26.11 Down -0.08 -0.31%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.GDX4HTC018000 NA NA NA NA 8.000 8.45 NA NA
19.000 126.2.GDX4HTC019000 NA NA NA NA 7.050 7.35 NA NA
19.500 126.2.GDX4HTC019500 NA NA NA NA 6.550 6.85 NA NA
20.000 126.2.GDX4HTC020000 NA NA NA NA 6.050 6.35 NA NA
20.500 126.2.GDX4HTC020500 NA NA NA NA 5.550 5.85 NA NA
21.000 126.2.GDX4HTC021000 5.12 +5.12 NA 0.24 5.050 5.35 5 5
21.500 126.2.GDX4HTC021500 NA NA NA NA 4.550 4.85 NA NA
22.000 126.2.GDX4HTC022000 NA NA NA NA 4.050 4.35 NA NA
22.500 126.2.GDX4HTC022500 NA NA NA NA 3.550 3.85 NA NA
23.000 126.2.GDX4HTC023000 3.00 -1.18 -28.23% 0.24 3.050 3.35 5 47
23.500 126.2.GDX4HTC023500 3.32 +3.32 NA 0.20 2.550 2.81 6 5
24.000 126.2.GDX4HTC024000 1.84 -0.84 -31.34% 0.20 2.060 2.31 50 114
24.500 126.2.GDX4HTC024500 1.30 -0.32 -19.75% 0.20 1.560 1.81 200 155
25.000 126.2.GDX4HTC025000 1.20 +0.40 +50.00% 0.18 1.090 1.29 117 80
25.500 126.2.GDX4HTC025500 0.68 unch unch 0.19 0.600 0.8 22 2,481
26.000 126.2.GDX4HTC026000 0.24 -0.08 -25.00% 0.13 0.210 0.24 577 3,048
26.500 126.2.GDX4HTC026500 0.07 -0.04 -36.36% 0.08 0.070 0.08 1,316 1,953
27.000 126.2.GDX4HTC027000 0.04 +0.01 +33.33% 0.03 0.010 0.03 406 4,181
27.500 126.2.GDX4HTC027500 0.02 unch unch 0.02 0.010 0.02 17 1,724
28.000 126.2.GDX4HTC028000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 2,916
28.500 126.2.GDX4HTC028500 0.02 -0.01 -33.33% 0.03 NA 0.03 10 468
29.000 126.2.GDX4HTC029000 0.01 unch unch 0.04 NA 0.04 96 421
29.500 126.2.GDX4HTC029500 0.03 -0.02 -40.00% 0.04 NA 0.04 14 50
30.000 126.2.GDX4HTC030000 0.01 -0.06 -85.71% 0.04 NA 0.04 3 133
30.500 126.2.GDX4HTC030500 0.25 +0.25 NA 0.04 NA 0.04 10 10
31.000 126.2.GDX4HTC031000 0.11 +0.11 NA 0.04 NA 0.04 10 11
31.500 126.2.GDX4HTC031500 NA NA NA NA NA 0.04 NA NA
32.000 126.2.GDX4HTC032000 NA NA NA NA NA 0.04 NA NA
32.500 126.2.GDX4HTC032500 NA NA NA NA NA 0.04 NA NA
33.000 126.2.GDX4HTC033000 NA NA NA NA NA 0.04 NA NA
33.500 126.2.GDX4HTC033500 NA NA NA NA NA 0.04 NA NA
34.000 126.2.GDX4HTC034000 NA NA NA NA NA 0.04 NA NA
34.500 126.2.GDX4HTC034500 NA NA NA NA NA 0.04 NA NA
35.000 126.2.GDX4HTC035000 NA NA NA NA NA 0.04 NA NA
35.500 126.2.GDX4HTC035500 NA NA NA NA NA 0.04 NA NA
36.000 126.2.GDX4HTC036000 NA NA NA NA NA 0.04 NA NA
36.500 126.2.GDX4HTC036500 NA NA NA NA NA 0.04 NA NA
