View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15| Call Options | Expire at close Friday, October 4, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | GDX131019C00020000 | 5.40 | 0.00 | 4.50 | 5.20 | 25 | 156 | | 21.00 | GDX131019C00021000 | 4.50 | 0.00 | 3.55 | 3.65 | 38 | 51 | | 22.00 | GDX131019C00022000 | 2.73 | 0.45 | 2.65 | 2.74 | 1 | 195 | | 22.00 | GDX131025C00022000 | 3.45 | 0.00 | 2.74 | 2.85 | 10 | 58 | | 22.50 | GDX131019C00022500 | 3.30 | 0.00 | 2.23 | 2.33 | 11 | 25 | | 23.00 | GDX131004C00023000 | 2.00 | 0.16 | 1.48 | 1.60 | 51 | 74 | | 23.00 | GDX131011C00023000 | 1.68 | 0.00 | 1.65 | 1.72 | 99 | 333 | | 23.00 | GDX131019C00023000 | 1.89 | 0.07 | 1.84 | 1.90 | 21 | 376 | | 23.00 | GDX131025C00023000 | 2.04 | 0.00 | 1.98 | 2.05 | 1 | 69 | | 23.50 | GDX131004C00023500 | 1.12 | 0.07 | 1.03 | 1.11 | 223 | 188 | | 23.50 | GDX131011C00023500 | 1.35 | 0.07 | 1.27 | 1.33 | 39 | 59 | | 23.50 | GDX131019C00023500 | 1.60 | 0.10 | 1.50 | 1.54 | 92 | 376 | | 24.00 | GDX131004C00024000 | 0.69 | 0.01 | 0.63 | 0.68 | 120 | 390 | | 24.00 | GDX131011C00024000 | 1.18 | 0.21 | 0.94 | 0.98 | 21 | 116 | | 24.00 | GDX131019C00024000 | 1.22 | 0.04 | 1.18 | 1.22 | 506 | 937 | | 24.00 | GDX131025C00024000 | 1.41 | 0.01 | 1.36 | 1.40 | 2 | 73 | | 24.50 | GDX131004C00024500 | 0.34 | 0.06 | 0.33 | 0.37 | 443 | 703 | | 24.50 | GDX131011C00024500 | 0.69 | 0.04 | 0.67 | 0.70 | 75 | 180 | | 24.50 | GDX131019C00024500 | 0.93 | 0.03 | 0.91 | 0.95 | 125 | 730 | | 24.50 | GDX131025C00024500 | 1.13 | 0.05 | 1.10 | 1.14 | 25 | 99 | | 25.00 | GDX131004C00025000 | 0.18 | 0.04 | 0.17 | 0.18 | 2,380 | 2,167 | | 25.00 | GDX131011C00025000 | 0.47 | 0.01 | 0.46 | 0.49 | 269 | 480 | | 25.00 | GDX131019C00025000 | 0.71 | 0.00 | 0.70 | 0.71 | 2,048 | 3,669 | | 25.00 | GDX131025C00025000 | 0.89 | 0.03 | 0.88 | 0.92 | 103 | 454 | | 25.50 | GDX131004C00025500 | 0.09 | 0.03 | 0.07 | 0.09 | 1,692 | 3,928 | | 25.50 | GDX131011C00025500 | 0.32 | 0.02 | 0.31 | 0.33 | 216 | 479 | | 25.50 | GDX131019C00025500 | 0.53 | 0.00 | 0.52 | 0.55 | 596 | 9,883 | | 25.50 | GDX131025C00025500 | 0.71 | 0.02 | 0.70 | 0.73 | 226 | 1,818 | | 26.00 | GDX131004C00026000 | 0.05 | 0.01 | 0.04 | 0.05 | 1,589 | 3,152 | | 26.00 | GDX131011C00026000 | 0.22 | 0.00 | 0.20 | 0.22 | 3,027 | 1,697 | | 26.00 | GDX131019C00026000 | 0.39 | 0.01 | 0.39 | 0.40 | 11,527 | 21,353 | | 26.00 | GDX131025C00026000 | 0.56 | 0.03 | 0.55 | 0.58 | 360 | 2,499 | | 26.50 | GDX131004C00026500 | 0.03 | 0.01 | 0.02 | 0.03 | 2,996 | 4,898 | | 26.50 | GDX131011C00026500 | 0.12 | 0.02 | 0.13 | 0.15 | 121 | 357 | | 26.50 | GDX131019C00026500 | 0.29 | 0.00 | 0.29 | 0.31 | 479 | 9,344 | | 26.50 | GDX131025C00026500 | 0.45 | 0.03 | 0.43 | 0.45 | 5,114 | 998 | | 27.00 | GDX131004C00027000 | 0.01 | 0.02 | 0.01 | 0.02 | 120 | 4,411 | | 27.00 | GDX131011C00027000 | 0.10 | 0.01 | 0.08 | 0.10 | 788 | 559 | | 27.00 | GDX131019C00027000 | 0.22 | 0.02 | 0.21 | 0.23 | 1,046 | 15,751 | | 27.00 | GDX131025C00027000 | 0.35 | 0.02 | 0.34 | 0.36 | 135 | 6,026 | | 27.50 | GDX131004C00027500 | 0.02 | 0.01 | 0.01 | 0.02 | 92 | 2,448 | | 27.50 | GDX131011C00027500 | 0.06 | 0.00 | 0.04 | 0.07 | 680 | 997 | | 27.50 | GDX131019C00027500 | 0.16 | 0.00 | 0.15 | 0.17 | 224 | 5,377 | | 27.50 | GDX131025C00027500 | 0.27 | 0.03 | 0.26 | 0.28 | 138 | 926 | | 28.00 | GDX131004C00028000 | 0.01 | 0.00 | N/A | 0.02 | 302 | 3,712 | | 28.00 | GDX131011C00028000 | 0.04 | 0.00 | 0.02 | 0.05 | 61 | 1,020 | | 28.00 | GDX131019C00028000 | 0.13 | 0.01 | 0.11 | 0.13 | 1,699 | 14,305 | | 28.00 | GDX131025C00028000 | 0.22 | 0.03 | 0.20 | 0.22 | 411 | 1,274 | | 28.50 | GDX131004C00028500 | 0.01 | 0.01 | N/A | 0.01 | 2 | 1,834 | | 28.50 | GDX131011C00028500 | 0.06 | 0.00 | 0.01 | 0.04 | 103 | 1,550 | | 28.50 | GDX131019C00028500 | 0.09 | 0.01 | 0.08 | 0.09 | 1,171 | 4,795 | | 28.50 | GDX131025C00028500 | 0.16 | 0.01 | 0.15 | 0.17 | 1 | 783 | | 29.00 | GDX131004C00029000 | 0.01 | 0.00 | N/A | 0.01 | 8 | 2,274 | | 29.00 | GDX131011C00029000 | 0.03 | 0.01 | 0.01 | 0.03 | 1 | 993 | | 29.00 | GDX131019C00029000 | 0.08 | 0.01 | 0.05 | 0.08 | 1,242 | 13,645 | | 29.00 | GDX131025C00029000 | 0.11 | 0.00 | 0.10 | 0.14 | 4 | 1,500 | | 29.50 | GDX131004C00029500 | 0.02 | 0.00 | N/A | 0.02 | 4 | 2,531 | | 29.50 | GDX131011C00029500 | 0.12 | 0.00 | 0.01 | 0.03 | 396 | 1,422 | | 29.50 | GDX131019C00029500 | 0.07 | 0.01 | 0.04 | 0.07 | 366 | 3,448 | | 29.50 | GDX131025C00029500 | 0.17 | 0.00 | 0.08 | 0.11 | 12 | 21 | | 30.00 | GDX131004C00030000 | 0.02 | 0.00 | N/A | 0.01 | 1 | 1,630 | | 30.00 | GDX131011C00030000 | 0.02 | 0.00 | 0.01 | 0.02 | 2 | 738 | | 30.00 | GDX131019C00030000 | 0.06 | 0.02 | 0.03 | 0.06 | 4,888 | 35,583 | | 30.00 | GDX131025C00030000 | 0.08 | 0.00 | 0.06 | 0.08 | 310 | 291 | | 30.50 | GDX131011C00030500 | 0.01 | 0.00 | N/A | 0.02 | 21 | 457 | | 30.50 | GDX131019C00030500 | 0.05 | 0.04 | 0.02 | 0.05 | 128 | 4,142 | | 31.00 | GDX131004C00031000 | 0.01 | 0.00 | N/A | 0.01 | 2 | 3,319 | | 31.00 | GDX131011C00031000 | 0.01 | 0.00 | 0.01 | 0.02 | 1 | 77 | | 31.00 | GDX131019C00031000 | 0.04 | 0.02 | 0.01 | 0.04 | 135 | 3,784 | | 31.00 | GDX131025C00031000 | 0.14 | 0.00 | 0.02 | 0.07 | 18 | 483 | | 31.50 | GDX131019C00031500 | 0.03 | 0.01 | 0.01 | 0.03 | 5 | 2,143 | | 32.00 | GDX131004C00032000 | 0.01 | 0.00 | N/A | 0.01 | 1 | 350 | | 32.00 | GDX131011C00032000 | 0.09 | 0.00 | N/A | 0.02 | 42 | 56 | | 32.00 | GDX131019C00032000 | 0.03 | 0.01 | 0.01 | 0.03 | 1 | 12,220 | | 32.00 | GDX131025C00032000 | 0.02 | 0.00 | 0.02 | 0.04 | 26 | 204 | | 32.50 | GDX131019C00032500 | 0.01 | 0.01 | 0.01 | 0.03 | 1 | 1,222 | | 33.00 | GDX131004C00033000 | 0.02 | 0.00 | N/A | 0.02 | 5 | 9 | | 33.00 | GDX131019C00033000 | 0.02 | 0.00 | N/A | 0.03 | 26 | 3,175 | | 33.00 | GDX131025C00033000 | 0.02 | 0.01 | N/A | 0.03 | 4 | 42 | | 33.50 | GDX131019C00033500 | 0.01 | 0.00 | N/A | 0.03 | 1 | 221 | | 34.00 | GDX131004C00034000 | 0.21 | 0.00 | N/A | 0.02 | 22 | 22 | | 34.00 | GDX131019C00034000 | 0.02 | 0.01 | 0.01 | 0.02 | 10 | 2,428 | | 34.00 | GDX131025C00034000 | 0.02 | 0.00 | N/A | 0.03 | 15 | 16 | | 34.50 | GDX131019C00034500 | 0.04 | 0.00 | 0.01 | 0.02 | 2 | 394 | | 35.00 | GDX131004C00035000 | 0.11 | 0.00 | N/A | 0.02 | 3 | 4 | | 35.00 | GDX131019C00035000 | 0.02 | 0.00 | N/A | 0.03 | 2 | 2,459 | | 35.50 | GDX131019C00035500 | 0.01 | 0.00 | N/A | 0.02 | 13 | 337 | | 36.00 | GDX131019C00036000 | 0.01 | 0.00 | N/A | 0.02 | 2 | 457 | | 36.50 | GDX131019C00036500 | 0.01 | 0.00 | N/A | 0.02 | 38 | 126 | | 37.00 | GDX131019C00037000 | 0.04 | 0.00 | N/A | 0.02 | 220 | 926 | | 37.50 | GDX131019C00037500 | 0.03 | 0.00 | N/A | 0.02 | 22 | 72 | | 38.00 | GDX131019C00038000 | 0.01 | 0.00 | N/A | 0.02 | 1 | 90 | | 38.50 | GDX131019C00038500 | 0.19 | 0.00 | N/A | 0.02 | 19 | 19 | | 39.00 | GDX131019C00039000 | 0.03 | 0.00 | N/A | 0.02 | 13 | 224 | | 40.00 | GDX131019C00040000 | 0.12 | 0.00 | N/A | 0.02 | 20 | 75 |
|
