2010/9/30(Thu) OP

P/C	1.5	0.6	0.9	1.2	0.8	0.9	1.1	1	1	0.9
先物	9375	-192.5	9567.5	9497.5	9547.5	9410	9522.5	9532.5	9572.5	9437.5
基準	23.9	1.7	22.2	22.7	23.3	23.3	23	23.6	22.6	23.8
期近	25.2	3.1	22.1	22.8	23.5	23.1	22.7	23.6	22.5	23.8
期先１	23.4	1.2	22.2	22.7	23.1	23.4	23.2	23.7	23	23.9
期先２	24.2	1	23.1	23.4	23.5	24	23.7	23.8	23.3	23.9
当/先	1.1	0.1	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

7	42	70
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9370	10C950	10C975	10C1000	10C1025	10C1050	10C1075
1.6	2.6	3.9	7.1	14.4	34.5	85.6	206.6	280.2	73.6	22.2	6.5	2.3	1	1
0.6	1.6	2.4	4.4	9.4	21.5	50.8	107.8	17.9	-89.9	-33	-7.4	-1.3	-0.3	0
54.7	49.8	43.7	38.5	33.7	29.8	26.4	25.3	24	23.6	24.7	26.5	29.2	32.3	38.1
1.3	3.7	2.8	2.3	2.3	1.8	1.8	2.7	1.9	1.6	3.1	4.6	5.6	6	7.1
-0.01	-0.01	-0.02	-0.03	-0.07	-0.16	-0.35	-0.64		0.35	0.14	0.05	0.02	0.01	0.01
0.002	0.004	0.008	0.015	0.03	0.062	0.106	0.111		0.118	0.066	0.027	0.011	0.005	0.003
0.24	0.4	0.6	1.02	1.81	3.26	4.95	5		4.95	2.9	1.26	0.55	0.27	0.23
-0.89	-1.34	-1.77	-2.66	-4.13	-6.59	-8.86	-8.56		-7.94	-4.86	-2.28	-1.1	-0.58	-0.6
11P775	11P800	11P825	11P850	11P875	11P900	11P925	11P950	9370	11C950	11C975	11C1000	11C1025	11C1050	11C1075
16	27.1	40.1	64.9	102.7	161	245.3	363.9	596.6	232.7	134.6	71.1	34.5	15.5	7
6.2	11.2	14.7	23.5	35.7	52.4	75.1	101.2	7.1	-94.1	-70.9	-44.3	-25.9	-12.6	-6.1
32.3	31.1	29	27.7	26.3	25.1	24	23.2	22.8	22.7	21.8	21.2	20.8	20.5	20.7
0.6	0.9	0.4	0.5	0.5	0.5	0.6	0.7	0.5	0.4	0.2	0.4	0.4	0.6	0.7
-0.04	-0.06	-0.09	-0.14	-0.21	-0.3	-0.42	-0.55		0.45	0.31	0.2	0.11	0.06	0.03
0.008	0.012	0.017	0.025	0.034	0.043	0.051	0.053		0.055	0.051	0.041	0.028	0.017	0.01
2.6	3.83	5.17	7.06	9.14	11.13	12.47	12.64		12.63	11.3	8.83	6.04	3.64	2.08
-0.99	-1.41	-1.77	-2.3	-2.83	-3.29	-3.53	-3.45		-3.39	-2.91	-2.21	-1.48	-0.88	-0.51
12P775	12P800	12P825	12P850	12P875	12P900	12P925	12P950	9370	12C950	12C975	12C1000	12C1025	12C1050	12C1075
47.1	65.9	92.8	130.4	181.6	251.6	342	457.6	790	332.3	223.8	143.9	89	49.7	28.6
14.7	19.6	27.2	36.4	47.8	64.2	81.5	98.5	3.1	-95.4	-76.9	-56.5	-37.6	-26.4	-15.9
31.8	30.4	29.1	27.8	26.7	25.7	24.7	23.8	23.7	23.7	22.8	22.2	21.8	21.1	21.1
0.6	0.5	0.6	0.5	0.5	0.6	0.6	0.4	0.4	0.3	0.2	0.3	0.5	0.3	0.4
-0.08	-0.1	-0.14	-0.19	-0.26	-0.34	-0.43	-0.53		0.47	0.37	0.27	0.19	0.12	0.08
0.011	0.014	0.019	0.024	0.029	0.035	0.039	0.041		0.041	0.04	0.036	0.03	0.023	0.017
5.87	7.45	9.29	11.31	13.3	15.03	16.16	16.38		16.38	15.5	13.62	11.12	8.26	5.9
-1.32	-1.6	-1.92	-2.23	-2.52	-2.73	-2.82	-2.75		-2.76	-2.52	-2.15	-1.73	-1.24	-0.88

