7	26.9	13.9	9750	637.3	27.4	742	28.4	812.5	25.7
-0.2	28.1	-0.1	17.5	0.1	2.9		-145.7	0.7	-135.8	-1.2	-122.5	-0.6
22.3	214.5	22.1	120.4	26.6	42.7	9500	412	25.9	551.5	27.7	638.6	25.7
0	43.9	-0.3	29.2	0.5	12.9		-141	-0.5	-121.2	-0.7	-108.9	-0.4
22.9	319.6	22.7	213.6	26.9	112.3	9250	234.4	26.9	392.7	27.6	496.8	26.4
0	58.2	-0.1	49.3	0.8	35.1		-115.6	0.7	-101.7	-0.3	-93.2	-0.2
23.8	453.6	23.4	343.2	28.6	245.4	9000	117.3	28.5	272.9	28.4	381.3	27.3
0.1	75	0	71	1.5	70.3		-81.7	1.2	-79.2	0.2	-76.2	0.1
24.7	612.5	24	506.5	31.1	433.5	8750	54.4	30.8	185.9	29.6	290.2	28.5
0.1	90	-0.1	91.3	2.3	103.5		-47.7	2	-59.8	0.4	-61.6	0.2
						8500	24.5	33.5	125.2	31.1	220	29.8
							-25.9	2.4	-43.7	0.5	-48.9	0.3
						8250	10.6	36.1	84.9	32.9	165.3	31.1
							-13.3	2.7	-29.4	0.9	-38.8	0.3
						8000	4.6	38.9	56.3	34.6	124.9	32.6
							-6.6	3	-22.2	0.7	-30.1	0.4
						7750	2	41.7	38.1	36.6	94.8	34.3
							-3.4	3	-15.2	0.9	-22.4	0.5
						7500	1.1	45.8	26.7	38.9	70.4	35.8
							-1.1	5.3	-9.7	1.3	-18.6	0.4
						7250	1	52.3	17	40.5	53.7	37.6
							-0.5	7.1	-8	0.8	-13.4	0.5
						7000	1	59.5	11.5	42.6	39.6	39.1
							0	10	-5.5	0.9	-10.9	0.4

2010/8/31(Tue) OP

P/C	1.3	0.5	0.8	0.7	1	1.1	1.1	1.1	1.1	0.8
先物	8802.5	-325	9127.5	8977.5	8892.5	8820	8972.5	9102.5	9165	9362.5
基準	29.6	2.9	26.7	26.6	28	28.9	26.8	25.8	24.8	23.7
期近	32	4.3	27.7	27.4	28.8	30.1	27.5	26.5	24.8	23.9
期先１	28.4	2.2	26.2	26	27.2	27.5	25.8	24.6	24.5	22.8
期先２	27.6	2.1	25.6	25.6	26.6	26.8	25.5	24.5	24.6	22.9
当/先	1.1	0.1	1.1	1.1	1.1	1.1	1.1	1.1	1	1.1
先/先2	1	0	1	1	1	1	1	1	1	1

