2010/8/16(Mon) OP

P/C	1	0.3	0.7	1.4	1.6	1.2	1	1.1	1.2	1
先物	9177.5	-85	9262.5	9277.5	9537.5	9552.5	9652.5	9625	9490	9672.5
基準	26.3	0.3	26	27.5	25.8	25.2	23.4	23.3	24.8	23.3
期近	26.4	0.4	26	35	32.3	28.2	23.1	23	25.6	23.6
期先１	25.5	0.2	25.3	27.1	25.2	24.7	23.5	23.4	24.5	23.1
期先２	25.3	0.1	25.2	25.7	24	23.6	23.3	23.5	23.8	22.7
当/先	1	0	1	1.3	1.3	1.1	1	1	1	1
先/先2	1	0	1	1.1	1	1	1	1	1	1

24	52	87
7500	7750	8000	8250	8500	8750	9000	9250	9250	9250	9500	9750	10000	10250	10500
9P750	9P775	9P800	9P825	9P850	9P875	9P900	9P925	9180	9C925	9C950	9C975	9C1000	9C1025	9C1050
9.6	15.2	25.1	40.4	66.9	111	180.5	284.9	495.1	210.2	111.5	52.6	23	8.6	3.1
-2	-2.1	-1.8	-1.6	1.2	6.1	15	29.1	-32	-61.1	-42	-25.7	-12.2	-6.8	-2.9
41	38.4	36.2	33.7	31.5	29.6	27.8	26	25.9	25.8	24.8	24.2	24.1	23.8	23.9
-0.5	-0.4	-0.3	-0.4	-0.2	-0.2	-0.1	0.1	-0.2	-0.4	0	0.2	0.7	0.3	0.5
-0.03	-0.04	-0.06	-0.1	-0.16	-0.25	-0.38	-0.53		0.47	0.31	0.17	0.09	0.04	0.02
0.006	0.009	0.015	0.022	0.033	0.046	0.058	0.064		0.065	0.06	0.045	0.028	0.015	0.007
1.39	2.04	2.99	4.24	5.84	7.59	9.02	9.43		9.42	8.32	6.11	3.82	1.99	0.94
-1.17	-1.61	-2.22	-2.93	-3.78	-4.61	-5.13	-5.03		-4.99	-4.25	-3.04	-1.89	-0.97	-0.46
10P750	10P775	10P800	10P825	10P850	10P875	10P900	10P925	9110	10C925	10C950	10C975	10C1000	10C1025	10C1050
41.5	56.7	79.2	110	155.2	219.4	304.5	417.4	699.3	281.9	175.4	103.3	55.5	27.9	12.9
-1.8	-2.3	-1.1	-0.3	4.4	11.1	19.8	30.1	-29.5	-59.6	-48.5	-33.2	-22.3	-13.5	-7.5
37.6	35.6	33.8	32	30.6	29.4	28.2	27.4	24.4	22.7	22	21.6	21.1	20.8	20.5
-0.6	-0.7	-0.7	-0.7	-0.5	-0.4	-0.2	-0.1	-0.4	-0.5	-0.6	-0.3	-0.3	-0.2	-0.1
-0.07	-0.09	-0.13	-0.17	-0.24	-0.31	-0.41	-0.51		0.48	0.35	0.24	0.15	0.09	0.05
0.01	0.013	0.018	0.023	0.029	0.035	0.04	0.042		0.05	0.049	0.042	0.032	0.022	0.013
4.57	5.78	7.26	8.92	10.69	12.32	13.48	13.86		13.85	12.94	10.87	8.14	5.48	3.32
-1.64	-1.96	-2.34	-2.72	-3.11	-3.45	-3.62	-3.61		-3.02	-2.72	-2.24	-1.64	-1.09	-0.65
11P750	11P775	11P800	11P825	11P850	11P875	11P900	11P925	9120	11C925	11C950	11C975	11C1000	11C1025	11C1050
86	111.3	145.9	186.3	242.7	313.6	402.8	513.8	896.3	382.5	267.4	180.9	115.9	69.9	40.7
0.4	0.6	4.9	5.5	9	14.2	21.3	31.2	-31.4	-62.6	-51.8	-39.2	-28.4	-21.6	-13.2
35.4	33.9	32.5	31	29.7	28.6	27.5	26.6	24.4	23.2	22.4	21.9	21.3	20.8	20.5
-0.4	-0.5	-0.3	-0.4	-0.4	-0.4	-0.3	-0.1	-0.5	-0.7	-0.5	-0.3	-0.2	-0.3	-0.1
-0.11	-0.13	-0.17	-0.22	-0.27	-0.34	-0.42	-0.5		0.5	0.4	0.3	0.22	0.15	0.1
0.011	0.014	0.017	0.021	0.025	0.029	0.032	0.033		0.038	0.038	0.036	0.031	0.025	0.019
8.16	9.73	11.48	13.21	14.95	16.45	17.51	17.91		17.91	17.32	15.73	13.34	10.51	7.76
-1.65	-1.88	-2.13	-2.33	-2.54	-2.68	-2.74	-2.71		-2.39	-2.23	-1.97	-1.63	-1.25	-0.91

