Quotes for Gold Options (Call)

Nikkei-TOCOM Commodity Index (Contract-Month Futures)  Nikkei-TOCOM Commodity Index (Contract-Day Futures)  Gold (Standard)  Gold (Mini)  Gold Options (Call)  Gold Options (Put)  Silver  Platinum (Standard)  Platinum (Mini)  Palladium  Gasoline  Kerosene  Gas Oil  Crude Oil  Chukyo Gasoline  Chukyo Kerosene  Rubber 

Current Trading (17:00 - 15:30) As of Feb 04, 2012 04:25 JST

Trade Date: Feb 06, 2012 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Apr 2012 3,650 670

-

-

-

-

-

-

-
3,700 621

-

-

-

-

-

-

-
3,750 572

-

-

-

-

-

-

-
3,800 524

-

-

-

-

-

-

-
3,850 476

-

-

-

-

-

-

-
3,900 430

-

-

-

-

-

-

-
3,950 385

-

-

-

-

-

-

-
4,000 341

-

-

-

-

-

-

-
4,050 300

-

-

-

-

-

-

-
4,100 260

-

-

-

-

-

-

-
4,150 224

-

-

-

-

-

-

-
4,200 190

-

-

-

-

-

-

-
4,250 160

-

-

-

-

-

-

-
*4,300 133

-

-

-

-

-

-

-
4,350 109

-

-

-

-

-

-

-
4,400 88

-

-

-

-

-

-

-
4,450 70

-

-

-

-

-

-

-
4,500 55

-

-

-

-

-

-

-
4,550 43

-

-

-

-

-

-

-
4,600 33

-

-

-

-

-

-

-
4,650 25

-

-

-

-

-

-

-
4,700 19

-

-

-

-

-

-

-
4,750 14

-

-

-

-

-

-

-
Jun 2012 3,650 679

-

-

-

-

-

-

-
3,700 633

-

-

-

-

-

-

-
3,750 587

-

-

-

-

-

-

-
3,800 542

-

-

-

-

-

-

-
3,850 499

-

-

-

-

-

-

-
3,900 457

-

-

-

-

-

-

-
3,950 417

-

-

-

-

-

-

-
4,000 378

-

-

-

-

-

-

-
4,050 341

-

-

-

-

-

-

-
4,100 306

-

-

-

-

-

-

-
4,150 274

-

-

-

-

-

-

-
4,200 243

-

-

-

-

-

-

-
4,250 215

-

-

-

-

-

-

-
*4,300 189

-

-

-

-

-

-

-
4,350 165

-

-

-

-

-

-

-
4,400 143

-

-

-

-

-

-

-
4,450 124

-

-

-

-

-

-

-
4,500 106

-

-

-

-

-

-

-
4,550 91

-

-

-

-

-

-

-
Total   0

Night Session (17:00 - 4:00) As of Feb 04, 2012 04:25 JST

Trade Date: Feb 06, 2012 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume
Apr 2012 3,650 670

-

-

-

-

-

-
3,700 621

-

-

-

-

-

-
3,750 572

-

-

-

-

-

-
3,800 524

-

-

-

-

-

-
3,850 476

-

-

-

-

-

-
3,900 430

-

-

-

-

-

-
3,950 385

-

-

-

-

-

-
4,000 341

-

-

-

-

-

-
4,050 300

-

-

-

-

-

-
4,100 260

-

-

-

-

-

-
4,150 224

-

-

-

-

-

-
4,200 190

-

-

-

-

-

-
4,250 160

-

-

-

-

-

-
*4,300 133

-

-

-

-

-

-
4,350 109

-

-

-

-

-

-
4,400 88

-

-

-

-

-

-
4,450 70

-

-

-

-

-

-
4,500 55

-

-

-

-

-

-
4,550 43

-

-

-

-

-

-
4,600 33

-

-

-

-

-

-
4,650 25

-

-

-

-

-

-
4,700 19

-

-

-

-

-

-
4,750 14

-

-

-

-

-

-
Jun 2012 3,650 679

-

-

-

-

-

-
3,700 633

-

-

-

-

-

-
3,750 587

-

-

-

-

-

-
3,800 542

-

-

-

-

-

-
3,850 499

-

-

-

-

-

-
3,900 457

-

-

-

-

-

-
3,950 417

-

-

-

-

-

-
4,000 378

-

-

-

-

-

-
4,050 341

-

-

-

-

-

-
4,100 306

-

-

-

-

-

-
4,150 274

-

-

-

-

-

-
4,200 243

-

-

-

-

-

-
4,250 215

-

-

-

-

-

-
*4,300 189

-

-

-

-

-

-
4,350 165

-

-

-

-

-

-
4,400 143

-

-

-

-

-

-
4,450 124

-

-

-

-

-

-
4,500 106

-

-

-

-

-

-
4,550 91

-

-

-

-

-

-
Total   0

Day Session (9:00 - 15:30) As of Feb 03, 2012 16:11 JST

Trade Date: Feb 03, 2012 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Apr 2012 3,650 637

-

-

-

-

 +33

-

 670
3,700 588

-

-

-

-

 +33

-

 621
3,750 539

-

-

-

-

 +33

-

 572
3,800 491

-

-

-

-

 +33

-

 524
3,850 445

-

-

-

-

 +31

-

 476
3,900 399

-

-

-

-

 +31

-

 430
3,950 355

-

-

-

-

 +30

-

 385
4,000 313

-

-

-

-

 +28

-

 341
4,050 273

-

-

-

-

 +27

-

 300
4,100 235

-

-

-

-

 +25

-

 260
4,150 201

-

-

-

-

 +23

-

 224
4,200 169

-

-

-

-

 +21

-

 190
4,250 141

-

-

-

-

 +19

-

 160
*4,300 116

-

-

-

-

 +17

-

 133
4,350 94

-

-

-

-

 +15

-

 109
4,400 76

-

-

-

-

 +12

-

 88
4,450 60

-

-

-

-

 +10

-

 70
4,500 47

-

-

-

-

 +8

-

 55
4,550 36

-

-

-

-

 +7

-

 43
4,600 27

-

-

-

-

 +6

-

 33
4,650 20

-

-

-

-

 +5

-

 25
4,700 15

-

-

-

-

 +4

-

 19
4,750 11

-

-

-

-

 +3

-

 14
Jun 2012 3,650 646

-

-

-

-

 +33

-

 679
3,700 600

-

-

-

-

 +33

-

 633
3,750 555

-

-

-

-

 +32

-

 587
3,800 512

-

-

-

-

 +30

-

 542
3,850 469

-

-

-

-

 +30

-

 499
3,900 428

-

-

-

-

 +29

-

 457
3,950 389

-

-

-

-

 +28

-

 417
4,000 351

-

-

-

-

 +27

-

 378
4,050 316

-

-

-

-

 +25

-

 341
4,100 283

-

-

-

-

 +23

-

 306
4,150 251

-

-

-

-

 +23

-

 274
4,200 222

-

-

-

-

 +21

-

 243
4,250 196

-

-

-

-

 +19

-

 215
*4,300 171

-

-

-

-

 +18

-

 189
4,350 149

-

-

-

-

 +16

-

 165
4,400 129

-

-

-

-

 +14

-

 143
4,450 111

-

-

-

-

 +13

-

 124
4,500 95

-

-

-

-

 +11

-

 106
4,550 81

-

-

-

-

 +10

-

 91
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