9	37	72
7000	7250	7500	7750	8000	8250	8500	8750	8750	8750	9000	9250	9500	9750	10000
9P700	9P725	9P750	9P775	9P800	9P825	9P850	9P875	8800	9C875	9C900	9C925	9C950	9C975	9C1000
1	1.8	3.7	7.3	17.3	37	78.6	156	364.3	208.3	94.8	34.7	11.9	3.6	1.6
0	0.8	2.6	5.3	12.7	26.4	54.1	101.5	-123.7	-225.2	-150.6	-77.7	-30.7	-10.3	-2.7
55	50.7	47.1	43.2	40.7	37.7	35	32.3	32.3	32.3	31	30.2	30.8	31.3	33.9
-4.5	-1.6	1.2	1.5	1.8	1.6	1.5	1.5	1.3	1.1	2.4	3.3	4.2	4.4	6.2
0	-0.01	-0.02	-0.03	-0.07	-0.13	-0.26	-0.44		0.56	0.34	0.16	0.06	0.02	0.01
0.002	0.003	0.006	0.011	0.023	0.041	0.065	0.087		0.087	0.084	0.057	0.029	0.012	0.006
0.17	0.29	0.54	0.96	1.83	3.05	4.55	5.57		5.57	5.14	3.41	1.77	0.74	0.38
-0.5	-0.79	-1.36	-2.22	-3.98	-6.14	-8.5	-9.6		-9.6	-8.52	-5.5	-2.92	-1.25	-0.69
10P700	10P725	10P750	10P775	10P800	10P825	10P850	10P875	8740	10C875	10C900	10C925	10C950	10C975	10C1000
23.9	35.3	50.7	75.2	110.1	159.6	229.5	324.9	643.4	318.5	197.9	111.9	59	29.2	13.8
12.3	18.3	24	37.1	53.8	74.7	104.3	139.1	-48.9	-188	-145.3	-101.7	-61.4	-35.4	-18.2
44	41.9	39.7	37.8	36	34.3	32.7	31.3	29.2	26	25.1	24.4	24	23.8	23.8
1.3	1.5	0.8	1.3	1.4	1.4	1.6	1.7	1.8	2	1.7	1.6	1.9	1.8	1.8
-0.04	-0.06	-0.09	-0.13	-0.19	-0.26	-0.35	-0.46		0.55	0.41	0.28	0.17	0.1	0.05
0.008	0.011	0.015	0.02	0.027	0.034	0.04	0.045		0.054	0.055	0.049	0.037	0.025	0.016
2.65	3.57	4.66	6.04	7.58	9.11	10.42	11.17		11.16	10.93	9.4	7.12	4.8	2.93
-1.56	-2	-2.47	-3.06	-3.65	-4.18	-4.56	-4.67		-3.89	-3.69	-3.07	-2.28	-1.53	-0.93
11P700	11P725	11P750	11P775	11P800	11P825	11P850	11P875	8750	11C875	11C900	11C925	11C950	11C975	11C1000
65.4	88.4	116.7	154.2	201.9	262.9	340.4	436.6	870.5	433.9	305.8	205	130.8	79.2	45.5
25.7	34.7	46.4	59.4	77	97.7	120.4	146.4	-32.2	-178.6	-147.8	-114.6	-83.7	-55.8	-34.8
40	38.6	37	35.4	33.9	32.5	31.1	29.7	28.3	26.1	25.1	24.2	23.5	23	22.5
0.9	1	1.2	1.2	1.3	1.3	1.3	1.3	1.3	1.4	1.3	1.3	1.3	1.4	1.4
-0.08	-0.11	-0.15	-0.19	-0.24	-0.3	-0.37	-0.46		0.54	0.44	0.34	0.25	0.17	0.11
0.01	0.013	0.016	0.019	0.023	0.027	0.031	0.034		0.039	0.04	0.039	0.034	0.028	0.021
6.07	7.46	8.95	10.55	12.16	13.64	14.84	15.54		15.54	15.48	14.41	12.46	9.99	7.43
-1.68	-1.99	-2.28	-2.58	-2.84	-3.05	-3.18	-3.18		-2.81	-2.69	-2.42	-2.03	-1.59	-1.16

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
21.9	7	25.3	1.8	47.5	1	10750	1950.04784688995
1.3	-6.9	2.7	-1.5	9.8	0		328.434943664146
22.4	14.8	24.3	3	42.6	1	10500
1.9	-10.3	1.9	-4.2	9.7	0
22.2	25.1	24.2	6.9	37.4	1	10250
1.3	-21.9	2.2	-8.4	7.4	-0.8
22.5	45.5	23.8	13.8	33.9	1.6	10000
1.4	-34.8	1.8	-18.2	6.2	-2.7
23	79.2	23.8	29.2	31.3	3.6	9750
1.4	-55.8	1.8	-35.4	4.4	-10.3
23.5	130.8	24	59	30.8	11.9	9500
1.3	-83.7	1.9	-61.4	4.2	-30.7
24.2	205	24.4	111.9	30.2	34.7	9250	481.7	30.1	618.4	30.5	705	27.9
1.3	-114.6	1.6	-101.7	3.3	-77.7		247.3	3.2	225.8	2.8	208.2	1.5
25.1	305.8	25.1	197.9	31	94.8	9000	291.7	30.9	453.8	30.5	558	28.7
1.3	-147.8	1.7	-145.3	2.4	-150.6		174.4	2.4	180.9	2.1	176.7	1.4
26.1	433.9	26	318.5	32.3	208.3	8750	156	32.3	324.9	31.3	436.6	29.7
1.4	-178.6	2	-188	1.1	-225.2		101.5	1.5	139.1	1.7	146.4	1.3
29	613.3	26.9	472.5	34.9	380.9	8500	78.6	35	229.5	32.7	340.4	31.1
3.6	-176.7	2.7	-223.5	1	-272.5		54.1	1.5	104.3	1.6	120.4	1.3
29.7	780	27.4	652.5	36.8	587.1	8250	37	37.7	159.6	34.3	262.9	32.5
4.7	-196.7	4.6	-250.9	0.6	-301.3		26.4	1.6	74.7	1.4	97.7	1.3
						8000	17.3	40.7	110.1	36	201.9	33.9
							12.7	1.8	53.8	1.4	77	1.3
						7750	7.3	43.2	75.2	37.8	154.2	35.4
							5.3	1.5	37.1	1.3	59.4	1.2
						7500	3.7	47.1	50.7	39.7	116.7	37
							2.6	1.2	24	0.8	46.4	1.2
						7250	1.8	50.7	35.3	41.9	88.4	38.6
							0.8	-1.6	18.3	1.5	34.7	1
						7000	1	55	23.9	44	65.4	40
							0	-4.5	12.3	1.3	25.7	0.9
						6750	0	0	0	0	0	0
							0	0	0	0	0	0
						6500	1	70.9	11.1	48.4	37.4	43.7
							0	-3.5	6	1.6	15	1

