Quotes for Gold Options (Put)

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 1

-

-

-

-

-

-

-
3,700 1

-

-

-

-

-

-

-
3,750 2

-

-

-

-

-

-

-
3,800 4

-

-

-

-

-

-

-
3,850 6

-

-

-

-

-

-

-
3,900 10

-

-

-

-

-

-

-
3,950 14

-

-

-

-

-

-

-
4,000 21

-

-

-

-

-

-

-
4,050 29

-

-

-

-

-

-

-
4,100 40

-

-

-

-

-

-

-
4,150 53

-

-

-

-

-

-

-
4,200 70

-

-

-

-

-

-

-
4,250 89

-

-

-

-

-

-

-
*4,300 112

-

-

-

-

-

-

-
4,350 138

-

-

-

-

-

-

-
4,400 167

-

-

-

-

-

-

-
4,450 199

-

-

-

-

-

-

-
4,500 234

-

-

-

-

-

-

-
4,550 271

-

-

-

-

-

-

-
4,600 311

-

-

-

-

-

-

-
4,650 353

-

-

-

-

-

-

-
4,700 397

-

-

-

-

-

-

-
4,750 442

-

-

-

-

-

-

-
Jun 2012 3,650 9

-

-

-

-

-

-

-
3,700 12

-

-

-

-

-

-

-
3,750 16

-

-

-

-

-

-

-
3,800 21

-

-

-

-

-

-

-
3,850 27

-

-

-

-

-

-

-
3,900 35

-

-

-

-

-

-

-
3,950 44

-

-

-

-

-

-

-
4,000 55

-

-

-

-

-

-

-
4,050 68

-

-

-

-

-

-

-
4,100 83

-

-

-

-

-

-

-
4,150 100

-

-

-

-

-

-

-
4,200 120

-

-

-

-

-

-

-
4,250 141

-

-

-

-

-

-

-
*4,300 165

-

-

-

-

-

-

-
4,350 191

-

-

-

-

-

-

-
4,400 219

-

-

-

-

-

-

-
4,450 249

-

-

-

-

-

-

-
4,500 282

-

-

-

-

-

-

-
4,550 316

-

-

-

-

-

-

-
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 1

-

-

-

-

-

-
3,700 1

-

-

-

-

-

-
3,750 2

-

-

-

-

-

-
3,800 4

-

-

-

-

-

-
3,850 6

-

-

-

-

-

-
3,900 10

-

-

-

-

-

-
3,950 14

-

-

-

-

-

-
4,000 21

-

-

-

-

-

-
4,050 29

-

-

-

-

-

-
4,100 40

-

-

-

-

-

-
4,150 53

-

-

-

-

-

-
4,200 70

-

-

-

-

-

-
4,250 89

-

-

-

-

-

-
*4,300 112

-

-

-

-

-

-
4,350 138

-

-

-

-

-

-
4,400 167

-

-

-

-

-

-
4,450 199

-

-

-

-

-

-
4,500 234

-

-

-

-

-

-
4,550 271

-

-

-

-

-

-
4,600 311

-

-

-

-

-

-
4,650 353

-

-

-

-

-

-
4,700 397

-

-

-

-

-

-
4,750 442

-

-

-

-

-

-
Jun 2012 3,650 9

-

-

-

-

-

-
3,700 12

-

-

-

-

-

-
3,750 16

-

-

-

-

-

-
3,800 21

-

-

-

-

-

-
3,850 27

-

-

-

-

-

-
3,900 35

-

-

-

-

-

-
3,950 44

-

-

-

-

-

-
4,000 55

-

-

-

-

-

-
4,050 68

-

-

-

-

-

-
4,100 83

-

-

-

-

-

-
4,150 100

-

-

-

-

-

-
4,200 120

-

-

-

-

-

-
4,250 141

-

-

-

-

-

-
*4,300 165

-

-

-

-

-

-
4,350 191

-

-

-

-

-

-
4,400 219

-

-

-

-

-

-
4,450 249

-

-

-

-

-

-
4,500 282

-

-

-

-

-

-
4,550 316

-

-

-

-

-

-
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 1

-

-

-

-

 +0

-

 1
3,700 2

-

-

-

-

 -1

-

 1
3,750 3

-

-

-

-

 -1

-

 2
3,800 6

-

-

-

-

 -2

-

 4
3,850 9

-

-

-

-

 -3

-

 6
3,900 13

-

-

-

-

 -3

-

 10
3,950 19

-

-

-

-

 -5

-

 14
4,000 26

-

-

-

-

 -5

-

 21
4,050 36

-

-

-

-

 -7

-

 29
4,100 49

-

-

-

-

 -9

-

 40
4,150 64

-

-

-

-

 -11

-

 53
4,200 83

-

-

-

-

 -13

-

 70
4,250 104

-

-

-

-

 -15

-

 89
*4,300 129

-

-

-

-

 -17

-

 112
4,350 157

-

-

-

-

 -19

-

 138
4,400 188

-

-

-

-

 -21

-

 167
4,450 222

-

-

-

-

 -23

-

 199
4,500 259

-

-

-

-

 -25

-

 234
4,550 298

-

-

-

-

 -27

-

 271
4,600 340

-

-

-

-

 -29

-

 311
4,650 383

-

-

-

-

 -30

-

 353
4,700 427

-

-

-

-

 -30

-

 397
4,750 473

-

-

-

-

 -31

-

 442
Jun 2012 3,650 10

-

-

-

-

 -1

-

 9
3,700 14

-

-

-

-

 -2

-

 12
3,750 19

-

-

-

-

 -3

-

 16
3,800 25

-

-

-

-

 -4

-

 21
3,850 32

-

-

-

-

 -5

-

 27
3,900 41

-

-

-

-

 -6

-

 35
3,950 51

-

-

-

-

 -7

-

 44
4,000 64

-

-

-

-

 -9

-

 55
4,050 78

-

-

-

-

 -10

-

 68
4,100 94

-

-

-

-

 -11

-

 83
4,150 113

-

-

-

-

 -13

-

 100
4,200 134

-

-

-

-

 -14

-

 120
4,250 157

-

-

-

-

 -16

-

 141
*4,300 182

-

-

-

-

 -17

-

 165
4,350 210

-

-

-

-

 -19

-

 191
4,400 239

-

-

-

-

 -20

-

 219
4,450 271

-

-

-

-

 -22

-

 249
4,500 305

-

-

-

-

 -23

-

 282
4,550 340

-

-

-

-

 -24

-

 316
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