| Put Options | Expire at close Friday, October 4, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 19.00 | GDX131019P00019000 | 0.02 | 0.00 | N/A | 0.02 | 2 | 272 | | 19.50 | GDX131019P00019500 | 0.03 | 0.00 | 0.02 | 0.04 | 6 | 15 | | 20.00 | GDX131019P00020000 | 0.03 | 0.04 | 0.03 | 0.05 | 2 | 593 | | 20.00 | GDX131025P00020000 | 0.06 | 0.03 | 0.05 | 0.10 | 11 | 63 | | 20.50 | GDX131019P00020500 | 0.07 | 0.00 | 0.04 | 0.07 | 1 | 519 | | 21.00 | GDX131004P00021000 | 0.01 | 0.00 | N/A | 0.02 | 110 | 169 | | 21.00 | GDX131011P00021000 | 0.16 | 0.00 | N/A | 0.05 | 5 | 5 | | 21.00 | GDX131019P00021000 | 0.09 | 0.00 | 0.07 | 0.10 | 6 | 744 | | 21.00 | GDX131025P00021000 | 0.12 | 0.00 | 0.12 | 0.14 | 1 | 46 | | 21.50 | GDX131004P00021500 | 0.02 | 0.00 | N/A | 0.02 | 3 | 3 | | 21.50 | GDX131019P00021500 | 0.15 | 0.01 | 0.12 | 0.13 | 3 | 1,403 | | 21.50 | GDX131025P00021500 | 0.23 | 0.00 | 0.18 | 0.20 | 3 | 38 | | 22.00 | GDX131004P00022000 | 0.01 | 0.02 | N/A | 0.02 | 106 | 238 | | 22.00 | GDX131011P00022000 | 0.05 | 0.06 | 0.04 | 0.06 | 20 | 3,793 | | 22.00 | GDX131019P00022000 | 0.18 | 0.03 | 0.17 | 0.19 | 68 | 4,501 | | 22.00 | GDX131025P00022000 | 0.23 | 0.01 | 0.25 | 0.28 | 2 | 53 | | 22.50 | GDX131004P00022500 | 0.02 | 0.02 | 0.01 | 0.03 | 524 | 1,193 | | 22.50 | GDX131011P00022500 | 0.10 | 0.05 | 0.09 | 0.10 | 1,837 | 1,269 | | 22.50 | GDX131019P00022500 | 0.25 | 0.04 | 0.24 | 0.27 | 23 | 3,303 | | 22.50 | GDX131025P00022500 | 0.42 | 0.00 | 0.35 | 0.38 | 10 | 42 | | 23.00 | GDX131004P00023000 | 0.04 | 0.02 | 0.02 | 0.05 | 74 | 2,928 | | 23.00 | GDX131011P00023000 | 0.17 | 0.10 | 0.16 | 0.18 | 27 | 1,858 | | 23.00 | GDX131019P00023000 | 0.36 | 0.05 | 0.35 | 0.37 | 1,087 | 4,140 | | 23.00 | GDX131025P00023000 | 0.42 | 0.13 | 0.48 | 0.51 | 13 | 912 | | 23.50 | GDX131004P00023500 | 0.08 | 0.05 | 0.06 | 0.08 | 517 | 2,253 | | 23.50 | GDX131011P00023500 | 0.28 | 0.14 | 0.27 | 0.29 | 178 | 6,147 | | 23.50 | GDX131019P00023500 | 0.50 | 0.06 | 0.49 | 0.52 | 299 | 1,661 | | 23.50 | GDX131025P00023500 | 0.62 | 0.05 | 0.64 | 0.67 | 3 | 453 | | 24.00 | GDX131004P00024000 | 0.14 | 0.13 | 0.13 | 0.14 | 919 | 2,159 | | 24.00 | GDX131011P00024000 | 0.44 | 0.12 | 0.44 | 0.46 | 140 | 406 | | 24.00 | GDX131019P00024000 | 0.68 | 0.07 | 0.67 | 0.70 | 825 | 11,763 | | 24.00 | GDX131025P00024000 | 0.82 | 0.09 | 0.84 | 