2010/9/02(Thu) OP

P/C	1	0.1	0.9	1.3	0.8	0.7	1	1.1	1.1	1.1
先物	9037.5	115	8922.5	8802.5	9127.5	8977.5	8892.5	8820	8972.5	9102.5
基準	26.6	-1.5	28	29.6	26.7	26.6	28	28.9	26.8	25.8
期近	28.4	-1.5	29.9	32	27.7	27.4	28.8	30.1	27.5	26.5
期先１	25.9	-1.4	27.3	28.4	26.2	26	27.2	27.5	25.8	24.6
期先２	25.7	-1.1	26.8	27.6	25.6	25.6	26.6	26.8	25.5	24.5
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

7	35	70
7250	7500	7750	8000	8250	8500	8750	9000	9000	9000	9250	9500	9750	10000	10250
9P725	9P750	9P775	9P800	9P825	9P850	9P875	9P900	9040	9C900	9C925	9C950	9C975	9C1000	9C1025
1	1	1	2.8	7.7	20.3	51.1	128.9	293.3	164.4	59.7	17.1	4.6	1.3	1
0	0	-0.9	-2.8	-8	-19.3	-42.7	-71.9	-30.4	41.4	16.9	4.8	1.7	0.3	0
59.7	51.3	43.2	40.1	37.1	33.9	30.6	28.8	28.6	28.3	27.2	27.4	28.7	30.3	35.6
6.5	6.1	2.5	1.9	1.1	0.5	-0.6	-0.7	-0.8	-1	-0.9	-0.8	0.1	-0.3	-0.8
0	0	-0.01	-0.02	-0.04	-0.1	-0.22	-0.45		0.55	0.28	0.1	0.03	0.01	0.01
0.002	0.002	0.003	0.007	0.018	0.039	0.076	0.107		0.109	0.096	0.051	0.02	0.007	0.004
0.16	0.18	0.21	0.49	1.09	2.21	3.82	5.08		5.08	4.33	2.31	0.94	0.34	0.24
-0.63	-0.61	-0.6	-1.33	-2.75	-5.07	-7.91	-9.91		-9.79	-8.01	-4.31	-1.82	-0.7	-0.59
10P725	10P750	10P775	10P800	10P825	10P850	10P875	10P900	8980	10C900	10C925	10C950	10C975	10C1000	10C1025
16.8	25.2	38.7	59	90.2	136.9	205.2	303.9	584.2	280.3	165.3	89.8	45.1	21.6	10.3
-6.6	-9.7	-14	-19.6	-28.9	-38.4	-53	-65	-20.1	44.9	30	18	9.7	4.3	2.2
40.6	38.4	36.5	34.6	32.9	31.3	29.8	28.8	26.5	23.3	22.7	22.4	22.2	22.4	22.7
-0.2	-0.3	-0.3	-0.2	-0.4	-0.3	-0.5	-0.4	-0.6	-0.8	-0.7	-0.6	-0.6	-0.7	-0.6
-0.04	-0.05	-0.08	-0.12	-0.17	-0.25	-0.35	-0.46		0.54	0.38	0.25	0.14	0.08	0.04
0.007	0.01	0.014	0.02	0.028	0.036	0.044	0.049		0.061	0.06	0.05	0.036	0.023	0.014
2.19	3.03	4.16	5.56	7.2	8.91	10.38	11.18		11.17	10.75	8.9	6.4	4.11	2.46
-1.26	-1.64	-2.15	-2.72	-3.34	-3.94	-4.37	-4.54		-3.69	-3.46	-2.82	-2.02	-1.3	-0.79
11P725	11P750	11P775	11P800	11P825	11P850	11P875	11P900	8980	11C900	11C925	11C950	11C975	11C1000	11C1025
54.8	75.1	100.7	135.2	180.4	240.4	319.3	418.1	815.9	397.7	274.9	179.2	110	65	37.3
-15.2	-17.9	-24.3	-29.7	-35.7	-45.3	-53	-63.7	-16.2	47.5	39	28.1	17.4	11	7.9
37.4	35.9	34.3	32.8	31.4	30	28.9	27.7	26.1	23.9	23.2	22.4	21.8	21.5	21.3
-0.6	-0.4	-0.5	-0.5	-0.4	-0.4	-0.3	-0.3	-0.4	-0.6	-0.3	-0.3	-0.5	-0.4	-0.2
-0.08	-0.1	-0.14	-0.18	-0.23	-0.3	-0.37	-0.46		0.54	0.43	0.32	0.23	0.15	0.1
0.01	0.013	0.016	0.02	0.025	0.029	0.033	0.036		0.042	0.043	0.04	0.035	0.028	0.02
5.72	7.13	8.68	10.37	12.11	13.74	15.04	15.76		15.76	15.59	14.27	12.02	9.37	6.82
-1.52	-1.82	-2.11	-2.42	-2.69	-2.92	-3.07	-3.09		-2.69	-2.58	-2.28	-1.87	-1.43	-1.03

