2010/9/16(Thu) OP

P/C	0.9	0.2	0.6	1.1	0.8	0.7	1	1.4	1.2	0.9
先物	9437.5	-25	9462.5	9252.5	9260	9172.5	9092.5	9015	9217.5	9287.5
基準	23.8	-0.7	24.6	25.1	25.2	24.8	25.4	27.3	26.4	25.5
期近	23.8	-0.9	24.7	25.2	25.2	24.8	52.2	38.3	35.4	32.1
期先１	23.9	0	23.9	24.8	25	24.9	25	26.7	25.5	24.6
期先２	23.9	-0.1	24	24.8	25.1	8	25	26.1	25	24.2
当/先	1	0	1	1	1	1	2.1	1.4	1.4	1.3
先/先2	1	0	1	1	1	3.1	1	1	1	1

21	56	84
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9440	10C950	10C975	10C1000	10C1025	10C1050	10C1075
2.9	4.9	9.4	19.6	38.5	75.9	140.6	247.3	433.1	185.8	90.4	39.2	15.2	5.6	2.6
-1.4	-2.8	-3.9	-5.3	-7	-7.6	-7.1	-3.5	-27.6	-24.1	-19.5	-11	-6.5	-2.6	-0.7
35.7	33	30.9	29.3	27.5	26.1	24.6	23.5	23.5	23.6	22.7	22.5	22.5	22.8	24.1
-1.6	-2.1	-1.8	-1.6	-1.5	-1.3	-1.3	-1.3	-1	-0.8	-1	-0.7	-0.8	-0.5	0.2
-0.01	-0.02	-0.03	-0.07	-0.12	-0.22	-0.36	-0.53		0.47	0.29	0.15	0.07	0.03	0.01
0.003	0.006	0.01	0.019	0.032	0.049	0.066	0.074		0.074	0.066	0.045	0.026	0.013	0.006
0.61	0.99	1.69	2.9	4.59	6.7	8.51	9.08		9.08	7.77	5.34	3.01	1.49	0.81
-0.51	-0.76	-1.22	-1.99	-2.95	-4.08	-4.9	-4.98		-5.02	-4.14	-2.82	-1.59	-0.8	-0.46
11P775	11P800	11P825	11P850	11P875	11P900	11P925	11P950	9440	11C950	11C975	11C1000	11C1025	11C1050	11C1075
26.6	39.7	60	89.9	131	191.3	273.1	380.8	702.4	321.7	210.2	129.9	74.7	41.2	21.7
-1.7	-2.3	-1.2	-0.2	0.7	2.2	4.2	4.5	-10.4	-14.9	-12.6	-9.3	-6.3	-4.2	-3
31.9	30.5	29.2	28	26.7	25.6	24.6	23.5	23.6	23.7	22.9	22.3	21.7	21.5	21.3
-0.5	-0.5	-0.3	-0.2	-0.2	-0.2	-0.2	-0.3	-0.1	0	0	0	0	0	-0.1
-0.05	-0.07	-0.11	-0.16	-0.22	-0.3	-0.4	-0.51		0.49	0.38	0.27	0.18	0.11	0.07
0.009	0.012	0.017	0.023	0.03	0.037	0.042	0.046		0.045	0.045	0.04	0.032	0.024	0.016
3.89	5.24	6.94	8.91	10.96	12.9	14.31	14.79		14.79	14.07	12.24	9.67	7.01	4.71
-1.1	-1.41	-1.8	-2.21	-2.59	-2.93	-3.11	-3.08		-3.12	-2.86	-2.42	-1.87	-1.34	-0.89
12P775	12P800	12P825	12P850	12P875	12P900	12P925	12P950	9440	12C950	12C975	12C1000	12C1025	12C1050	12C1075
58.1	80	107.6	145.7	196.3	265.7	350.8	460.4	859.4	399.1	282	194	125.7	79.7	49.2
-1.5	0	-1.6	-1.2	-1.4	2.6	3.9	4.8	-13.6	-18.4	-16.4	-11.1	-9.8	-5.9	-5.4
31.4	30.2	28.9	27.6	26.5	25.6	24.5	23.7	23.6	23.6	22.8	22.3	21.7	21.4	21.2
-0.3	-0.1	-0.3	-0.3	-0.4	-0.2	-0.2	-0.3	-0.2	-0.2	-0.2	-0.1	-0.1	0	-0.2
-0.08	-0.11	-0.15	-0.2	-0.25	-0.33	-0.41	-0.5		0.5	0.4	0.31	0.23	0.16	0.11
0.011	0.014	0.018	0.022	0.027	0.031	0.035	0.037		0.037	0.037	0.035	0.031	0.025	0.02
6.98	8.69	10.54	12.56	14.56	16.36	17.62	18.1		18.1	17.58	16.1	13.8	11.16	8.55
-1.3	-1.55	-1.8	-2.05	-2.28	-2.47	-2.55	-2.53		-2.54	-2.38	-2.13	-1.78	-1.42	-1.08

