Quotes for Gold Options (Put)

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

Current Trading (17:00 - 15:30) As of May 25, 2013 04:25 JST

Trade Date: May 27, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Jun 2013 4,100 1
-
-
-
-
-
-
-
4,150 1
-
-
-
-
-
-
-
4,200 1
-
-
-
-
-
-
-
4,250 1
-
-
-
-
-
-
-
4,300 1
-
-
-
-
-
-
-
4,350 2
-
-
-
-
-
-
-
4,400 5
-
-
-
-
-
-
-
4,450 12
-
-
-
-
-
-
-
4,500 25
-
-
-
-
-
-
-
*4,550 47
-
-
-
-
-
-
-
4,600 76
-
-
-
-
-
-
-
4,650 114
-
-
-
-
-
-
-
4,700 157
-
-
-
-
-
-
-
4,750 204
-
-
-
-
-
-
-
4,800 253
-
-
-
-
-
-
-
4,850 302
-
-
-
-
-
-
-
4,900 352
-
-
-
-
-
-
-
4,950 402
-
-
-
-
-
-
-
5,000 452
-
-
-
-
-
-
-
5,050 502
-
-
-
-
-
-
-
5,100 552
-
-
-
-
-
-
-
5,150 602
-
-
-
-
-
-
-
5,200 652
-
-
-
-
-
-
-
5,250 702
-
-
-
-
-
-
-
5,300 752
-
-
-
-
-
-
-
Aug 2013 4,100 15
-
-
-
-
-
-
-
4,150 21
-
-
-
-
-
-
-
4,200 28
-
-
-
-
-
-
-
4,250 38
-
-
-
-
-
-
-
4,300 49
-
-
-
-
-
-
-
4,350 63
-
-
-
-
-
-
-
4,400 80
-
-
-
-
-
-
-
4,450 99
-
-
-
-
-
-
-
4,500 121
-
-
-
-
-
-
-
*4,550 146
-
-
-
-
-
-
-
4,600 173
-
-
-
-
-
-
-
4,650 203
-
-
-
-
-
-
-
4,700 236
-
-
-
-
-
-
-
4,750 271
-
-
-
-
-
-
-
4,800 309
-
-
-
-
-
-
-
4,850 348
-
-
-
-
-
-
-
4,900 390
-
-
-
-
-
-
-
4,950 432
-
-
-
-
-
-
-
5,000 476
-
-
-
-
-
-
-
5,050 522
-
-
-
-
-
-
-
5,100 568
-
-
-
-
-
-
-
5,150 615
-
-
-
-
-
-
-
5,200 663
-
-
-
-
-
-
-
5,250 711
-
-
-
-
-
-
-
5,300 759
-
-
-
-
-
-
-
Oct 2013 4,200 64
-
-
-
-
-
-
-
4,250 77
-
-
-
-
-
-
-
4,300 92
-
-
-
-
-
-
-
4,350 109
-
-
-
-
-
-
-
4,400 128
-
-
-
-
-
-
-
4,450 150
-
-
-
-
-
-
-
4,500 173
-
-
-
-
-
-
-
*4,550 198
-
-
-
-
-
-
-
4,600 225
-
-
-
-
-
-
-
4,650 254
-
-
-
-
-
-
-
4,700 286
-
-
-
-
-
-
-
4,750 318
-
-
-
-
-
-
-
4,800 353
-
-
-
-
-
-
-
4,850 389
-
-
-
-
-
-
-
4,900 427
-
-
-
-
-
-
-
4,950 466
-
-
-
-
-
-
-
5,000 507
-
-
-
-
-
-
-
Total   0

Night Session (17:00 - 4:00) As of May 25, 2013 04:25 JST

Trade Date: May 27, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume
Jun 2013 4,100 1
-
-
-
-
-
-
4,150 1
-
-
-
-
-
-
4,200 1
-
-
-
-
-
-
4,250 1
-
-
-
-
-
-
4,300 1
-
-
-
-
-
-
4,350 2
-
-
-
-
-
-
4,400 5
-
-
-
-
-
-
4,450 12
-
-
-
-
-
-
4,500 25
-
-
-
-
-
-
*4,550 47
-
-
-
-
-
-
4,600 76
-
-
-
-
-
-
4,650 114
-
-
-
-
-
-
4,700 157
-
-
-
-
-
-
4,750 204
-
-
-
-
-
-
4,800 253
-
-
-
-
-
-
4,850 302
-
-
-
-
-
-
4,900 352
-
-
-
-
-
-
4,950 402
-
-
-
-
-
-
5,000 452
-
-
-
-
-
-
5,050 502
-
-
-
-
-
-
5,100 552
-
-
-
-
-
-
5,150 602
-
-
-
-
-
-
5,200 652
-
-
-
-
-
-
5,250 702
-
-
-
-
-
-
5,300 752
-
-
-
-
-
-
Aug 2013 4,100 15
-
-
-
-
-
-
4,150 21
-
-
-
-
-
-
4,200 28
-
-
-
-
-
-
4,250 38
-
-
-
-
-
-
4,300 49
-
-
-
-
-
-
4,350 63
-
-
-
-
-
-
4,400 80
-
-
-
-
-
-
4,450 99
-
-
-
-
-
-
4,500 121
-
-
-
-
-
-
*4,550 146
-
-
-
-
-
-
4,600 173
-
-
-
-
-
-
4,650 203
-
-
-
-
-
-
4,700 236
-
-
-
-
-
-
4,750 271
-
-
-
-
-
-
4,800 309
-
-
-
-
-
-
4,850 348
-
-
-
-
-
-
4,900 390
-
-
-
-
-
-
4,950 432
-
-
-
-
-
-
5,000 476
-
-
-
-
-
-
5,050 522
-
-
-
-
-
-
5,100 568
-
-
-
-
-
-
5,150 615
-
-
-
-
-
-
5,200 663
-
-
-
-
-
-
5,250 711
-
-
-
-
-
-
5,300 759
-
-
-
-
-
-
Oct 2013 4,200 64
-
-
-
-
-
-
4,250 77
-
-
-
-
-
-
4,300 92
-
-
-
-
-
-
4,350 109
-
-
-
-
-
-
4,400 128
-
-
-
-
-
-
4,450 150
-
-
-
-
-
-
4,500 173
-
-
-
-
-
-
*4,550 198
-
-
-
-
-
-
4,600 225
-
-
-
-
-
-
4,650 254
-
-
-
-
-
-
4,700 286
-
-
-
-
-
-
4,750 318
-
-
-
-
-
-
4,800 353
-
-
-
-
-
-
4,850 389
-
-
-
-
-
-
4,900 427
-
-
-
-
-
-
4,950 466
-
-
-
-
-
-
5,000 507
-
-
-
-
-
-
Total   0

