26.47 Down -0.29 -1.08%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.GDX4H1C015000 NA NA NA NA 11.100 11.6 NA NA
16.000 126.2.GDX4H1C016000 NA NA NA NA 9.900 10.75 NA NA
16.500 126.2.GDX4H1C016500 NA NA NA NA 8.250 11.5 NA NA
17.000 126.2.GDX4H1C017000 NA NA NA NA 8.850 9.9 NA NA
17.500 126.2.GDX4H1C017500 NA NA NA NA 8.400 9.15 NA NA
18.000 126.2.GDX4H1C018000 NA NA NA NA 7.850 8.6 NA NA
18.500 126.2.GDX4H1C018500 NA NA NA NA 7.350 8.1 NA NA
19.000 126.2.GDX4H1C019000 NA NA NA NA 7.300 7.6 NA NA
19.500 126.2.GDX4H1C019500 NA NA NA NA 6.800 7.2 NA NA
20.000 126.2.GDX4H1C020000 6.00 +0.05 +0.84% 0.23 6.300 6.7 12 34
20.500 126.2.GDX4H1C020500 NA NA NA NA 5.850 6.15 NA NA
21.000 126.2.GDX4H1C021000 4.50 +1.00 +28.57% 0.18 5.350 5.65 10 4
21.500 126.2.GDX4H1C021500 4.93 +2.30 +87.45% 0.13 4.850 5.1 1 1
22.000 126.2.GDX4H1C022000 4.92 +0.77 +18.55% 0.13 4.350 4.6 6 1
22.500 126.2.GDX4H1C022500 4.01 +4.01 NA 0.13 3.850 4.1 150 150
23.000 126.2.GDX4H1C023000 3.23 -1.14 -26.09% 0.13 3.350 3.6 3 35
23.500 126.2.GDX4H1C023500 3.47 +0.24 +7.43% 0.23 2.850 3.2 15 30
24.000 126.2.GDX4H1C024000 2.40 -0.26 -9.77% 0.20 2.350 2.67 1 35
24.500 126.2.GDX4H1C024500 2.34 +0.62 +36.05% 0.20 1.850 2.17 2 53
25.000 126.2.GDX4H1C025000 1.40 -0.40 -22.22% 0.14 1.380 1.61 40 2,890
25.500 126.2.GDX4H1C025500 0.93 -0.36 -27.91% 0.14 0.990 1.11 36 411
26.000 126.2.GDX4H1C026000 0.51 -0.30 -37.04% 0.14 0.560 0.61 446 4,778
26.500 126.2.GDX4H1C026500 0.26 -0.19 -42.22% 0.27 0.250 0.27 6,346 1,810
27.000 126.2.GDX4H1C027000 0.09 -0.12 -57.14% 0.1 0.080 0.1 7,300 2,918
27.500 126.2.GDX4H1C027500 0.04 -0.04 -50.00% 0.03 0.020 0.03 746 3,089
28.000 126.2.GDX4H1C028000 0.01 -0.02 -66.67% 0.01 NA 0.01 520 4,677
28.500 126.2.GDX4H1C028500 0.05 +0.02 +66.67% 0.02 NA 0.02 6 196
29.000 126.2.GDX4H1C029000 0.02 -0.08 -80.00% 0.01 NA 0.01 146 366
29.500 126.2.GDX4H1C029500 0.03 -0.06 -66.67% 0.02 NA 0.02 2 33
30.000 126.2.GDX4H1C030000 0.12 +0.06 +100.00% 0.02 NA 0.02 24 24
30.500 126.2.GDX4H1C030500 0.05 +0.05 NA 0.02 NA 0.02 16 16
31.000 126.2.GDX4H1C031000 0.03 +0.03 NA 0.02 NA 0.02 150 150
31.500 126.2.GDX4H1C031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.GDX4H1C032000 NA NA NA NA NA 0.02 NA NA
32.500 126.2.GDX4H1C032500 NA NA NA NA NA 0.02 NA NA
33.000 126.2.GDX4H1C033000 NA NA NA NA NA 0.02 NA NA
33.500 126.2.GDX4H1C033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.GDX4H1C034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.GDX4H1C034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.GDX4H1C035000 NA NA NA NA NA 0.02 NA NA
35.500 126.2.GDX4H1C035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.GDX4H1C036000 NA NA NA NA NA 0.02 NA NA