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
21.4	5.1	23.1	1.2	54.3	1	11500
1.1	-1.9	2.6	0.1	8	0
21.1	8.9	21.7	1.7	49.1	1	11250
0.7	-4.8	1.7	-0.6	7.7	0
20.8	15.1	21.1	3.4	43.7	1	11000
0.3	-9.7	1	-2.5	7.4	0
21.1	28.6	20.7	7	38.1	1	10750
0.4	-15.9	0.7	-6.1	7.1	0
21.1	49.7	20.5	15.5	32.3	1	10500
0.3	-26.4	0.6	-12.6	6	-0.3
21.8	89	20.8	34.5	29.2	2.3	10250
0.5	-37.6	0.4	-25.9	5.6	-1.3
22.2	143.9	21.2	71.1	26.5	6.5	10000	638.1	30.9	702.7	22	772.2	22.6
0.3	-56.5	0.4	-44.3	4.6	-7.4		192.6	9.2	152.7	1	142.2	0.8
22.8	223.8	21.8	134.6	24.7	22.2	9750	404.7	27.2	513.1	22.2	602.5	23.2
0.2	-76.9	0.2	-70.9	3.1	-33		165	5.1	125.3	0.5	122.3	0.7
23.7	332.3	22.7	232.7	23.6	73.6	9500	206.6	25.3	363.9	23.2	457.6	23.8
0.3	-95.4	0.4	-94.1	1.6	-89.9		107.8	2.7	101.2	0.7	98.5	0.4
24.4	464.8	23.6	365.9	24.7	202.5	9250	85.6	26.4	245.3	24	342	24.7
0.3	-115	0.3	-121.6	0.8	-147.3		50.8	1.8	75.1	0.6	81.5	0.6
25.1	620	24.8	532.6	26.7	400.1	9000	34.5	29.8	161	25.1	251.6	25.7
-0.1	-138.1	0.2	-143.1	-0.1	-178.3		21.5	1.8	52.4	0.5	64.2	0.6
						8750	14.4	33.7	102.7	26.3	181.6	26.7
							9.4	2.3	35.7	0.5	47.8	0.5
						8500	7.1	38.5	64.9	27.7	130.4	27.8
							4.4	2.3	23.5	0.5	36.4	0.5
						8250	3.9	43.7	40.1	29	92.8	29.1
							2.4	2.8	14.7	0.4	27.2	0.6
						8000	2.6	49.8	27.1	31.1	65.9	30.4
							1.6	3.7	11.2	0.9	19.6	0.5
						7750	1.6	54.7	16	32.3	47.1	31.8
							0.6	1.3	6.2	0.6	14.7	0.6
						7500	1	60.1	10.1	34	34.1	33.4
							0	-0.8	3.5	0.2	11.6	0.9
						7250	1	68.3	6.3	35.7	24	34.8
							0	-0.2	2.3	0.4	7.6	0.6
						7000	1	76.8	4.2	37.8	16.9	36.3
							0	0.3	1.6	0.5	5.2	0.5
						6750	1	85.4	3	40.3	0	0
							0	0.9	1.1	0.5	0	0
						6500	1	94.4	2	42.4	9	39.9
							0	1.5	0.5	-0.3	3.4	1.1
						6250	0	0	0	0	0	0
							0	0	0	0	0	0

