2010/8/26(Thu) OP

P/C	1	-0.1	1.1	1.1	1.1	1.1	0.8	0.7	0.6	1
先物	8892.5	72.5	8820	8972.5	9102.5	9165	9362.5	9237.5	9162.5	9177.5
基準	28	-0.9	28.9	26.8	25.8	24.8	23.7	24.5	25.8	26.3
期近	28.8	-1.3	30.1	27.5	26.5	24.8	23.9	24.7	26	26.4
期先１	27.2	-0.3	27.5	25.8	24.6	24.5	22.8	23.9	25.1	25.5
期先２	26.6	-0.1	26.8	25.5	24.5	24.6	22.9	23.9	24.9	25.3
当/先	1.1	0	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

14	42	77
7250	7500	7750	8000	8250	8500	8750	9000	9000	9000	9250	9500	9750	10000	10250
9P725	9P750	9P775	9P800	9P825	9P850	9P875	9P900	8890	9C900	9C925	9C950	9C975	9C1000	9C1025
2.6	4.9	10.5	20.7	40.2	77	144.8	256.4	405.1	148.7	64.2	22.1	8	2.8	1.3
-1.9	-4.3	-7.1	-11.9	-19.1	-29.6	-40.4	-54.8	-39.8	15	5.8	-0.9	-1	-0.2	-0.2
44.7	41.7	39.6	37	34.4	32	29.9	28	28	27.9	26.8	25.9	26.6	27.3	29.2
-0.4	-1.2	-0.9	-0.9	-0.9	-0.9	-0.5	-0.7	-1	-1.1	-1	-1.7	-1.6	-1	-1
-0.01	-0.02	-0.04	-0.07	-0.13	-0.23	-0.38	-0.57		0.43	0.24	0.1	0.04	0.02	0.01
0.003	0.006	0.011	0.021	0.035	0.054	0.072	0.079		0.08	0.065	0.039	0.019	0.008	0.004
0.45	0.78	1.41	2.36	3.7	5.33	6.72	6.91		6.91	5.45	3.18	1.61	0.72	0.37
-0.7	-1.13	-1.95	-3.05	-4.44	-5.93	-6.98	-6.73		-6.73	-5.09	-2.87	-1.49	-0.68	-0.38
10P725	10P750	10P775	10P800	10P825	10P850	10P875	10P900	8830	10C900	10C925	10C950	10C975	10C1000	10C1025
33.5	47.1	67.9	97.9	140.9	204.1	290	407.3	647.2	240	142.7	78.5	39.5	20	9.9
-9.7	-13	-17	-22	-27.7	-32.4	-40.9	-49.1	-30.2	18.9	12.6	7.9	4.4	2.4	1.2
40.4	38.2	36.2	34.3	32.5	31.1	29.8	28.9	25.3	23.9	23.2	22.8	22.4	22.6	22.8
-0.8	-0.8	-0.8	-0.7	-0.6	-0.4	-0.4	-0.5	-0.7	-0.8	-0.6	-0.5	-0.4	-0.3	-0.3
-0.06	-0.08	-0.12	-0.17	-0.23	-0.32	-0.42	-0.53		0.46	0.32	0.21	0.12	0.07	0.04
0.01	0.013	0.018	0.024	0.031	0.038	0.043	0.045		0.055	0.051	0.042	0.03	0.019	0.012
3.62	4.69	6.04	7.59	9.24	10.77	11.82	12.05		12.02	10.89	8.7	6.12	3.99	2.44
-1.73	-2.11	-2.58	-3.07	-3.54	-3.95	-4.15	-4.1		-3.4	-2.99	-2.35	-1.62	-1.06	-0.66
11P725	11P750	11P775	11P800	11P825	11P850	11P875	11P900	8840	11C900	11C925	11C950	11C975	11C1000	11C1025
80	105.9	137.1	180.3	235.7	305.9	396.1	507.5	852.8	345.3	234.9	151.7	94	54.8	30.2
-11.5	-13.7	-18.2	-24.6	-26.3	-33	-37.4	-44	-19.7	24.3	18	13.7	9.9	6.2	3.4
37.5	35.9	34.2	32.7	31.3	29.9	28.7	27.6	25.1	24.1	23.2	22.5	22.1	21.6	21.2
-0.2	-0.2	-0.3	-0.4	-0.2	-0.3	-0.2	-0.2	-0.4	-0.4	-0.4	-0.3	-0.2	-0.2	-0.2
-0.1	-0.13	-0.17	-0.22	-0.28	-0.35	-0.42	-0.51		0.48	0.38	0.28	0.2	0.13	0.08
0.012	0.015	0.018	0.022	0.026	0.03	0.033	0.035		0.04	0.04	0.036	0.031	0.024	0.017
7.28	8.79	10.36	12.06	13.69	15.09	16.04	16.32		16.31	15.55	13.78	11.34	8.63	6.08
-1.76	-2.04	-2.29	-2.55	-2.76	-2.91	-2.97	-2.9		-2.55	-2.34	-2.01	-1.62	-1.21	-0.83