2010/8/27(Fri) OP

P/C	0.7	-0.3	1	1.1	1.1	1.1	1.1	0.8	0.7	0.6
先物	8977.5	85	8892.5	8820	8972.5	9102.5	9165	9362.5	9237.5	9162.5
基準	26.6	-1.4	28	28.9	26.8	25.8	24.8	23.7	24.5	25.8
期近	27.4	-1.4	28.8	30.1	27.5	26.5	24.8	23.9	24.7	26
期先１	26	-1.3	27.2	27.5	25.8	24.6	24.5	22.8	23.9	25.1
期先２	25.6	-1	26.6	26.8	25.5	24.5	24.6	22.9	23.9	24.9
当/先	1.1	0	1.1	1.1	1.1	1.1	1	1.1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

13	41	76
7250	7500	7750	8000	8250	8500	8750	9000	9000	9000	9250	9500	9750	10000	10250
9P725	9P750	9P775	9P800	9P825	9P850	9P875	9P900	8980	9C900	9C925	9C950	9C975	9C1000	9C1025
1.5	2.2	5.4	11.2	23.9	50.4	102.1	199	374.1	175.1	77.2	29.8	11	3.4	1.4
-1.1	-2.7	-5.1	-9.5	-16.3	-26.6	-42.7	-57.4	-31	26.5	13	7.7	3	0.6	0.2
45.2	40.5	38.7	35.9	33.4	31.1	28.9	27.3	27.2	27.1	26.1	26.1	26.8	27.2	28.8
0.5	-1.2	-0.9	-1.1	-1	-0.9	-1	-0.7	-0.7	-0.8	-0.7	0.2	0.2	-0.2	-0.3
-0.01	-0.01	-0.02	-0.04	-0.09	-0.17	-0.31	-0.51		0.49	0.28	0.13	0.06	0.02	0.01
0.002	0.004	0.008	0.015	0.028	0.048	0.071	0.085		0.086	0.075	0.048	0.025	0.01	0.005
0.29	0.43	0.88	1.58	2.74	4.37	6.07	6.85		6.85	5.82	3.72	1.96	0.84	0.41
-0.49	-0.64	-1.28	-2.13	-3.42	-5.08	-6.54	-7		-6.96	-5.7	-3.64	-1.97	-0.85	-0.44
10P725	10P750	10P775	10P800	10P825	10P850	10P875	10P900	8920	10C900	10C925	10C950	10C975	10C1000	10C1025
24.9	36.4	53.3	78.5	114.3	168.9	245.7	352.1	624.3	272.2	164.3	91.2	47.1	23.9	11.4
-8.6	-10.7	-14.6	-19.4	-26.6	-35.2	-44.4	-55.2	-23	32.2	21.6	12.7	7.7	3.9	1.6
39.7	37.6	35.7	33.8	32	30.6	29.2	28.3	25.6	23.4	22.8	22.4	22.1	22.3	22.4
-0.7	-0.5	-0.5	-0.5	-0.5	-0.6	-0.6	-0.6	-0.5	-0.4	-0.4	-0.4	-0.3	-0.3	-0.4
-0.05	-0.07	-0.1	-0.14	-0.2	-0.28	-0.38	-0.49		0.5	0.36	0.24	0.14	0.08	0.04
0.008	0.012	0.016	0.022	0.029	0.036	0.043	0.047		0.056	0.054	0.046	0.034	0.022	0.013
3	4.01	5.28	6.81	8.48	10.17	11.49	12.05		12.06	11.34	9.36	6.8	4.52	2.74
-1.44	-1.82	-2.27	-2.78	-3.27	-3.75	-4.05	-4.11		-3.43	-3.14	-2.53	-1.82	-1.22	-0.74
11P725	11P750	11P775	11P800	11P825	11P850	11P875	11P900	8920	11C900	11C925	11C950	11C975	11C1000	11C1025
67.1	89	117.2	155	204.1	268.9	351.8	457.5	836.1	378.6	261.4	170.5	107	63.2	36
-13	-16.9	-19.9	-25.3	-31.6	-36.9	-44.3	-50	-16.6	33.4	26.5	18.8	13	8.4	5.8
37	35.4	33.8	32.3	30.8	29.5	28.3	27.3	25.3	23.7	23	22.2	21.8	21.4	21.1
-0.5	-0.5	-0.4	-0.4	-0.5	-0.4	-0.4	-0.3	-0.3	-0.4	-0.3	-0.3	-0.3	-0.2	-0.1
-0.09	-0.12	-0.15	-0.2	-0.25	-0.32	-0.4	-0.48		0.51	0.41	0.31	0.22	0.15	0.09
0.011	0.013	0.017	0.021	0.025	0.029	0.033	0.036		0.041	0.041	0.038	0.033	0.026	0.019
6.61	8.05	9.64	11.36	13.08	14.64	15.82	16.37		16.37	15.95	14.43	12.12	9.41	6.82
-1.6	-1.86	-2.13	-2.4	-2.63	-2.82	-2.92	-2.91		-2.55	-2.41	-2.11	-1.73	-1.32	-0.94

