2010/9/17(Fri) OP

P/C	1	0.1	0.9	0.6	1.1	0.8	0.7	1	1.4	1.2
先物	9572.5	135	9437.5	9462.5	9252.5	9260	9172.5	9092.5	9015	9217.5
基準	22.6	-1.2	23.8	24.6	25.1	25.2	24.8	25.4	27.3	26.4
期近	22.5	-1.3	23.8	24.7	25.2	25.2	24.8	52.2	38.3	35.4
期先１	23	-0.8	23.9	23.9	24.8	25	24.9	25	26.7	25.5
期先２	23.3	-0.6	23.9	24	24.8	25.1	8	25	26.1	25
当/先	1	0	1	1	1	1	1	2.1	1.4	1.4
先/先2	1	0	1	1	1	1	3.1	1	1	1

20	55	83
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9570	10C950	10C975	10C1000	10C1025	10C1050	10C1075
1.8	2.8	4.5	9.7	20.7	43.5	88.1	170	411.1	241.1	124.4	54.6	21.5	8.4	3.1
-1.1	-2.1	-4.9	-9.9	-17.8	-32.4	-52.5	-77.3	-22	55.3	34.1	15.4	6.3	2.8	0.5
36.6	33.5	30.5	28.6	26.9	25.3	23.9	22.8	22.7	22.5	22	21.6	21.7	22.3	22.8
0.9	0.4	-0.5	-0.6	-0.6	-0.8	-0.8	-0.8	-0.9	-1	-0.7	-0.9	-0.8	-0.5	-1.3
-0.01	-0.01	-0.02	-0.04	-0.07	-0.14	-0.26	-0.43		0.57	0.37	0.2	0.1	0.04	0.02
0.002	0.004	0.006	0.012	0.023	0.04	0.06	0.076		0.077	0.076	0.058	0.035	0.018	0.008
0.41	0.63	0.99	1.81	3.18	5.13	7.36	8.89		8.89	8.55	6.4	3.83	2.02	0.95
-0.37	-0.52	-0.74	-1.28	-2.1	-3.19	-4.31	-4.96		-4.93	-4.64	-3.41	-2.04	-1.11	-0.53
11P775	11P800	11P825	11P850	11P875	11P900	11P925	11P950	9570	11C950	11C975	11C1000	11C1025	11C1050	11C1075
17.6	27.8	42	64.6	98.1	145.9	215	309.1	692.2	383.1	254.8	160.2	95.1	53	28.6
-9	-11.9	-18	-25.3	-33	-45.5	-58.1	-71.7	-10.3	61.4	44.6	30.3	20.4	11.8	6.8
31.3	30.1	28.7	27.5	26.3	25.2	24.2	23.3	23.3	23.3	22.4	21.7	21.3	21	20.9
-0.6	-0.4	-0.5	-0.5	-0.4	-0.5	-0.4	-0.3	-0.3	-0.4	-0.5	-0.5	-0.4	-0.5	-0.4
-0.04	-0.06	-0.08	-0.12	-0.18	-0.25	-0.34	-0.45		0.55	0.43	0.32	0.22	0.14	0.08
0.007	0.01	0.014	0.02	0.026	0.034	0.041	0.046		0.046	0.047	0.044	0.037	0.028	0.02
2.97	4.19	5.67	7.54	9.66	11.81	13.66	14.75		14.75	14.67	13.31	10.97	8.22	5.7
-0.84	-1.14	-1.47	-1.87	-2.29	-2.68	-2.98	-3.09		-3.11	-2.97	-2.62	-2.12	-1.56	-1.08
12P775	12P800	12P825	12P850	12P875	12P900	12P925	12P950	9570	12C950	12C975	12C1000	12C1025	12C1050	12C1075
45	60.7	85.2	115.9	160	219.2	294.5	392	856.4	464.3	335.4	233.9	155	99.9	62.5
-13.1	-19.3	-22.4	-29.8	-36.2	-46.4	-56.3	-68.3	-3	65.3	53.4	39.9	29.3	20.2	13.3
31.2	29.7	28.6	27.3	26.3	25.4	24.4	23.6	23.5	23.4	22.7	22.1	21.5	21.2	21
-0.3	-0.5	-0.2	-0.3	-0.2	-0.2	-0.1	-0.1	-0.1	-0.2	-0.1	-0.2	-0.2	-0.2	-0.2
-0.07	-0.09	-0.12	-0.16	-0.22	-0.28	-0.36	-0.45		0.55	0.45	0.36	0.27	0.19	0.13
0.009	0.012	0.016	0.02	0.024	0.029	0.034	0.037		0.037	0.038	0.037	0.034	0.028	0.023
5.98	7.47	9.35	11.33	13.48	15.51	17.14	18.11		18.11	18.13	17.11	15.14	12.61	9.92
-1.12	-1.33	-1.6	-1.85	-2.12	-2.36	-2.5	-2.55		-2.56	-2.48	-2.28	-1.96	-1.61	-1.25

