Periodic Quotes for All Products by Trade Date [Options]

As of May 24, 2013 04:00 JST (May 23, 2013 19:00 GMT)

Gold Options (Call)

Trade Date: May 24, 2013 Prices in yen / gram  
Month Strike PriceLast Settlement Price Open High Low Close Change Volume
Jun 2013 4,100 399
-
-
-
-
-
-
4,150 349
-
-
-
-
-
-
4,200 299
-
-
-
-
-
-
4,250 250
-
-
-
-
-
-
4,300 201
-
-
-
-
-
-
4,350 155
-
-
-
-
-
-
4,400 113
-
-
-
-
-
-
4,450 76
-
-
-
-
-
-
*4,500 48
-
-
-
-
-
-
4,550 27
-
-
-
-
-
-
4,600 14
-
-
-
-
-
-
4,650 6
-
-
-
-
-
-
4,700 3
-
-
-
-
-
-
4,750 1
-
-
-
-
-
-
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
-
-
-
-
-
-
Aug 2013 4,100 415
-
-
-
-
-
-
4,150 373
-
-
-
-
-
-
4,200 332
-
-
-
-
-
-
4,250 293
-
-
-
-
-
-
4,300 257
-
-
-
-
-
-
4,350 224
-
-
-
-
-
-
4,400 193
-
-
-
-
-
-
4,450 164
-
-
-
-
-
-
*4,500 139
-
-
-
-
-
-
4,550 117
-
-
-
-
-
-
4,600 97
-
-
-
-
-
-
4,650 80
-
-
-
-
-
-
4,700 65
-
-
-
-
-
-
4,750 52
-
-
-
-
-
-
4,800 42
-
-
-
-
-
-
4,850 33
-
-
-
-
-
-
4,900 26
-
-
-
-
-
-
4,950 20
-
-
-
-
-
-
5,000 15
-
-
-
-
-
-
5,050 12
-
-
-
-
-
-
5,100 9
-
-
-
-
-
-
5,150 7
-
-
-
-
-
-
5,200 5
-
-
-
-
-
-
5,250 4
-
-
-
-
-
-
5,300 3
-
-
-
-
-
-
Oct 2013 4,200 370
-
-
-
-
-
-
4,250 335
-
-
-
-
-
-
4,300 302
-
-
-
-
-
-
4,350 271
-
-
-
-
-
-
4,400 243
-
-
-
-
-
-
4,450 216
-
-
-
-
-
-
*4,500 191
-
-
-
-
-
-
4,550 169
-
-
-
-
-
-
4,600 148
-
-
-
-
-
-
4,650 129
-
-
-
-
-
-
4,700 112
-
-
-
-
-
-
4,750 97
-
-
-
-
-
-
4,800 84
-
-
-
-
-
-
4,850 72
-
-
-
-
-
-
4,900 61
-
-
-
-
-
-
4,950 52
-
-
-
-
-
-
5,000 44
-
-
-
-
-
-
Total   0

Gold Options (Put)

Trade Date: May 24, 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 2
-
-
-
-
-
-
4,350 6
-
-
-
-
-
-
4,400 14
-
-
-
-
-
-
4,450 27
-
-
-
-
-
-
*4,500 49
-
-
-
-
-
-
4,550 78
-
-
-
-
-
-
4,600 115
-
-
-
-
-
-
4,650 157
-
-
-
-
-
-
4,700 204
-
-
-
-
-
-
4,750 252
-
-
-
-
-
-
4,800 301
-
-
-
-
-
-
4,850 351
-
-
-
-
-
-
4,900 401
-
-
-
-
-
-
4,950 451
-
-
-
-
-
-
5,000 501
-
-
-
-
-
-
5,050 551
-
-
-
-
-
-
5,100 601
-
-
-
-
-
-
5,150 651
-
-
-
-
-
-
5,200 701
-
-
-
-
-
-
5,250 751
-
-
-
-
-
-
5,300 801
-
-
-
-
-
-
Aug 2013 4,100 20
-
-
-
-
-
-
4,150 27
-
-
-
-
-
-
4,200 37
-
-
-
-
-
-
4,250 48
-
-
-
-
-
-
4,300 62
-
-
-
-
-
-
4,350 78
-
-
-
-
-
-
4,400 97
-
-
-
-
-
-
4,450 119
-
-
-
-
-
-
*4,500 143
-
-
-
-
-
-
4,550 170
-
-
-
-
-
-
4,600 200
-
-
-
-
-
-
4,650 233
-
-
-
-
-
-
4,700 268
-
-
-
-
-
-
4,750 305
-
-
-
-
-
-
4,800 345
-
-
-
-
-
-
4,850 386
-
-
-
-
-
-
4,900 429
-
-
-
-
-
-
4,950 473
-
-
-
-
-
-
5,000 518
-
-
-
-
-
-
5,050 564
-
-
-
-
-
-
5,100 611
-
-
-
-
-
-
5,150 659
-
-
-
-
-
-
5,200 707
-
-
-
-
-
-
5,250 755
-
-
-
-
-
-
5,300 804
-
-
-
-
-
-
Oct 2013 4,200 75
-
-
-
-
-
-
4,250 90
-
-
-
-
-
-
4,300 107
-
-
-
-
-
-
4,350 126
-
-
-
-
-
-
4,400 147
-
-
-
-
-
-
4,450 170
-
-
-
-
-
-
*4,500 195
-
-
-
-
-
-
4,550 222
-
-
-
-
-
-
4,600 251
-
-
-
-
-
-
4,650 282
-
-
-
-
-
-
4,700 315
-
-
-
-
-
-
4,750 350
-
-
-
-
-
-
4,800 386
-
-
-
-
-
-
4,850 424
-
-
-
-
-
-
4,900 463
-
-
-
-
-
-
4,950 504
-
-
-
-
-
-
5,000 545
-
-
-
-
-
-
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