Day Session (9:00 - 15:30) As of May 24, 2013 16:13 JST

Trade Date: May 24, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume Settlement
Jun 2013 4,100 1
-
-
-
-
 +0
-
 1
4,150 1
-
-
-
-
 +0
-
 1
4,200 1
-
-
-
-
 +0
-
 1
4,250 1
-
-
-
-
 +0
-
 1
4,300 2
-
-
-
-
 -1
-
 1
4,350 6
-
-
-
-
 -4
-
 2
4,400 14
-
-
-
-
 -9
-
 5
4,450 27
-
-
-
-
 -15
-
 12
*4,500 49
-
-
-
-
 -24
-
 25
4,550 78
-
-
-
-
 -31
-
 47
4,600 115
-
-
-
-
 -39
-
 76
4,650 157
-
-
-
-
 -43
-
 114
4,700 204
-
-
-
-
 -47
-
 157
4,750 252
-
-
-
-
 -48
-
 204
4,800 301
-
-
-
-
 -48
-
 253
4,850 351
-
-
-
-
 -49
-
 302
4,900 401
-
-
-
-
 -49
-
 352
4,950 451
-
-
-
-
 -49
-
 402
5,000 501
-
-
-
-
 -49
-
 452
5,050 551
-
-
-
-
 -49
-
 502
5,100 601
-
-
-
-
 -49
-
 552
5,150 651
-
-
-
-
 -49
-
 602
5,200 701
-
-
-
-
 -49
-
 652
5,250 751
-
-
-
-
 -49
-
 702
5,300 801
-
-
-
-
 -49
-
 752
Aug 2013 4,100 20
-
-
-
-
 -5
-
 15
4,150 27
-
-
-
-
 -6
-
 21
4,200 37
-
-
-
-
 -9
-
 28
4,250 48
-
-
-
-
 -10
-
 38
4,300 62
-
-
-
-
 -13
-
 49
4,350 78
-
-
-
-
 -15
-
 63
4,400 97
-
-
-
-
 -17
-
 80
4,450 119
-
-
-
-
 -20
-
 99
*4,500 143
-
-
-
-
 -22
-
 121
4,550 170
-
-
-
-
 -24
-
 146
4,600 200
-
-
-
-
 -27
-
 173
4,650 233
-
-
-
-
 -30
-
 203
4,700 268
-
-
-
-
 -32
-
 236
4,750 305
-
-
-
-
 -34
-
 271
4,800 345
-
-
-
-
 -36
-
 309
4,850 386
-
-
-
-
 -38
-
 348
4,900 429
-
-
-
-
 -39
-
 390
4,950 473
-
-
-
-
 -41
-
 432
5,000 518
-
-
-
-
 -42
-
 476
5,050 564
-
-
-
-
 -42
-
 522
5,100 611
-
-
-
-
 -43
-
 568
5,150 659
-
-
-
-
 -44
-
 615
5,200 707
-
-
-
-
 -44
-
 663
5,250 755
-
-
-
-
 -44
-
 711
5,300 804
-
-
-
-
 -45
-
 759
Oct 2013 4,200 75
-
-
-
-
 -11
-
 64
4,250 90
-
-
-
-
 -13
-
 77
4,300 107
-
-
-
-
 -15
-
 92
4,350 126
-
-
-
-
 -17
-
 109
4,400 147
-
-
-
-
 -19
-
 128
4,450 170
-
-
-
-
 -20
-
 150
*4,500 195
-
-
-
-
 -22
-
 173
4,550 222
-
-
-
-
 -24
-
 198
4,600 251
-
-
-
-
 -26
-
 225
4,650 282
-
-
-
-
 -28
-
 254
4,700 315
-
-
-
-
 -29
-
 286
4,750 350
-
-
-
-
 -32
-
 318
4,800 386
-
-
-
-
 -33
-
 353
4,850 424
-
-
-
-
 -35
-
 389
4,900 463
-
-
-
-
 -36
-
 427
4,950 504
-
-
-
-
 -38
-
 466
5,000 545
-
-
-
-
 -38
-
 507
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