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
20.9	9.9	21.5	2.9	30.9	1	11500
-0.6	-3	0.2	-0.2	1.1	0
21.1	18	21.3	5.6	27.9	1	11250
0.1	-1.5	0	-0.9	1	0
21.2	30.2	21.2	10.9	26	1.6	11000
0	-2.9	0	-1.7	0.7	-0.1
21.2	49.2	21.3	21.7	24.1	2.6	10750
-0.2	-5.4	-0.1	-3	0.2	-0.7
21.4	79.7	21.5	41.2	22.8	5.6	10500
0	-5.9	0	-4.2	-0.5	-2.6
21.7	125.7	21.7	74.7	22.5	15.2	10250
-0.1	-9.8	0	-6.3	-0.8	-6.5
22.3	194	22.3	129.9	22.5	39.2	10000	602.7	22.8	692.4	22.4	753.1	22.2
-0.1	-11.1	0	-9.3	-0.7	-11		11	-1.1	16.4	0.1	10.6	-0.3
22.8	282	22.9	210.2	22.7	90.4	9750	402.7	22.8	522.4	22.9	594.8	22.9
-0.2	-16.4	0	-12.6	-1	-19.5		2.9	-1.3	10	-0.2	9.8	-0.1
23.6	399.1	23.7	321.7	23.6	185.8	9500	247.3	23.5	380.8	23.5	460.4	23.7
-0.2	-18.4	0	-14.9	-0.8	-24.1		-3.5	-1.3	4.5	-0.3	4.8	-0.3
24.5	540	24.6	462.5	24.5	327.9	9250	140.6	24.6	273.1	24.6	350.8	24.5
-0.1	-20	0	-17.6	-1	-29.8		-7.1	-1.3	4.2	-0.2	3.9	-0.2
25.6	705	25.4	627.5	25.9	512.5	9000	75.9	26.1	191.3	25.6	265.7	25.6
0	-20	-0.1	-21.7	-1	-30.2		-7.6	-1.3	2.2	-0.2	2.6	-0.2
						8750	38.5	27.5	131	26.7	196.3	26.5
							-7	-1.5	0.7	-0.2	-1.4	-0.4
						8500	19.6	29.3	89.9	28	145.7	27.6
							-5.3	-1.6	-0.2	-0.2	-1.2	-0.3
						8250	9.4	30.9	60	29.2	107.6	28.9
							-3.9	-1.8	-1.2	-0.3	-1.6	-0.3
						8000	4.9	33	39.7	30.5	80	30.2
							-2.8	-2.1	-2.3	-0.5	0	-0.1
						7750	2.9	35.7	26.6	31.9	58.1	31.4
							-1.4	-1.6	-1.7	-0.5	-1.5	-0.3
						7500	1.8	38.7	18	33.5	42.4	32.8
							-0.8	-1.2	-1.8	-0.6	-1.4	-0.3
						7250	1.5	42.7	11.8	34.9	30.7	34.1
							-0.3	-0.4	-1.3	-0.6	-1.8	-0.5
						7000	1	46	7.9	36.5	23.3	35.8
							-0.2	-0.4	-0.9	-0.5	-0.6	-0.2
						6750	1	51.1	5.1	38	0	0
							0	0.8	-0.9	-0.7	0	0
						6500	1	56.3	3.7	40.1	12	38.6
							0	0.9	-0.6	-0.7	-0.8	-0.4
						6250	0	0	0	0	0	0
							0	0	0	0	0	0