Quotes for All Products by Session [Options]        Night Session (17:00 - 4:00)    Day Session (9:00 - 15:30)

Please click here for details on the Clearing period.
Current Trading Status: [Time: Feb 07, 2012 17:50 JST] [Session: Night] [Status: Continuous]

[Night Session] Continuous

[Day Session] Closed

Gold Options (Call)

Trade Date: Feb 08, 2012 yen / 1g  
Month Strike PriceLSP Open High Low Cur. Chg. Vol.
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
Trade Date: Feb 07, 2012 yen / 1g  
Month Strike PriceLSP Open High Low Close Chg. Vol. SP
Apr 2012 3,650 634

-

-

-

-

 -25

-

 609
3,700 584

-

-

-

-

 -24

-

 560
3,750 536

-

-

-

-

 -25

-

 511
3,800 488

-

-

-

-

 -25

-

 463
3,850 440

-

-

-

-

 -23

-

 417
3,900 394

-

-

-

-

 -23

-

 371
3,950 350

-

-

-

-

 -22

-

 328
4,000 308

-

-

-

-

 -22

-

 286
4,050 267

-

-

-

-

 -20

-

 247
4,100 230

-

-

-

-

 -20

-

 210
4,150 195

-

-

-

-

 -18

-

 177
4,200 163

-

-

-

-

 -16

-

 147
4,250 135

-

-

-

-

 -15

-

 120
*4,300 110

-

-

-

-

 -13

-

 97
4,350 89

-

-

-

-

 -12

-

 77
4,400 70

-

-

-

-

 -9

-

 61
4,450 55

-

-

-

-

 -8

-

 47
4,500 42

-

-

-

-

 -6

-

 36
4,550 32

-

-

-

-

 -5

-

 27
4,600 24

-

-

-

-

 -4

-

 20
4,650 18

-

-

-

-

 -4

-

 14
4,700 13

-

-

-

-

 -3

-

 10
4,750 9

-

-

-

-

 -2

-

 7
Jun 2012 3,650 641

-

-

-

-

 -24

-

 617
3,700 595

-

-

-

-

 -23

-

 572
3,750 550

-

-

-

-

 -23

-

 527
3,800 506

-

-

-

-

 -23

-

 483
3,850 463

-

-

-

-

 -22

-

 441
3,900 422

-

-

-

-

 -21

-

 401
3,950 383

-

-

-

-

 -21

-

 362
4,000 345

-

-

-

-

 -19

-

 326
4,050 310

-

-

-

-

 -19

-

 291
4,100 276

-

-

-

-

 -17

-

 259
4,150 245

-

-

-

-

 -16

-

 229
4,200 216

-

-

-

-

 -15

-

 201
4,250 190

-

-

-

-

 -14

-

 176
*4,300 166

-

-

-

-

 -13

-

 153
4,350 144

-

-

-

-

 -12

-

 132
4,400 124

-

-

-

-

 -11

-

 113
4,450 106

-

-

-

-

 -10

-

 96
4,500 90

-

-

-

-

 -8

-

 82
4,550 76

-

-

-

-

 -7

-

 69
Total   0  

Gold Options (Put)

Trade Date: Feb 08, 2012 yen / 1g  
Month Strike PriceLSP Open High Low Cur. Chg. Vol.
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
Trade Date: Feb 07, 2012 yen / 1g  
Month Strike PriceLSP Open High Low Close Chg. Vol. SP
Apr 2012 3,650 1

-

-

-

-

 +0

-

 1
3,700 2

-

-

-

-

 +0

-

 2
3,750 3

-

-

-

-

 +0

-

 3
3,800 5

-

-

-

-

 +0

-

 5
3,850 7

-

-

-

-

 +2

-

 9
3,900 11

-

-

-

-

 +2

-

 13
3,950 17

-

-

-

-

 +2

-

 19
4,000 24

-

-

-

-

 +3

-

 27
4,050 34

-

-

-

-

 +4

-

 38
4,100 46

-

-

-

-

 +6

-

 52
4,150 61

-

-

-

-

 +7

-

 68
4,200 80

-

-

-

-

 +8

-

 88
4,250 101

-

-

-

-

 +11

-

 112
*4,300 126

-

-

-

-

 +12

-

 138
4,350 155

-

-

-

-

 +13

-

 168
4,400 186

-

-

-

-

 +15

-

 201
4,450 221

-

-

-

-

 +17

-

 238
4,500 258

-

-

-

-

 +18

-

 276
4,550 298

-

-

-

-

 +19

-

 317
4,600 339

-

-

-

-

 +21

-

 360
4,650 383

-

-

-

-

 +22

-

 405
4,700 428

-

-

-

-

 +22

-

 450
4,750 474

-

-

-

-

 +23

-

 497
Jun 2012 3,650 10

-

-

-

-

 +1

-

 11
3,700 14

-

-

-

-

 +1

-

 15
3,750 18

-

-

-

-

 +2

-

 20
3,800 24

-

-

-

-

 +2

-

 26
3,850 31

-

-

-

-

 +3

-

 34
3,900 40

-

-

-

-

 +4

-

 44
3,950 50

-

-

-

-

 +5

-

 55
4,000 63

-

-

-

-

 +5

-

 68
4,050 77

-

-

-

-

 +6

-

 83
4,100 93

-

-

-

-

 +8

-

 101
4,150 112

-

-

-

-

 +8

-

 120
4,200 133

-

-

-

-

 +9

-

 142
4,250 156

-

-

-

-

 +11

-

 167
*4,300 182

-

-

-

-

 +11

-

 193
4,350 209

-

-

-

-

 +13

-

 222
4,400 239

-

-

-

-

 +14

-

 253
4,450 271

-

-

-

-

 +15

-

 286
4,500 305

-

-

-

-

 +17

-

 322
4,550 341

-

-

-

-

 +17

-

 358
Total   0  

Trading Volume

Trade Date: Feb 08, 2012
  Volume
Total Volume for Night Session 0
Trade Date: Feb 07, 2012
  Volume
Total Volume for Day Session 0

Notes:
·"*" indicates the at-the-money strike price (the strike price nearest to the latest price of underlying asset). 
·A Trade Date Corresponds to a Clearing Period.
·SP stands for Settlement Price.
·LSP stands for Last Settlement Price.
·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.


Please click here for details on the Clearing period.


side navigation

side navigation until here

top