Dow Down0.22% Nasdaq Up0.14%

Randgold Resources Limited (GOLD)

-NasdaqGS
81.09 Down 0.45(0.55%) Aug 22, 4:00PM EDT
|After Hours : 81.16 Up 0.07 (0.09%) Aug 22, 5:16PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00GOLD140920C0005500026.40 0.0025.5027.10019
60.00GOLD140920C0006000025.67 0.0020.5021.80131
65.00GOLD140920C000650009.30 0.0015.5016.80010
67.50GOLD140920C0006750018.05 0.0013.1014.30153
70.00GOLD140920C0007000011.75 0.0010.6011.80889
72.50GOLD140920C000725009.70 0.008.209.40149
75.00GOLD140920C0007500011.20 0.006.007.1010579
77.50GOLD140920C000775004.40Down 0.604.204.602161
80.00GOLD140920C000800002.50Down 0.802.452.8040463
82.50GOLD140920C000825001.35Down 0.221.301.5013202
85.00GOLD140920C000850000.75Up 0.050.600.75681,975
87.50GOLD140920C000875000.30Down 0.060.300.3581,260
90.00GOLD140920C000900000.15 0.000.100.15171,839
92.50GOLD140920C000925000.10Down 0.150.050.1052,854
95.00GOLD140920C000950000.05 0.00N/A0.105914
100.00GOLD140920C001000000.05 0.00N/A0.051197
105.00GOLD140920C001050000.23 0.00N/A0.052312
110.00GOLD140920C001100000.15 0.00N/A0.0560211
115.00GOLD140920C001150000.03 0.00N/A0.055112
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00GOLD140920P000400000.05 0.00N/A0.0522
45.00GOLD140920P000450000.20 0.00N/A0.0553
50.00GOLD140920P000500000.35 0.00N/A0.0534
55.00GOLD140920P000550000.05 0.00N/A0.0510291
57.50GOLD140920P000575000.04 0.00N/A0.057109
60.00GOLD140920P000600000.05 0.00N/A0.056173
62.50GOLD140920P000625000.10 0.00N/A0.0552,377
65.00GOLD140920P000650000.05 0.00N/A0.101990
67.50GOLD140920P000675000.05 0.00N/A0.104320
70.00GOLD140920P000700000.15 0.000.050.152366
72.50GOLD140920P000725000.15 0.000.100.202236
75.00GOLD140920P000750000.36Up 0.010.300.401162
77.50GOLD140920P000775000.85Up 0.150.700.8520197
80.00GOLD140920P000800001.56Up 0.061.451.6523255
82.50GOLD140920P000825002.90Up 0.152.702.8524285
85.00GOLD140920P000850004.38Up 0.284.404.7011213
87.50GOLD140920P000875006.19 0.006.507.20102176
90.00GOLD140920P000900008.80 0.008.409.601371
92.50GOLD140920P0009250010.60 0.0010.8012.003032
95.00GOLD140920P000950009.60 0.0013.3014.50510
100.00GOLD140920P0010000014.80 0.0018.2019.50518
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.