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