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	6	23.2	1.1	40.3	1	11000	2020.88495575221
-0.5	0.3	-0.7	0	-0.2	0		-89.0097810898931
21.2	11.8	23.2	2.8	36.2	1	10750
0.1	2.6	-0.2	0.5	-0.4	0
21	20.3	22.4	5	32	1	10500
0	3.7	-0.6	0.5	-0.6	0
21.1	36	22.4	11.4	28.8	1.4	10250
-0.1	5.8	-0.4	1.6	-0.3	0.2
21.4	63.2	22.3	23.9	27.2	3.4	10000
-0.2	8.4	-0.3	3.9	-0.2	0.6
21.8	107	22.1	47.1	26.8	11	9750
-0.3	13	-0.3	7.7	0.2	3
22.2	170.5	22.4	91.2	26.1	29.8	9500	553	26.4	672.7	28.4	747.5	26.1
-0.3	18.8	-0.4	12.7	0.2	7.7		-80	-0.6	-70	-0.5	-67.5	-0.5
23	261.4	22.8	164.3	26.1	77.2	9250	350	26.2	494.3	27.9	590	26.6
-0.3	26.5	-0.4	21.6	-0.7	13		-73	-0.9	-63.6	-0.6	-57.5	-0.3
23.7	378.6	23.4	272.2	27.1	175.1	9000	199	27.3	352.1	28.3	457.5	27.3
-0.4	33.4	-0.4	32.2	-0.8	26.5		-57.4	-0.7	-55.2	-0.6	-50	-0.3
24.6	522.5	24.1	415.2	28.9	330	8750	102.1	28.9	245.7	29.2	351.8	28.3
-0.8	35.5	-0.7	41.2	-0.7	44.5		-42.7	-1	-44.4	-0.6	-44.3	-0.4
25.5	690	24.5	587.5	30.8	526.9	8500	50.4	31.1	168.9	30.6	268.9	29.5
-0.9	42.5	-1.1	48.9	-0.7	59.4		-26.6	-0.9	-35.2	-0.6	-36.9	-0.4
						8250	23.9	33.4	114.3	32	204.1	30.8
							-16.3	-1	-26.6	-0.5	-31.6	-0.5
						8000	11.2	35.9	78.5	33.8	155	32.3
							-9.5	-1.1	-19.4	-0.5	-25.3	-0.4
						7750	5.4	38.7	53.3	35.7	117.2	33.8
							-5.1	-0.9	-14.6	-0.5	-19.9	-0.4
						7500	2.2	40.5	36.4	37.6	89	35.4
							-2.7	-1.2	-10.7	-0.5	-16.9	-0.5
						7250	1.5	45.2	24.9	39.7	67.1	37
							-1.1	0.5	-8.6	-0.7	-13	-0.5
						7000	1	49.5	17	41.7	50.6	38.7
							-0.7	0.7	-6.7	-0.9	-10	-0.4