37.000 126.2.GDX4HTC037000 NA NA NA NA NA 0.04 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.GDX4TTC018000 NA NA NA NA NA 0.04 NA NA
19.000 126.2.GDX4TTC019000 NA NA NA NA NA 0.04 NA NA
19.500 126.2.GDX4TTC019500 NA NA NA NA NA 0.04 NA NA
20.000 126.2.GDX4TTC020000 0.02 +0.02 NA 0.04 NA 0.04 20 20
20.500 126.2.GDX4TTC020500 NA NA NA NA NA 0.04 NA NA
21.000 126.2.GDX4TTC021000 0.03 +0.03 NA 0.04 NA 0.04 40 40
21.500 126.2.GDX4TTC021500 NA NA NA NA NA 0.04 NA NA
22.000 126.2.GDX4TTC022000 NA NA NA NA NA 0.04 NA NA
22.500 126.2.GDX4TTC022500 NA NA NA NA NA 0.04 NA NA
23.000 126.2.GDX4TTC023000 0.04 -0.03 -42.86% 0.04 NA 0.04 10 17
23.500 126.2.GDX4TTC023500 0.02 -0.07 -77.78% 0.04 NA 0.04 3 63
24.000 126.2.GDX4TTC024000 0.01 unch unch 0.04 NA 0.04 20 180
24.500 126.2.GDX4TTC024500 0.01 -0.02 -66.67% 0.05 NA 0.05 10 517
25.000 126.2.GDX4TTC025000 0.01 -0.03 -75.00% 0.05 0.010 0.05 10 2,398
25.500 126.2.GDX4TTC025500 0.03 -0.01 -25.00% 0.04 0.020 0.04 2,111 2,563
26.000 126.2.GDX4TTC026000 0.13 -0.01 -7.14% 0.14 0.120 0.14 766 3,630
26.500 126.2.GDX4TTC026500 0.44 -0.03 -6.38% 0.09 0.390 0.48 54 7,517
27.000 126.2.GDX4TTC027000 0.86 +0.06 +7.50% 0.05 0.730 0.94 10 404
27.500 126.2.GDX4TTC027500 1.78 +0.36 +25.35% 0.04 1.210 1.43 304 336
28.000 126.2.GDX4TTC028000 0.97 +0.97 NA 0.01 1.700 1.9 31 31
28.500 126.2.GDX4TTC028500 2.31 +0.07 +3.13% 0.04 2.190 2.43 2 1
29.000 126.2.GDX4TTC029000 NA NA NA NA 2.690 2.93 NA NA
29.500 126.2.GDX4TTC029500 2.95 +2.95 NA 0.06 3.150 3.45 10 10
30.000 126.2.GDX4TTC030000 NA NA NA NA 3.650 3.95 NA NA
30.500 126.2.GDX4TTC030500 NA NA NA NA 4.150 4.45 NA NA
31.000 126.2.GDX4TTC031000 NA NA NA NA 4.650 4.95 NA NA
31.500 126.2.GDX4TTC031500 NA NA NA NA 5.150 5.4 NA NA
32.000 126.2.GDX4TTC032000 NA NA NA NA 5.650 5.95 NA NA
32.500 126.2.GDX4TTC032500 NA NA NA NA 6.150 6.4 NA NA
33.000 126.2.GDX4TTC033000 NA NA NA NA 6.650 6.95 NA NA
33.500 126.2.GDX4TTC033500 NA NA NA NA 7.150 7.4 NA NA
34.000 126.2.GDX4TTC034000 NA NA NA NA 7.500 8 NA NA
34.500 126.2.GDX4TTC034500 NA NA NA NA 8.000 8.5 NA NA
35.000 126.2.GDX4TTC035000 NA NA NA NA 8.500 9 NA NA
35.500 126.2.GDX4TTC035500 NA NA NA NA 9.000 9.5 NA NA
36.000 126.2.GDX4TTC036000 NA NA NA NA 9.500 10 NA NA
36.500 126.2.GDX4TTC036500 NA NA NA NA 9.600 10.7 NA NA
37.000 126.2.GDX4TTC037000 NA NA NA NA 10.050 11.5 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 3:12 AM ET