2010/9/29(Wed) OP

P/C	0.9	-0.4	1.2	0.8	0.9	1.1	1	1	0.9	0.6
先物	9567.5	70	9497.5	9547.5	9410	9522.5	9532.5	9572.5	9437.5	9462.5
基準	22.2	-0.5	22.7	23.3	23.3	23	23.6	22.6	23.8	24.6
期近	22.1	-0.6	22.8	23.5	23.1	22.7	23.6	22.5	23.8	24.7
期先１	22.2	-0.5	22.7	23.1	23.4	23.2	23.7	23	23.9	23.9
期先２	23.1	-0.3	23.4	23.5	24	23.7	23.8	23.3	23.9	24
当/先	1	0	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

8	43	71
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9560	10C950	10C975	10C1000	10C1025	10C1050	10C1075
1	1	1.5	2.7	5	13	34.8	98.8	262.3	163.5	55.2	13.9	3.6	1.3	1
0	0	-0.2	-0.2	-2	-7	-20.8	-42.6	-13.7	28.9	10.4	2.8	0.7	-0.1	0
53.4	46.1	40.9	36.2	31.3	27.9	24.6	22.6	22.4	22	21.6	22	23.6	26.3	31
4.5	4.1	3.4	3.4	2	1.1	0	-0.6	-0.5	-0.3	-0.4	-0.1	0.1	-0.6	0.1
0	0	-0.01	-0.01	-0.03	-0.07	-0.18	-0.41		0.59	0.29	0.09	0.03	0.01	0.01
0.002	0.002	0.004	0.007	0.014	0.034	0.073	0.119		0.122	0.109	0.053	0.019	0.007	0.004
0.17	0.2	0.31	0.53	0.94	1.97	3.77	5.63		5.63	4.94	2.44	0.93	0.4	0.28
-0.56	-0.54	-0.75	-1.14	-1.75	-3.28	-5.54	-7.58		-7.42	-6.37	-3.21	-1.32	-0.63	-0.52
11P775	11P800	11P825	11P850	11P875	11P900	11P925	11P950	9560	11C950	11C975	11C1000	11C1025	11C1050	11C1075
9.8	15.9	25.3	41.4	67	108.6	170.2	262.7	589.5	326.8	205.5	115.4	60.5	28.1	13.1
-1.6	-2.3	-4.1	-7.9	-13.7	-19.2	-29.2	-38.6	-9.1	29.6	21.5	10.1	5.8	1.3	1.1
31.8	30.2	28.6	27.2	25.8	24.6	23.4	22.6	22.4	22.2	21.6	20.8	20.4	19.9	20
0.4	0.5	0.4	0.2	0	0	-0.2	-0.2	-0.3	-0.3	-0.3	-0.6	-0.5	-0.7	-0.4
-0.02	-0.04	-0.06	-0.09	-0.15	-0.22	-0.32	-0.45		0.55	0.41	0.28	0.17	0.09	0.05
0.005	0.008	0.013	0.019	0.027	0.037	0.046	0.053		0.054	0.055	0.049	0.038	0.025	0.015
1.86	2.74	3.93	5.57	7.58	9.83	11.84	13.04		13.04	12.86	11.12	8.44	5.53	3.35
-0.68	-0.96	-1.29	-1.74	-2.25	-2.79	-3.19	-3.38		-3.35	-3.22	-2.68	-1.99	-1.27	-0.77
12P775	12P800	12P825	12P850	12P875	12P900	12P925	12P950	9570	12C950	12C975	12C1000	12C1025	12C1050	12C1075
32.4	46.3	65.6	94	133.7	187.4	260.5	359.1	786.9	427.7	300.7	200.3	126.6	76	44.5
-4.2	-5.9	-8.9	-11.2	-16.3	-23.2	-30	-36.4	-2.2	34.1	29.5	20.3	12	8.5	5.5
31.2	29.8	28.5	27.3	26.2	25.1	24.1	23.4	23.4	23.3	22.6	21.9	21.3	20.9	20.7
0.2	0.2	0.1	0.2	0.1	-0.1	-0.1	-0.1	-0.1	0	0.1	0	-0.2	-0.1	-0.1
-0.05	-0.08	-0.11	-0.15	-0.2	-0.27	-0.36	-0.45		0.55	0.45	0.34	0.25	0.17	0.11
0.008	0.011	0.015	0.02	0.025	0.031	0.036	0.04		0.04	0.041	0.04	0.035	0.029	0.021
4.7	6.12	7.82	9.81	11.96	14.03	15.75	16.75		16.75	16.72	15.54	13.37	10.64	7.93
-1.02	-1.28	-1.56	-1.87	-2.19	-2.46	-2.65	-2.73		-2.75	-2.65	-2.39	-2	-1.56	-1.15

