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

Current Trading Status: [Time: Jun 19, 2013 04:25 JST] [Session: Night] [Status: Closed]

Gold Options (Call)

Trade Date: Jun 19, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Aug 2013 3,950 279
-
-
-
-
-
-
-
4,000 238
-
-
-
-
-
-
-
4,050 201
-
-
-
-
-
-
-
4,100 166
-
-
-
-
-
-
-
4,150 136
-
-
-
-
-
-
-
*4,200 109
-
-
-
-
-
-
-
4,250 86
-
-
-
-
-
-
-
4,300 66
-
-
-
-
-
-
-
4,350 50
-
-
-
-
-
-
-
4,400 37
-
-
-
-
-
-
-
4,450 27
-
-
-
-
-
-
-
4,500 20
-
-
-
-
-
-
-
4,550 14
-
-
-
-
-
-
-
4,600 9
-
-
-
-
-
-
-
4,650 6
-
-
-
-
-
-
-
4,700 4
-
-
-
-
-
-
-
4,750 3
-
-
-
-
-
-
-
4,800 2
-
-
-
-
-
-
-
4,850 1
-
-
-
-
-
-
-
4,900 1
-
-
-
-
-
-
-
4,950 1
-
-
-
-
-
-
-
5,000 1
-
-
-
-
-
-
-
5,050 1
-
-
-
-
-
-
-
5,100 1
-
-
-
-
-
-
-
5,150 1
-
-
-
-
-
-
-
5,200 1
-
-
-
-
-
-
-
5,250 1
-
-
-
-
-
-
-
5,300 1
-
-
-
-
-
-
-
Oct 2013 3,950 319
-
-
-
-
-
-
-
4,000 284
-
-
-
-
-
-
-
4,050 251
-
-
-
-
-
-
-
4,100 220
-
-
-
-
-
-
-
4,150 192
-
-
-
-
-
-
-
*4,200 167
-
-
-
-
-
-
-
4,250 144
-
-
-
-
-
-
-
4,300 123
-
-
-
-
-
-
-
4,350 104
-
-
-
-
-
-
-
4,400 88
-
-
-
-
-
-
-
4,450 74
-
-
-
-
-
-
-
4,500 61
-
-
-
-
-
-
-
4,550 51
-
-
-
-
-
-
-
4,600 41
-
-
-
-
-
-
-
4,650 34
-
-
-
-
-
-
-
4,700 27
-
-
-
-
-
-
-
4,750 22
-
-
-
-
-
-
-
4,800 18
-
-
-
-
-
-
-
4,850 14
-
-
-
-
-
-
-
4,900 11
-
-
-
-
-
-
-
4,950 9
-
-
-
-
-
-
-
5,000 7
-
-
-
-
-
-
-
Total   0

Gold Options (Put)

Trade Date: Jun 19, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Aug 2013 3,950 20
-
-
-
-
-
-
-
4,000 30
-
-
-
-
-
-
-
4,050 42
-
-
-
-
-
-
-
4,100 58
-
-
-
-
-
-
-
4,150 77
-
-
-
-
-
-
-
*4,200 100
-
-
-
-
-
-
-
4,250 127
-
-
-
-
-
-
-
4,300 157
-
-
-
-
-
-
-
4,350 191
-
-
-
-
-
-
-
4,400 228
-
-
-
-
-
-
-
4,450 268
-
-
-
-
-
-
-
4,500 310
-
-
-
-
-
-
-
4,550 354
-
-
-
-
-
-
-
4,600 400
-
-
-
-
-
-
-
4,650 447
-
-
-
-
-
-
-
4,700 494
-
-
-
-
-
-
-
4,750 543
-
-
-
-
-
-
-
4,800 592
-
-
-
-
-
-
-
4,850 641
-
-
-
-
-
-
-
4,900 690
-
-
-
-
-
-
-
4,950 740
-
-
-
-
-
-
-
5,000 790
-
-
-
-
-
-
-
5,050 840
-
-
-
-
-
-
-
5,100 890
-
-
-
-
-
-
-
5,150 939
-
-
-
-
-
-
-
5,200 989
-
-
-
-
-
-
-
5,250 1,039
-
-
-
-
-
-
-
5,300 1,089
-
-
-
-
-
-
-
Oct 2013 3,950 60
-
-
-
-
-
-
-
4,000 75
-
-
-
-
-
-
-
4,050 92
-
-
-
-
-
-
-
4,100 111
-
-
-
-
-
-
-
4,150 133
-
-
-
-
-
-
-
*4,200 157
-
-
-
-
-
-
-
4,250 183
-
-
-
-
-
-
-
4,300 212
-
-
-
-
-
-
-
4,350 244
-
-
-
-
-
-
-
4,400 277
-
-
-
-
-
-
-
4,450 313
-
-
-
-
-
-
-
4,500 350
-
-
-
-
-
-
-
4,550 389
-
-
-
-
-
-
-
4,600 430
-
-
-
-
-
-
-
4,650 472
-
-
-
-
-
-
-
4,700 515
-
-
-
-
-
-
-
4,750 560
-
-
-
-
-
-
-
4,800 605
-
-
-
-
-
-
-
4,850 651
-
-
-
-
-
-
-
4,900 698
-
-
-
-
-
-
-
4,950 745
-
-
-
-
-
-
-
5,000 793
-
-
-
-
-
-
-
Total   0

Trading Volume

Trade Date: Jun 19, 2013
  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