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	6.4	24.2	1.1	52.7	1	11000
-0.2	1.5	-0.9	0.1	0.3	0
21.2	11	23.4	2.1	47.2	1	10750
-0.4	2	-0.7	0.3	0	0
21.3	21	23.1	4.7	41.5	1	10500
-0.1	5	-0.3	1.3	-0.4	0
21.3	37.3	22.7	10.3	35.6	1	10250
-0.2	7.9	-0.6	2.2	-0.8	0
21.5	65	22.4	21.6	30.3	1.3	10000
-0.4	11	-0.7	4.3	-0.3	0.3
21.8	110	22.2	45.1	28.7	4.6	9750
-0.5	17.4	-0.6	9.7	0.1	1.7
22.4	179.2	22.4	89.8	27.4	17.1	9500	482	28.5	613.3	28.9	697.5	26.4
-0.3	28.1	-0.6	18	-0.8	4.8		-105.5	1.5	-95.1	-1	-85.8	-0.5
23.2	274.9	22.7	165.3	27.2	59.7	9250	271.9	27.2	437.5	28.2	542.5	26.8
-0.3	39	-0.7	30	-0.9	16.9		-101.6	-1.8	-85.7	-1	-76.1	-0.5
23.9	397.7	23.3	280.3	28.3	164.4	9000	128.9	28.8	303.9	28.8	418.1	27.7
-0.6	47.5	-0.8	44.9	-1	41.4		-71.9	-0.7	-65	-0.4	-63.7	-0.3
24.8	547.5	23.9	433.2	30.3	337.7	8750	51.1	30.6	205.2	29.8	319.3	28.9
-0.6	58.7	-0.8	63.1	-0.5	72.7		-42.7	-0.6	-53	-0.5	-53	-0.3
25.6	720	24.2	615.1	33.8	557.7	8500	20.3	33.9	136.9	31.3	240.4	30
-0.8	67.5	-1.3	74.9	0.3	95.2		-19.3	0.5	-38.4	-0.3	-45.3	-0.4
						8250	7.7	37.1	90.2	32.9	180.4	31.4
							-8	1.1	-28.9	-0.4	-35.7	-0.4
						8000	2.8	40.1	59	34.6	135.2	32.8
							-2.8	1.9	-19.6	-0.2	-29.7	-0.5
						7750	1	43.2	38.7	36.5	100.7	34.3
							-0.9	2.5	-14	-0.3	-24.3	-0.5
						7500	1	51.3	25.2	38.4	75.1	35.9
							0	6.1	-9.7	-0.3	-17.9	-0.4
						7250	1	59.7	16.8	40.6	54.8	37.4
							0	6.5	-6.6	-0.2	-15.2	-0.6
						7000	1	68.2	11	42.7	40.6	39
							0	7	-4.1	0	-9.8	-0.3
						6750	0	0	0	0	0	0
							0	0	0	0	0	0
						6500	1	86	4.9	47.3	21.8	42.4
							0	8.1	-1.9	0.1	-7.2	-0.7