Periodic Quotes for All Products by Trade Date [Options]

As of Feb 07, 2012 17:30 JST (Feb 07, 2012 08:30 GMT)

Gold Options (Call)

Trade Date: Feb 08, 2012 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Current Change Volume
Apr 2012 3,650 609

-

-

-

-

-

-
3,700 560

-

-

-

-

-

-
3,750 511

-

-

-

-

-

-
3,800 463

-

-

-

-

-

-
3,850 417

-

-

-

-

-

-
3,900 371

-

-

-

-

-

-
3,950 328

-

-

-

-

-

-
4,000 286

-

-

-

-

-

-
4,050 247

-

-

-

-

-

-
4,100 210

-

-

-

-

-

-
4,150 177

-

-

-

-

-

-
4,200 147

-

-

-

-

-

-
*4,250 120

-

-

-

-

-

-
4,300 97

-

-

-

-

-

-
4,350 77

-

-

-

-

-

-
4,400 61

-

-

-

-

-

-
4,450 47

-

-

-

-

-

-
4,500 36

-

-

-

-

-

-
4,550 27

-

-

-

-

-

-
4,600 20

-

-

-

-

-

-
4,650 14

-

-

-

-

-

-
4,700 10

-

-

-

-

-

-
4,750 7

-

-

-

-

-

-
Jun 2012 3,650 617

-

-

-

-

-

-
3,700 572

-

-

-

-

-

-
3,750 527

-

-

-

-

-

-
3,800 483

-

-

-

-

-

-
3,850 441

-

-

-

-

-

-
3,900 401

-

-

-

-

-

-
3,950 362

-

-

-

-

-

-
4,000 326

-

-

-

-

-

-
4,050 291

-

-

-

-

-

-
4,100 259

-

-

-

-

-

-
4,150 229

-

-

-

-

-

-
4,200 201

-

-

-

-

-

-
*4,250 176

-

-

-

-

-

-
4,300 153

-

-

-

-

-

-
4,350 132

-

-

-

-

-

-
4,400 113

-

-

-

-

-

-
4,450 96

-

-

-

-

-

-
4,500 82

-

-

-

-

-

-
4,550 69

-

-

-

-

-

-
Total   0

Gold Options (Put)

Trade Date: Feb 08, 2012 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Current Change Volume
Apr 2012 3,650 1

-

-

-

-

-

-
3,700 2

-

-

-

-

-

-
3,750 3

-

-

-

-

-

-
3,800 5

-

-

-

-

-

-
3,850 9

-

-

-

-

-

-
3,900 13

-

-

-

-

-

-
3,950 19

-

-

-

-

-

-
4,000 27

-

-

-

-

-

-
4,050 38

-

-

-

-

-

-
4,100 52

-

-

-

-

-

-
4,150 68

-

-

-

-

-

-
4,200 88

-

-

-

-

-

-
*4,250 112

-

-

-

-

-

-
4,300 138

-

-

-

-

-

-
4,350 168

-

-

-

-

-

-
4,400 201

-

-

-

-

-

-
4,450 238

-

-

-

-

-

-
4,500 276

-

-

-

-

-

-
4,550 317

-

-

-

-

-

-
4,600 360

-

-

-

-

-

-
4,650 405

-

-

-

-

-

-
4,700 450

-

-

-

-

-

-
4,750 497

-

-

-

-

-

-
Jun 2012 3,650 11

-

-

-

-

-

-
3,700 15

-

-

-

-

-

-
3,750 20

-

-

-

-

-

-
3,800 26

-

-

-

-

-

-
3,850 34

-

-

-

-

-

-
3,900 44

-

-

-

-

-

-
3,950 55

-

-

-

-

-

-
4,000 68

-

-

-

-

-

-
4,050 83

-

-

-

-

-

-
4,100 101

-

-

-

-

-

-
4,150 120

-

-

-

-

-

-
4,200 142

-

-

-

-

-

-
*4,250 167

-

-

-

-

-

-
4,300 193

-

-

-

-

-

-
4,350 222

-

-

-

-

-

-
4,400 253

-

-

-

-

-

-
4,450 286

-

-

-

-

-

-
4,500 322

-

-

-

-

-

-
4,550 358

-

-

-

-

-

-
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 30 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