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