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	5.7	23.9	1.2	40.5	1	11000	2109.89473684211
0.3	1.4	-0.2	0.2	0	0		-67.739671760045
21.1	9.2	23.4	2.3	36.6	1	10750
0.1	1.8	-0.4	0.2	-0.2	0
21	16.6	22.9	4.5	32.6	1	10500
-0.3	1.5	-0.3	0.5	-0.3	0
21.2	30.2	22.8	9.9	29.2	1.3	10250
-0.2	3.4	-0.3	1.2	-1	-0.2
21.6	54.8	22.6	20	27.3	2.8	10000
-0.2	6.2	-0.3	2.4	-1	-0.2
22.1	94	22.4	39.5	26.6	8	9750
-0.2	9.9	-0.4	4.4	-1.6	-1
22.5	151.7	22.8	78.5	25.9	22.1	9500	633	27	742.8	28.9	815	26.6
-0.3	13.7	-0.5	7.9	-1.7	-0.9		-69.2	-0.4	-60.2	-0.3	-46.7	0.4
23.2	234.9	23.2	142.7	26.8	64.2	9250	423	27.1	557.9	28.5	647.5	26.9
-0.4	18	-0.6	12.6	-1	5.8		-64.9	-0.7	-55.6	-0.4	-47.6	0
24.1	345.3	23.9	240	27.9	148.7	9000	256.4	28	407.3	28.9	507.5	27.6
-0.4	24.3	-0.8	18.9	-1.1	15		-54.8	-0.7	-49.1	-0.5	-44	-0.2
25.4	487	24.8	374	29.6	285.5	8750	144.8	29.9	290	29.8	396.1	28.7
-0.1	37	-0.9	27.3	-1.2	27.6		-40.4	-0.5	-40.9	-0.4	-37.4	-0.2
26.4	647.5	25.6	538.6	31.5	467.5	8500	77	32	204.1	31.1	305.9	29.9
-0.3	40	-1.1	34.8	-1.5	39.4		-29.6	-0.9	-32.4	-0.4	-33	-0.3
						8250	40.2	34.4	140.9	32.5	235.7	31.3
							-19.1	-0.9	-27.7	-0.6	-26.3	-0.2
						8000	20.7	37	97.9	34.3	180.3	32.7
							-11.9	-0.9	-22	-0.7	-24.6	-0.4
						7750	10.5	39.6	67.9	36.2	137.1	34.2
							-7.1	-0.9	-17	-0.8	-18.2	-0.3
						7500	4.9	41.7	47.1	38.2	105.9	35.9
							-4.3	-1.2	-13	-0.8	-13.7	-0.2
						7250	2.6	44.7	33.5	40.4	80	37.5
							-1.9	-0.4	-9.7	-0.8	-11.5	-0.2
						7000	1.7	48.8	23.8	42.7	60.5	39.1
							-0.8	0.7	-6.6	-0.6	-9.4	-0.3
						6750	0	0	0	0	0	0
							0	0	0	0	0	0