Quotes for Gold Options (Call)

Contract Specifications | Margins | Circuit Breakers | Business Calendar | Historical Data

Current Trading (17:00 - 15:30) As of Jun 20, 2013 03:15 JST

Trade Date: Jun 20, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Current Change Volume Settlement
Aug 2013 3,950 255
-
-
-
-
-
-
-
4,000 216
-
-
-
-
-
-
-
4,050 180
-
-
-
-
-
-
-
4,100 148
-
-
-
-
-
-
-
4,150 119
-
-
-
-
-
-
-
*4,200 94
-
-
-
-
-
-
-
4,250 73
-
-
-
-
-
-
-
4,300 55
-
-
-
-
-
-
-
4,350 41
-
-
-
-
-
-
-
4,400 30
-
-
-
-
-
-
-
4,450 22
-
-
-
-
-
-
-
4,500 15
-
-
-
-
-
-
-
4,550 10
-
-
-
-
-
-
-
4,600 7
-
-
-
-
-
-
-
4,650 5
-
-
-
-
-
-
-
4,700 3
-
-
-
-
-
-
-
4,750 2
-
-
-
-
-
-
-
4,800 1
-
-
-
-
-
-
-
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 3,950 299
-
-
-
-
-
-
-
4,000 265
-
-
-
-
-
-
-
4,050 233
-
-
-
-
-
-
-
4,100 204
-
-
-
-
-
-
-
4,150 177
-
-
-
-
-
-
-
*4,200 153
-
-
-
-
-
-
-
4,250 131
-
-
-
-
-
-
-
4,300 111
-
-
-
-
-
-
-
4,350 94
-
-
-
-
-
-
-
4,400 79
-
-
-
-
-
-
-
4,450 65
-
-
-
-
-
-
-
4,500 54
-
-
-
-
-
-
-
4,550 44
-
-
-
-
-
-
-
4,600 36
-
-
-
-
-
-
-
4,650 29
-
-
-
-
-
-
-
4,700 24
-
-
-
-
-
-
-
4,750 19
-
-
-
-
-
-
-
4,800 15
-
-
-
-
-
-
-
4,850 12
-
-
-
-
-
-
-
4,900 9
-
-
-
-
-
-
-
4,950 7
-
-
-
-
-
-
-
5,000 6
-
-
-
-
-
-
-
Total   0

Night Session (17:00 - 4:00) As of Jun 20, 2013 03:15 JST

Trade Date: Jun 20, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Current Change Volume
Aug 2013 3,950 255
-
-
-
-
-
-
4,000 216
-
-
-
-
-
-
4,050 180
-
-
-
-
-
-
4,100 148
-
-
-
-
-
-
4,150 119
-
-
-
-
-
-
*4,200 94
-
-
-
-
-
-
4,250 73
-
-
-
-
-
-
4,300 55
-
-
-
-
-
-
4,350 41
-
-
-
-
-
-
4,400 30
-
-
-
-
-
-
4,450 22
-
-
-
-
-
-
4,500 15
-
-
-
-
-
-
4,550 10
-
-
-
-
-
-
4,600 7
-
-
-
-
-
-
4,650 5
-
-
-
-
-
-
4,700 3
-
-
-
-
-
-
4,750 2
-
-
-
-
-
-
4,800 1
-
-
-
-
-
-
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 3,950 299
-
-
-
-
-
-
4,000 265
-
-
-
-
-
-
4,050 233
-
-
-
-
-
-
4,100 204
-
-
-
-
-
-
4,150 177
-
-
-
-
-
-
*4,200 153
-
-
-
-
-
-
4,250 131
-
-
-
-
-
-
4,300 111
-
-
-
-
-
-
4,350 94
-
-
-
-
-
-
4,400 79
-
-
-
-
-
-
4,450 65
-
-
-
-
-
-
4,500 54
-
-
-
-
-
-
4,550 44
-
-
-
-
-
-
4,600 36
-
-
-
-
-
-
4,650 29
-
-
-
-
-
-
4,700 24
-
-
-
-
-
-
4,750 19
-
-
-
-
-
-
4,800 15
-
-
-
-
-
-
4,850 12
-
-
-
-
-
-
4,900 9
-
-
-
-
-
-
4,950 7
-
-
-
-
-
-
5,000 6
-
-
-
-
-
-
Total   0

Day Session (9:00 - 15:30) As of Jun 19, 2013 16:10 JST

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
-
-
-
-
 -24
-
 255
4,000 238
-
-
-
-
 -22
-
 216
4,050 201
-
-
-
-
 -21
-
 180
4,100 166
-
-
-
-
 -18
-
 148
4,150 136
-
-
-
-
 -17
-
 119
*4,200 109
-
-
-
-
 -15
-
 94
4,250 86
-
-
-
-
 -13
-
 73
4,300 66
-
-
-
-
 -11
-
 55
4,350 50
-
-
-
-
 -9
-
 41
4,400 37
-
-
-
-
 -7
-
 30
4,450 27
-
-
-
-
 -5
-
 22
4,500 20
-
-
-
-
 -5
-
 15
4,550 14
-
-
-
-
 -4
-
 10
4,600 9
-
-
-
-
 -2
-
 7
4,650 6
-
-
-
-
 -1
-
 5
4,700 4
-
-
-
-
 -1
-
 3
4,750 3
-
-
-
-
 -1
-
 2
4,800 2
-
-
-
-
 -1
-
 1
4,850 1
-
-
-
-
 +0
-
 1
4,900 1
-
-
-
-
 +0
-
 1
4,950 1
-
-
-
-
 +0
-
 1
5,000 1
-
-
-
-
 +0
-
 1
5,050 1
-
-
-
-
 +0
-
 1
5,100 1
-
-
-
-
 +0
-
 1
5,150 1
-
-
-
-
 +0
-
 1
5,200 1
-
-
-
-
 +0
-
 1
5,250 1
-
-
-
-
 +0
-
 1
5,300 1
-
-
-
-
 +0
-
 1
Oct 2013 3,950 319
-
-
-
-
 -20
-
 299
4,000 284
-
-
-
-
 -19
-
 265
4,050 251
-
-
-
-
 -18
-
 233
4,100 220
-
-
-
-
 -16
-
 204
4,150 192
-
-
-
-
 -15
-
 177
*4,200 167
-
-
-
-
 -14
-
 153
4,250 144
-
-
-
-
 -13
-
 131
4,300 123
-
-
-
-
 -12
-
 111
4,350 104
-
-
-
-
 -10
-
 94
4,400 88
-
-
-
-
 -9
-
 79
4,450 74
-
-
-
-
 -9
-
 65
4,500 61
-
-
-
-
 -7
-
 54
4,550 51
-
-
-
-
 -7
-
 44
4,600 41
-
-
-
-
 -5
-
 36
4,650 34
-
-
-
-
 -5
-
 29
4,700 27
-
-
-
-
 -3
-
 24
4,750 22
-
-
-
-
 -3
-
 19
4,800 18
-
-
-
-
 -3
-
 15
4,850 14
-
-
-
-
 -2
-
 12
4,900 11
-
-
-
-
 -2
-
 9
4,950 9
-
-
-
-
 -2
-
 7
5,000 7
-
-
-
-
 -1
-
 6
Total   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