2010/10/05(Tue) OP

P/C	0.9	0.1	0.8	1	1.5	0.9	1.2	0.8	0.9	1.1
先物	9522.5	160	9362.5	9380	9375	9567.5	9497.5	9547.5	9410	9522.5
基準	22.4	-0.7	23.1	22.3	23.9	22.2	22.7	23.3	23.3	23
期近	27.5	-0.2	27.8	22.4	25.2	22.1	22.8	23.5	23.1	22.7
期先１	21.9	-0.5	22.5	22.3	23.4	22.2	22.7	23.1	23.4	23.2
期先２	22.8	-0.7	23.5	23.5	24.2	23.1	23.4	23.5	24	23.7
当/先	1.3	0	1.2	1	1.1	1	1	1	1	1
先/先2	1	0	1	0.9	1	1	1	1	1	1

2	37	65
7750	8000	8250	8500	8750	9000	9250	9500	9500	9500	9750	10000	10250	10500	10750
10P775	10P800	10P825	10P850	10P875	10P900	10P925	10P950	9520	10C950	10C975	10C1000	10C1025	10C1050	10C1075
1	1	1	1.3	2.6	6	17.7	73.1	167.9	94.8	18.8	3.7	1	1	1
0	0	0	-0.5	-2.3	-10.5	-37.4	-110.9	-59.6	51.3	9.9	1.8	0	0	0
98.6	84.8	71.2	59.8	50.7	41.9	33.3	27.5	27.4	27.2	29.2	33.7	39.2	50	60.4
22	19.8	17.7	14.4	11.5	7.8	4.7	-0.4	-0.1	0.3	0	1.1	-0.1	1.7	3.5
0	0	-0.01	-0.01	-0.02	-0.05	-0.14	-0.45		0.55	0.16	0.04	0.01	0.01	0.01
0.002	0.002	0.003	0.005	0.011	0.03	0.086	0.188		0.19	0.109	0.031	0.009	0.006	0.004
0.09	0.11	0.12	0.18	0.34	0.73	1.67	3.03		3.03	1.87	0.61	0.21	0.17	0.14
-1.96	-1.92	-1.86	-2.25	-3.64	-6.46	-11.77	-17.66		-17.49	-11.58	-4.36	-1.73	-1.78	-1.85
11P775	11P800	11P825	11P850	11P875	11P900	11P925	11P950	9520	11C950	11C975	11C1000	11C1025	11C1050	11C1075
8.7	14.7	22.7	36.9	59.3	100	162.9	257.1	534.7	277.6	160.1	84.9	39.4	17	6.9
-3.4	-6	-9.1	-16.9	-28.1	-41.7	-61.2	-85.8	-11.5	74.4	50.3	31.9	16.2	7	2.6
33	31.4	29.3	27.5	25.8	24.5	23.3	22.1	22	21.9	21	20.5	20	19.8	19.8
0.9	0.8	0.8	0.4	0.2	0.3	0.2	0.1	0.1	0.1	0	0.2	0.1	-0.2	-0.4
-0.02	-0.04	-0.06	-0.09	-0.14	-0.22	-0.33	-0.47		0.53	0.38	0.24	0.13	0.07	0.03
0.005	0.008	0.013	0.02	0.029	0.04	0.051	0.059		0.06	0.059	0.05	0.035	0.021	0.011
1.63	2.47	3.5	4.99	6.86	9.1	11.09	12.12		12.12	11.56	9.44	6.52	3.91	2.07
-0.72	-1.04	-1.37	-1.84	-2.36	-2.98	-3.44	-3.58		-3.56	-3.25	-2.6	-1.75	-1.04	-0.55
12P775	12P800	12P825	12P850	12P875	12P900	12P925	12P950	9520	12C950	12C975	12C1000	12C1025	12C1050	12C1075
30.3	44.9	63.7	89.7	129.6	183.6	257.5	355	734.8	379.8	256.2	164.4	99.5	55.2	30
-10	-14.2	-20.9	-29.9	-39.9	-52.1	-67.8	-87.5	-10.7	76.8	56.3	39.5	26.8	15.2	9.5
31.5	30.3	28.9	27.4	26.2	25	23.9	22.9	22.9	22.9	22	21.4	20.9	20.3	20.1
0.2	0.2	0.1	-0.1	-0.1	0	-0.1	-0.2	-0.1	0	-0.2	-0.2	-0.2	-0.4	-0.2
-0.05	-0.08	-0.11	-0.15	-0.21	-0.28	-0.37	-0.47		0.53	0.42	0.31	0.22	0.14	0.08
0.009	0.012	0.016	0.021	0.027	0.033	0.039	0.043		0.043	0.044	0.041	0.035	0.027	0.019
4.39	5.84	7.48	9.36	11.49	13.53	15.18	16.03		16.03	15.74	14.23	11.8	8.87	6.21
-1.06	-1.35	-1.65	-1.96	-2.3	-2.58	-2.77	-2.79		-2.82	-2.66	-2.34	-1.89	-1.38	-0.96