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	13.4	21.2	4	29.6	1	11500
-0.1	3.6	-0.3	1.1	-1.3	0
20.8	22.8	20.9	7.4	26.5	1	11250
-0.3	4.8	-0.4	1.8	-1.4	0
20.8	37.8	20.9	14.9	24.6	1.7	11000
-0.4	7.6	-0.3	4	-1.4	0.1
21	62.5	20.9	28.6	22.8	3.1	10750
-0.2	13.3	-0.4	6.8	-1.3	0.5
21.2	99.9	21	53	22.3	8.4	10500
-0.2	20.2	-0.5	11.8	-0.5	2.8
21.5	155	21.3	95.1	21.7	21.5	10250
-0.2	29.3	-0.4	20.4	-0.8	6.3
22.1	233.9	21.7	160.2	21.6	54.6	10000	483.5	21.9	587.5	21.8	668.3	22.6
-0.2	39.9	-0.5	30.3	-0.9	15.4		-119.2	-0.9	-104.9	-0.6	-84.7	0.4
22.7	335.4	22.4	254.8	22	124.4	9750	302.9	22.2	433.1	22.5	512.5	22.8
-0.1	53.4	-0.5	44.6	-0.7	34.1		-99.8	-0.6	-89.3	-0.4	-82.3	-0.2
23.4	464.3	23.3	383.1	22.5	241.1	9500	170	22.8	309.1	23.3	392	23.6
-0.2	65.3	-0.4	61.4	-1	55.3		-77.3	-0.8	-71.7	-0.3	-68.3	-0.1
24.4	618	24.2	538.7	23.2	406.5	9250	88.1	23.9	215	24.2	294.5	24.4
-0.1	78	-0.4	76.2	-1.3	78.6		-52.5	-0.8	-58.1	-0.4	-56.3	-0.1
25.3	791.9	25	717.5	24.6	612.5	9000	43.5	25.3	145.9	25.2	219.2	25.4
-0.3	86.9	-0.4	90	-1.3	100		-32.4	-0.8	-45.5	-0.5	-46.4	-0.2
						8750	20.7	26.9	98.1	26.3	160	26.3
							-17.8	-0.6	-33	-0.4	-36.2	-0.2
						8500	9.7	28.6	64.6	27.5	115.9	27.3
							-9.9	-0.6	-25.3	-0.5	-29.8	-0.3
						8250	4.5	30.5	42	28.7	85.2	28.6
							-4.9	-0.5	-18	-0.5	-22.4	-0.2
						8000	2.8	33.5	27.8	30.1	60.7	29.7
							-2.1	0.4	-11.9	-0.4	-19.3	-0.5
						7750	1.8	36.6	17.6	31.3	45	31.2
							-1.1	0.9	-9	-0.6	-13.1	-0.3
						7500	1.2	40	11.8	32.9	32.6	32.5
							-0.6	1.2	-6.2	-0.6	-9.8	-0.3
						7250	1	44	7.8	34.4	24.5	34.1
							-0.5	1.3	-4	-0.5	-6.2	0
						7000	1	49.1	5.3	36.2	16.9	35.2
							0	3.1	-2.6	-0.3	-6.4	-0.6
						6750	1	54.3	3.5	37.9	0	0
							0	3.2	-1.6	-0.1	0	0
						6500	1	59.6	2.7	40.2	8.8	38.2
							0	3.3	-1	0.1	-3.3	-0.4
						6250	0	0	0	0	0	0
							0	0	0	0	0	0