0.88 | 2 | 1,020 | | 24.50 | GDX131004P00024500 | 0.33 | 0.16 | 0.33 | 0.36 | 552 | 770 | | 24.50 | GDX131011P00024500 | 0.69 | 0.13 | 0.66 | 0.69 | 73 | 354 | | 24.50 | GDX131019P00024500 | 0.90 | 0.09 | 0.90 | 0.94 | 697 | 3,342 | | 24.50 | GDX131025P00024500 | 1.05 | 0.14 | 1.08 | 1.13 | 28 | 580 | | 25.00 | GDX131004P00025000 | 0.66 | 0.13 | 0.63 | 0.69 | 660 | 1,544 | | 25.00 | GDX131011P00025000 | 0.95 | 0.11 | 0.95 | 0.98 | 957 | 4,037 | | 25.00 | GDX131019P00025000 | 1.17 | 0.11 | 1.18 | 1.22 | 1,017 | 6,546 | | 25.00 | GDX131025P00025000 | 1.32 | 0.13 | 1.36 | 1.40 | 3 | 320 | | 25.50 | GDX131004P00025500 | 0.84 | 0.35 | 1.04 | 1.12 | 617 | 1,572 | | 25.50 | GDX131011P00025500 | 1.00 | 0.39 | 1.29 | 1.34 | 15 | 171 | | 25.50 | GDX131019P00025500 | 1.49 | 0.12 | 1.50 | 1.54 | 193 | 3,112 | | 25.50 | GDX131025P00025500 | 1.62 | 0.13 | 1.67 | 1.73 | 2 | 608 | | 26.00 | GDX131004P00026000 | 1.46 | 0.21 | 1.47 | 1.58 | 188 | 888 | | 26.00 | GDX131011P00026000 | 1.51 | 0.23 | 1.67 | 1.74 | 39 | 1,848 | | 26.00 | GDX131019P00026000 | 1.85 | 0.15 | 1.86 | 1.91 | 704 | 6,902 | | 26.00 | GDX131025P00026000 | 1.75 | 0.40 | 2.02 | 2.07 | 2 | 928 | | 26.50 | GDX131004P00026500 | 1.73 | 0.35 | 1.96 | 2.07 | 5 | 2,516 | | 26.50 | GDX131011P00026500 | 2.26 | 0.00 | 2.07 | 2.18 | 11 | 84 | | 26.50 | GDX131019P00026500 | 2.04 | 0.29 | 2.25 | 2.31 | 43 | 3,197 | | 26.50 | GDX131025P00026500 | 2.04 | 0.00 | 2.38 | 2.46 | 21 | 273 | | 27.00 | GDX131004P00027000 | 2.19 | 0.46 | 2.45 | 2.54 | 36 | 549 | | 27.00 | GDX131011P00027000 | 2.35 | 0.48 | 2.52 | 2.63 | 1 | 165 | | 27.00 | GDX131019P00027000 | 2.65 | 0.18 | 2.66 | 2.74 | 13 | 4,135 | | 27.00 | GDX131025P00027000 | 2.75 | 0.00 | 2.79 | 2.87 | 30 | 69 | | 27.50 | GDX131004P00027500 | 2.73 | 0.37 | 2.94 | 3.05 | 2 | 447 | | 27.50 | GDX131011P00027500 | 3.05 | 0.00 | 3.00 | 3.10 | 2 | 361 | | 27.50 | GDX131019P00027500 | 3.13 | 0.17 | 3.10 | 3.20 | 216 | 2,320 | | 27.50 | GDX131025P00027500 | 2.55 | 0.00 | 3.20 | 3.30 | 3 | 38 | | 28.00 | GDX131004P00028000 | 3.63 | 0.00 | 3.40 | 3.55 | 10 | 271 | | 28.00 | GDX131011P00028000 | 3.05 | 0.52 | 3.45 | 3.60 | 1 | 118 | | 28.00 | GDX131019P00028000 | 3.42 | 0.28 | 3.55 | 3.65 | 13 | 2,027 | | 28.00 | GDX131025P00028000 | 3.30 | 0.00 | 3.60 | 3.75 | 33 | 45 | | 28.50 | GDX131004P00028500 | 3.45 | 0.00 | 3.90 | 4.05 | 20 | 160 | | 28.50 | GDX131011P00028500 | 2.62 | 0.00 | 3.95 | 4.10 | 2 | 29 | | 28.50 | GDX131019P00028500 | 3.82 | 0.38 | 4.00 | 4.15 | 60 | 1,174 | | 29.00 | GDX131004P00029000 | 4.62 | 0.00 | 4.40 | 4.55 | 1 | 60 | | 29.00 | GDX131011P00029000 | 4.62 | 0.00 | 4.45 | 4.55 | 1 | 1 | | 29.00 | GDX131019P00029000 | 4.53 | 0.20 | 4.45 | 4.65 | 11 | 1,376 | | 29.00 | GDX131025P00029000 | 4.34 | 0.00 | 4.40 | 4.65 | 2 | 930 | | 29.50 | GDX131004P00029500 | 3.65 | 0.00 | 4.20 | 5.10 | 10 | 7 | | 29.50 | GDX131011P00029500 | 3.78 | 0.00 | 4.40 | 5.10 | 1 | 1 | | 29.50 | GDX131019P00029500 | 4.98 | 0.00 | 4.95 | 5.10 | 2 | 1,073 | | 29.50 | GDX131025P00029500 | 3.97 | 0.00 | 4.85 | 5.15 | 30 | 32 | | 30.00 | GDX131004P00030000 | 5.16 | 0.29 | 5.25 | 5.65 | 41 | 116 | | 30.00 | GDX131011P00030000 | 3.91 | 0.00 | 4.70 | 5.60 | 3 | 3 | | 30.00 | GDX131019P00030000 | 5.50 | 0.00 | 5.45 | 5.60 | 1 | 893 | | 30.00 | GDX131025P00030000 | 5.05 | 0.00 | 5.50 | 5.60 | 20 | 224 | | 30.50 | GDX131019P00030500 | 5.70 | 0.45 | 5.95 | 6.10 | 1 | 517 | | 31.00 | GDX131019P00031000 | 6.17 | 0.37 | 6.45 | 6.60 | 1 | 840 | | 31.00 | GDX131025P00031000 | 6.00 | 0.00 | 6.45 | 6.60 | 5 | 21 | | 31.50 | GDX131019P00031500 | 6.25 | 0.00 | 6.95 | 7.10 | 2 | 118 | | 32.00 | GDX131019P00032000 | 7.34 | 0.69 | 7.45 | 7.55 | 1 | 133 | | 32.50 | GDX131019P00032500 | 7.94 | 1.14 | 7.95 | 8.05 | 7 | 30 | | 33.00 | GDX131019P00033000 | 8.45 | 0.16 | 8.45 | 8.55 | 6 | 350 | | 33.00 | GDX131025P00033000 | 7.86 | 0.00 | 8.45 | 8.55 | 3 | 3 | | 33.50 | GDX131019P00033500 | 5.05 | 0.00 | 8.05 | 9.15 | 4 | 4 | | 34.00 | GDX131019P00034000 | 6.90 | 0.00 | 8.45 | 9.65 | 4 | 73 | | 34.00 | GDX131025P00034000 | 7.73 | 0.00 | 8.65 | 9.65 | 1 | 1 | | 34.50 | GDX131019P00034500 | 6.70 | 0.00 | 7.90 | 10.25 | 10 | 10 | | 35.00 | GDX131019P00035000 | 10.25 | 0.45 | 10.30 | 10.70 | 21 | 118 | | 36.00 | GDX131019P00036000 | 10.45 | 0.00 | 9.55 | 11.90 | 1 | 26 | | 37.00 | GDX131019P00037000 | 6.65 | 0.00 | 10.40 | 14.00 | 15 | 15 | | 37.50 | GDX131019P00037500 | 8.25 | 0.00 | 10.85 | 14.75 | 1 | 17 | | 38.00 | GDX131019P00038000 | 7.73 | 0.00 | 11.35 | 15.05 | 1 | 1 | | 40.00 | GDX131019P00040000 | 15.25 | 0.45 | 13.90 | 17.00 | 8 | 64 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|