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
20.3	7	20.5	1.1	46.3	1	11500
-0.5	0.1	-0.5	0	1	0
20.4	13.7	20	2.3	41.4	1	11250
-0.1	1.7	-0.7	-0.2	0.7	0
20.5	24.8	20.1	5.9	36.3	1	11000
-0.2	2.7	-0.4	0.5	0.4	0
20.7	44.5	20	13.1	31	1	10750
-0.1	5.5	-0.4	1.1	0.1	0
20.9	76	19.9	28.1	26.3	1.3	10500
-0.1	8.5	-0.7	1.3	-0.6	-0.1
21.3	126.6	20.4	60.5	23.6	3.6	10250
-0.2	12	-0.5	5.8	0.1	0.7
21.9	200.3	20.8	115.4	22	13.9	10000	445.5	21.7	550	21.1	630	21.8
0	20.3	-0.6	10.1	-0.1	2.8		-72.3	-2.3	-58.4	-0.4	-55	-0.4
22.6	300.7	21.6	205.5	21.6	55.2	9750	239.8	22	387.8	21.7	480.2	22.5
0.1	29.5	-0.3	21.5	-0.4	10.4		-62.6	-1	-50.9	-0.4	-44.8	-0.1
23.3	427.7	22.2	326.8	22	163.5	9500	98.8	22.6	262.7	22.6	359.1	23.4
0	34.1	-0.3	29.6	-0.3	28.9		-42.6	-0.6	-38.6	-0.2	-36.4	-0.1
24.1	579.8	23.3	487.5	23.9	349.9	9250	34.8	24.6	170.2	23.4	260.5	24.1
0.1	43.3	-0.1	41.6	0.7	53.1		-20.8	0	-29.2	-0.2	-30	-0.1
25.2	758.1	24.5	675.7	26.8	578.4	9000	13	27.9	108.6	24.6	187.4	25.1
0.4	53.1	0.3	54	2.1	66.2		-7	1.1	-19.2	0	-23.2	-0.1
						8750	5	31.3	67	25.8	133.7	26.2
							-2	2	-13.7	0	-16.3	0.1
						8500	2.7	36.2	41.4	27.2	94	27.3
							-0.2	3.4	-7.9	0.2	-11.2	0.2
						8250	1.5	40.9	25.3	28.6	65.6	28.5
							-0.2	3.4	-4.1	0.4	-8.9	0.1
						8000	1	46.1	15.9	30.2	46.3	29.8
							0	4.1	-2.3	0.5	-5.9	0.2
						7750	1	53.4	9.8	31.8	32.4	31.2
							0	4.5	-1.6	0.4	-4.2	0.2
						7500	1	60.9	6.6	33.8	22.4	32.5
							0	4.9	-0.8	0.7	-3.3	0.1
						7250	1	68.6	4	35.4	16.4	34.2
							0	5.3	-0.5	0.6	-2.2	0.2
						7000	1	76.4	2.6	37.3	11.7	35.8
							0	5.7	-0.4	0.5	-1.2	0.3
						6750	1	84.5	1.9	39.8	0	0
							0	6.1	-0.1	0.9	0	0
						6500	1	92.9	1.6	42.7	5.6	38.8
							0	6.6	0	1.2	-1	0
						6250	0	0	0	0	0	0
							0	0	0	0	0	0