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
20.1	7	20.8	1.2	29.8	1	11250
-0.3	-3.9	-0.1	-1.1	2.8	0
20.2	13.2	20.8	3	26.9	1	11000
0	-5.1	0.3	-1.6	2.5	-0.1
20.5	24.5	20.5	6	24.9	1.5	10750
0	-8.2	-0.1	-4	1.5	-0.7
20.5	40.7	20.5	12.9	23.9	3.1	10500
-0.1	-13.2	-0.1	-7.5	0.5	-2.9
20.8	69.9	20.8	27.9	23.8	8.6	10250
-0.3	-21.6	-0.2	-13.5	0.3	-6.8
21.3	115.9	21.1	55.5	24.1	23	10000
-0.2	-28.4	-0.3	-22.3	0.7	-12.2
21.9	180.9	21.6	103.3	24.2	52.6	9750	631	25.3	737.3	27	815	25.8
-0.3	-39.2	-0.3	-33.2	0.2	-25.7		69.4	1.7	61.7	1	26.7	-1.2
22.4	267.4	22	175.4	24.8	111.5	9500	437.8	25.3	561	26.9	652.5	26.1
-0.5	-51.8	-0.6	-48.5	0	-42		51.6	0.9	47.8	0.5	50	0.5
23.2	382.5	22.7	281.9	25.8	210.2	9250	284.9	26	417.4	27.4	513.8	26.6
-0.7	-62.6	-0.5	-59.6	-0.4	-61.1		29.1	0.1	30.1	-0.1	31.2	-0.1
24.4	527.5	23.4	418.8	26.9	350.8	9000	180.5	27.8	304.5	28.2	402.8	27.5
-0.7	-70	-0.9	-73.7	-1.3	-81.2		15	-0.1	19.8	-0.2	21.3	-0.3
25.2	687.5	24	582.7	28.8	532.7	8750	111	29.6	219.4	29.4	313.6	28.6
-0.6	-75	-1.1	-82.4	-1.4	-88.4		6.1	-0.2	11.1	-0.4	14.2	-0.4
						8500	66.9	31.5	155.2	30.6	242.7	29.7
							1.2	-0.2	4.4	-0.5	9	-0.4
						8250	40.4	33.7	110	32	186.3	31
							-1.6	-0.4	-0.3	-0.7	5.5	-0.4
						8000	25.1	36.2	79.2	33.8	145.9	32.5
							-1.8	-0.3	-1.1	-0.7	4.9	-0.3
						7750	15.2	38.4	56.7	35.6	111.3	33.9
							-2.1	-0.4	-2.3	-0.7	0.6	-0.5
						7500	9.6	41	41.5	37.6	86	35.4
							-2	-0.5	-1.8	-0.6	0.4	-0.4
						7250	6	43.6	30.1	39.6	66.9	37.1
							-1.5	-0.3	-2.2	-0.6	-0.5	-0.5
						7000	3.7	46	23	42	51.7	38.7
							-1.2	-0.3	-1.2	-0.3	-1.3	-0.5