36.500 126.2.GDX4H1C036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.GDX4H1C037000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.GDX4T1C015000 NA NA NA NA NA 0.02 NA NA
16.000 126.2.GDX4T1C016000 NA NA NA NA NA 0.02 NA NA
16.500 126.2.GDX4T1C016500 NA NA NA NA NA 0.02 NA NA
17.000 126.2.GDX4T1C017000 NA NA NA NA NA 0.02 NA NA
17.500 126.2.GDX4T1C017500 NA NA NA NA NA 0.02 NA NA
18.000 126.2.GDX4T1C018000 NA NA NA NA NA 0.02 NA NA
18.500 126.2.GDX4T1C018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.GDX4T1C019000 NA NA NA NA NA 0.02 NA NA
19.500 126.2.GDX4T1C019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.GDX4T1C020000 NA NA NA NA NA 0.02 NA NA
20.500 126.2.GDX4T1C020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.GDX4T1C021000 NA NA NA NA NA 0.02 NA NA
21.500 126.2.GDX4T1C021500 0.17 +0.17 NA 0.02 NA 0.02 4 4
22.000 126.2.GDX4T1C022000 0.20 -0.01 -4.76% 0.02 NA 0.02 34 68
22.500 126.2.GDX4T1C022500 0.30 -0.02 -6.25% 0.02 NA 0.02 10 5
23.000 126.2.GDX4T1C023000 0.03 +0.01 +50.00% 0.01 NA 0.01 15 161
23.500 126.2.GDX4T1C023500 0.01 -0.02 -66.67% 0.02 NA 0.02 5 835
24.000 126.2.GDX4T1C024000 0.01 unch unch 0.01 NA 0.01 163 409
24.500 126.2.GDX4T1C024500 0.03 -0.12 -80.00% 0.02 NA 0.02 50 982
25.000 126.2.GDX4T1C025000 0.02 +0.01 +100.00% 0.03 0.010 0.03 1,154 2,148
25.500 126.2.GDX4T1C025500 0.04 +0.01 +33.33% 0.04 0.020 0.04 566 2,361
26.000 126.2.GDX4T1C026000 0.11 +0.02 +22.22% 0.1 0.080 0.1 11,161 11,724
26.500 126.2.GDX4T1C026500 0.32 +0.11 +52.38% 0.26 0.260 0.29 2,490 2,538
27.000 126.2.GDX4T1C027000 0.76 +0.31 +68.89% 0.08 0.580 0.61 201 3,201
27.500 126.2.GDX4T1C027500 1.25 +0.43 +52.44% 0.05 0.950 1.08 15 358
28.000 126.2.GDX4T1C028000 1.19 +0.02 +1.71% 0.11 1.340 1.64 56 490
28.500 126.2.GDX4T1C028500 1.82 -0.63 -25.71% 0.12 1.840 2.15 4 26
29.000 126.2.GDX4T1C029000 3.30 +3.30 NA 0.12 2.330 2.65 26 26
29.500 126.2.GDX4T1C029500 NA NA NA NA 2.820 3.2 NA NA
30.000 126.2.GDX4T1C030000 4.10 +4.10 NA 0.17 3.300 3.7 3 2
30.500 126.2.GDX4T1C030500 NA NA NA NA 3.800 4.2 NA NA
31.000 126.2.GDX4T1C031000 NA NA NA NA 4.300 4.7 NA NA
31.500 126.2.GDX4T1C031500 NA NA NA NA 4.800 5.2 NA NA
32.000 126.2.GDX4T1C032000 NA NA NA NA 5.300 5.7 NA NA
32.500 126.2.GDX4T1C032500 NA NA NA NA 5.800 6.2 NA NA
33.000 126.2.GDX4T1C033000 NA NA NA NA 6.300 6.7 NA NA
33.500 126.2.GDX4T1C033500 NA NA NA NA 6.800 7.2 NA NA
34.000 126.2.GDX4T1C034000 NA NA NA NA 7.300 8.15 NA NA
34.500 126.2.GDX4T1C034500 NA NA NA NA 7.550 8.7 NA NA
35.000 126.2.GDX4T1C035000 NA NA NA NA 8.050 9.2 NA NA
35.500 126.2.GDX4T1C035500 NA NA NA NA 8.550 9.7 NA NA
36.000 126.2.GDX4T1C036000 NA NA NA NA 8.850 10.75 NA NA
36.500 126.2.GDX4T1C036500 NA NA NA NA 8.950 10.85 NA NA
37.000 126.2.GDX4T1C037000 NA NA NA NA 10.050 11.2 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:39 AM ET