2010/9/28(Tue) OP

P/C	1.2	0.4	0.8	0.9	1.1	1	1	0.9	0.6	1.1
先物	9497.5	-50	9547.5	9410	9522.5	9532.5	9572.5	9437.5	9462.5	9252.5
基準	22.7	-0.6	23.3	23.3	23	23.6	22.6	23.8	24.6	25.1
期近	22.7	-0.8	23.5	23.1	22.7	23.6	22.5	23.8	24.7	25.2
期先１	22.7	-0.4	23.1	23.4	23.2	23.7	23	23.9	23.9	24.8
期先２	23.4	-0.1	23.5	24	23.7	23.8	23.3	23.9	24	24.8
当/先	1	0	1	1	1	1	1	1	1	1
先/先2	1	0	1	1	1	1	1	1	1	1

9	44	72
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9490	10C950	10C975	10C1000	10C1025	10C1050	10C1075
1	1	1.7	2.9	7	20	55.7	141.4	275.9	134.5	44.8	11.1	3	1.5	1
0	-0.5	-0.3	-0.9	-1.8	-2.8	1.2	11.7	-28.7	-40.4	-24.8	-10.5	-2.9	-0.5	0
48.9	42	37.5	32.8	29.3	26.8	24.7	23.1	22.7	22.4	22	22.1	23.6	26.9	30.9
1.4	-1.1	0	-0.9	-1.3	-1.4	-0.9	-0.7	-0.9	-1.1	-1.1	-1	-0.1	1.5	2.6
0	0	-0.01	-0.02	-0.04	-0.1	-0.25	-0.5		0.5	0.23	0.07	0.02	0.01	0.01
0.002	0.002	0.004	0.008	0.019	0.043	0.084	0.113		0.117	0.092	0.042	0.015	0.007	0.004
0.19	0.21	0.36	0.61	1.27	2.7	4.79	6.07		6.07	4.66	2.15	0.82	0.43	0.28
-0.49	-0.48	-0.72	-1.07	-1.98	-3.86	-6.29	-7.48		-7.26	-5.47	-2.54	-1.03	-0.61	-0.47
11P775	11P800	11P825	11P850	11P875	11P900	11P925	11P950	9500	11C950	11C975	11C1000	11C1025	11C1050	11C1075
11.4	18.2	29.5	49.3	80.7	127.8	199.4	301.3	598.6	297.2	184	105.3	54.7	26.8	12
-0.4	-0.8	-1	0.4	2.2	2.9	7.9	13.5	-25.5	-39	-31.2	-23.2	-15.1	-8.3	-5
31.3	29.7	28.2	27	25.8	24.6	23.6	22.8	22.7	22.6	21.9	21.4	20.9	20.7	20.4
-0.5	-0.6	-0.7	-0.5	-0.4	-0.6	-0.5	-0.5	-0.6	-0.7	-0.6	-0.6	-0.5	-0.4	-0.5
-0.03	-0.04	-0.07	-0.11	-0.17	-0.25	-0.36	-0.48		0.51	0.38	0.26	0.16	0.09	0.04
0.006	0.009	0.014	0.021	0.03	0.039	0.048	0.053		0.053	0.053	0.046	0.035	0.023	0.014
2.11	3.06	4.39	6.22	8.36	10.55	12.37	13.2		13.2	12.61	10.67	7.93	5.27	3.11
-0.74	-1.02	-1.39	-1.89	-2.43	-2.92	-3.28	-3.37		-3.37	-3.12	-2.57	-1.87	-1.23	-0.72
12P775	12P800	12P825	12P850	12P875	12P900	12P925	12P950	9500	12C950	12C975	12C1000	12C1025	12C1050	12C1075
36.6	52.2	74.5	105.2	150	210.7	290.5	395.5	789.1	393.6	271.2	180	114.6	67.6	39
-0.2	0.1	0	-0.1	4.2	6.6	9.9	17.5	-17	-34.5	-31.8	-25.2	-17.1	-13.4	-9.8
31	29.7	28.4	27.2	26.1	25.2	24.2	23.4	23.4	23.4	22.5	21.9	21.5	21	20.7
-0.4	-0.4	-0.5	-0.6	-0.4	-0.4	-0.4	-0.2	-0.3	-0.3	-0.5	-0.4	-0.2	-0.4	-0.4
-0.06	-0.09	-0.12	-0.16	-0.22	-0.3	-0.38	-0.48		0.52	0.42	0.32	0.23	0.15	0.1
0.009	0.012	0.017	0.021	0.027	0.032	0.037	0.04		0.04	0.041	0.038	0.033	0.027	0.02
5.12	6.63	8.43	10.44	12.6	14.6	16.13	16.85		16.85	16.5	15.05	12.77	9.97	7.31
-1.09	-1.36	-1.65	-1.95	-2.27	-2.53	-2.69	-2.72		-2.73	-2.57	-2.28	-1.9	-1.45	-1.05

