Quotes for All Products by Trade Date [Options]        (17:00 - 15:30)

Current Trading Status: [Time: Feb 07, 2012 17:20 JST] [Session: Night] [Status: Continuous]

Gold Options (Call)

Trade Date: Feb 08, 2012 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Current Change Volume Settlement
Apr 2012 3,650 609

-

-

-

-

-

-

-
3,700 560

-

-

-

-

-

-

-
3,750 511

-

-

-

-

-

-

-
3,800 463

-

-

-

-

-

-

-
3,850 417

-

-

-

-

-

-

-
3,900 371

-

-

-

-

-

-

-
3,950 328

-

-

-

-

-

-

-
4,000 286

-

-

-

-

-

-

-
4,050 247

-

-

-

-

-

-

-
4,100 210

-

-

-

-

-

-

-
4,150 177

-

-

-

-

-

-

-
4,200 147

-

-

-

-

-

-

-
*4,250 120

-

-

-

-

-

-

-
4,300 97

-

-

-

-

-

-

-
4,350 77

-

-

-

-

-

-

-
4,400 61

-

-

-

-

-

-

-
4,450 47

-

-

-

-

-

-

-
4,500 36

-

-

-

-

-

-

-
4,550 27

-

-

-

-

-

-

-
4,600 20

-

-

-

-

-

-

-
4,650 14

-

-

-

-

-

-

-
4,700 10

-

-

-

-

-

-

-
4,750 7

-

-

-

-

-

-

-
Jun 2012 3,650 617

-

-

-

-

-

-

-
3,700 572

-

-

-

-

-

-

-
3,750 527

-

-

-

-

-

-

-
3,800 483

-

-

-

-

-

-

-
3,850 441

-

-

-

-

-

-

-
3,900 401

-

-

-

-

-

-

-
3,950 362

-

-

-

-

-

-

-
4,000 326

-

-

-

-

-

-

-
4,050 291

-

-

-

-

-

-

-
4,100 259

-

-

-

-

-

-

-
4,150 229

-

-

-

-

-

-

-
4,200 201

-

-

-

-

-

-

-
*4,250 176

-

-

-

-

-

-

-
4,300 153

-

-

-

-

-

-

-
4,350 132

-

-

-

-

-

-

-
4,400 113

-

-

-

-

-

-

-
4,450 96

-

-

-

-

-

-

-
4,500 82

-

-

-

-

-

-

-
4,550 69

-

-

-

-

-

-

-
Total   0

Gold Options (Put)

Trade Date: Feb 08, 2012 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Current Change Volume Settlement
Apr 2012 3,650 1

-

-

-

-

-

-

-
3,700 2

-

-

-

-

-

-

-
3,750 3

-

-

-

-

-

-

-
3,800 5

-

-

-

-

-

-

-
3,850 9

-

-

-

-

-

-

-
3,900 13

-

-

-

-

-

-

-
3,950 19

-

-

-

-

-

-

-
4,000 27

-

-

-

-

-

-

-
4,050 38

-

-

-

-

-

-

-
4,100 52

-

-

-

-

-

-

-
4,150 68

-

-

-

-

-

-

-
4,200 88

-

-

-

-

-

-

-
*4,250 112

-

-

-

-

-

-

-
4,300 138

-

-

-

-

-

-

-
4,350 168

-

-

-

-

-

-

-
4,400 201

-

-

-

-

-

-

-
4,450 238

-

-

-

-

-

-

-
4,500 276

-

-

-

-

-

-

-
4,550 317

-

-

-

-

-

-

-
4,600 360

-

-

-

-

-

-

-
4,650 405

-

-

-

-

-

-

-
4,700 450

-

-

-

-

-

-

-
4,750 497

-

-

-

-

-

-

-
Jun 2012 3,650 11

-

-

-

-

-

-

-
3,700 15

-

-

-

-

-

-

-
3,750 20

-

-

-

-

-

-

-
3,800 26

-

-

-

-

-

-

-
3,850 34

-

-

-

-

-

-

-
3,900 44

-

-

-

-

-

-

-
3,950 55

-

-

-

-

-

-

-
4,000 68

-

-

-

-

-

-

-
4,050 83

-

-

-

-

-

-

-
4,100 101

-

-

-

-

-

-

-
4,150 120

-

-

-

-

-

-

-
4,200 142

-

-

-

-

-

-

-
*4,250 167

-

-

-

-

-

-

-
4,300 193

-

-

-

-

-

-

-
4,350 222

-

-

-

-

-

-

-
4,400 253

-

-

-

-

-

-

-
4,450 286

-

-

-

-

-

-

-
4,500 322

-

-

-

-

-

-

-
4,550 358

-

-

-

-

-

-

-
Total   0

Trading Volume

Trade Date: Feb 08, 2012
  Volume
Total Volume for Trade Date 0

Notes:
·"*" indicates the at-the-money strike price (the strike price nearest to the latest price of underlying asset). 
·All quotes shown in this page are updated approximately every 5 minutes. Please note that update times depend on system load conditions, etc. 
·When a circuit breaker is triggered, "CB" will be displayed in the corresponding Strike Price column and the row will be highlighted in red.


side navigation

side navigation until here

top