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	4	22.4	1	89.2	1	11500
-0.8	0.8	-1.5	0	8.4	0
20.1	8.2	20.4	1.2	80	1	11250
-0.5	2.3	-1.4	0.1	6.8	0
20.1	16.3	20.1	2.8	70.4	1	11000
-0.5	4.5	-0.8	0.9	5.2	0
20.1	30	19.8	6.9	60.4	1	10750
-0.2	9.5	-0.4	2.6	3.5	0
20.3	55.2	19.8	17	50	1	10500
-0.4	15.2	-0.2	7	1.7	0
20.9	99.5	20	39.4	39.2	1	10250
-0.2	26.8	0.1	16.2	-0.1	0
21.4	164.4	20.5	84.9	33.7	3.7	10000	487.6	41.4	561.6	20.5	640	21.4
-0.2	39.5	0.2	31.9	1.1	1.8		-154	4.4	-128.4	0.2	-118.4	-0.1
22	256.2	21	160.1	29.3	18.8	9750	249.6	31	389.1	21.2	484.8	22.2
-0.2	56.3	0	50.3	0	9.9		-147.7	1	-109.2	0.1	-102.7	-0.1
22.9	379.8	21.9	277.6	27.2	94.8	9500	73.1	27.5	257.1	22.1	355	22.9
0	76.8	0.1	74.4	0.3	51.3		-110.9	-0.4	-85.8	0.1	-87.5	-0.2
23.8	529.5	22.9	432.7	31.7	287.8	9250	17.7	33.3	162.9	23.3	257.5	23.9
-0.1	92.5	0.1	97.1	3.4	120.9		-37.4	4.7	-61.2	0.2	-67.8	-0.1
24.8	705	24.5	623	0	521.8	9000	6	41.9	100	24.5	183.6	25
-0.2	105	0.5	121.1	-33.5	143.7		-10.5	7.8	-41.7	0.3	-52.1	0
						8750	2.6	50.7	59.3	25.8	129.6	26.2
							-2.3	11.5	-28.1	0.2	-39.9	-0.1
						8500	1.3	59.8	36.9	27.5	89.7	27.4
							-0.5	14.4	-16.9	0.4	-29.9	-0.1
						8250	1	71.2	22.7	29.3	63.7	28.9
							0	17.7	-9.1	0.8	-20.9	0.1
						8000	1	84.8	14.7	31.4	44.9	30.3
							0	19.8	-6	0.8	-14.2	0.2
						7750	1	98.6	8.7	33	30.3	31.5
							0	22	-3.4	0.9	-10	0.2
						7500	1	112.7	5.9	35.3	21.7	33.2
							0	24.2	-1.5	1.4	-6.5	0.4
						7250	1	127.1	3.8	37.3	16	35.1
							0	26.4	-0.6	1.7	-3.9	0.7
						7000	1	142	2.6	39.7	10.9	36.5
							0	28.8	-0.5	1.6	-3.2	0.4
						6750	1	157.3	1.8	42	0	0
							0	31.2	-0.2	1.9	0	0
						6500	1	173	1	43.5	5.9	40.4
							0	33.7	-0.2	1.5	-0.7	1.2
						6250	0	0	0	0	0	0
							0	0	0	0	0	0