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	6.9	21	1.1	45.4	1	11500
-0.1	-1.7	-0.7	-0.9	3.3	0
20.6	12	20.8	2.4	40.7	1	11250
-0.5	-4.4	-0.1	-1	3.1	0
20.6	22.1	20.6	5.5	35.9	1	11000
-0.4	-6.2	-0.5	-2.9	2.9	0
20.7	39	20.4	12	30.9	1	10750
-0.4	-9.8	-0.5	-5	2.6	0
21	67.6	20.7	26.8	26.9	1.5	10500
-0.4	-13.4	-0.4	-8.3	1.5	-0.5
21.5	114.6	20.9	54.7	23.6	3	10250
-0.2	-17.1	-0.5	-15.1	-0.1	-2.9
21.9	180	21.4	105.3	22.1	11.1	10000	517.7	23.9	608.4	21.5	685	22.2
-0.4	-25.2	-0.6	-23.2	-1	-10.5		42.7	0.6	29.5	-0.4	29.2	-0.1
22.5	271.2	21.9	184	22	44.8	9750	302.4	23.1	438.7	22.1	525	22.6
-0.5	-31.8	-0.6	-31.2	-1.1	-24.8		29.7	-0.1	21.3	-0.4	22.4	-0.2
23.4	393.6	22.6	297.2	22.4	134.5	9500	141.4	23.1	301.3	22.8	395.5	23.4
-0.3	-34.5	-0.7	-39	-1.1	-40.4		11.7	-0.7	13.5	-0.5	17.5	-0.2
24	536.5	23.5	445.9	23.3	296.8	9250	55.7	24.7	199.4	23.6	290.5	24.2
-0.4	-41	-0.5	-42.5	-1.8	-52.8		1.2	-0.9	7.9	-0.5	9.9	-0.4
24.8	705	24.2	621.6	24.7	512.3	9000	20	26.8	127.8	24.6	210.7	25.2
-0.5	-45	-1	-50.9	-2.2	-54.3		-2.8	-1.4	2.9	-0.6	6.6	-0.4
						8750	7	29.3	80.7	25.8	150	26.1
							-1.8	-1.3	2.2	-0.4	4.2	-0.4
						8500	2.9	32.8	49.3	27	105.2	27.2
							-0.9	-0.9	0.4	-0.5	-0.1	-0.6
						8250	1.7	37.5	29.5	28.2	74.5	28.4
							-0.3	0	-1	-0.7	0	-0.5
						8000	1	42	18.2	29.7	52.2	29.7
							-0.5	-1.1	-0.8	-0.6	0.1	-0.4
						7750	1	48.9	11.4	31.3	36.6	31
							0	1.4	-0.4	-0.5	-0.2	-0.4
						7500	1	56	7.3	33.1	25.8	32.4
							0	1.7	-0.3	-0.5	0.1	-0.3
						7250	1	63.3	4.5	34.7	18.6	34
							0	2.1	-0.3	-0.5	-0.4	-0.4
						7000	1	70.7	3	36.8	12.9	35.4
							0	2.5	-0.4	-0.8	-0.1	-0.3
						6750	1	78.4	2.1	38.9	0	0
							0	2.9	0.1	0	0	0
						6500	1	86.3	1.6	41.5	6.6	38.7
							0	3.3	0	-0.1	-0.2	-0.4
						6250	0	0	0	0	0	0
							0	0	0	0	0	0