25.92 Down -0.75 -2.81%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.GDX4I5C017000 NA NA NA NA 8.850 9.55 NA NA
18.000 126.2.GDX4I5C018000 NA NA NA NA 7.850 8.2 NA NA
19.000 126.2.GDX4I5C019000 NA NA NA NA 6.850 7.15 NA NA
19.500 126.2.GDX4I5C019500 NA NA NA NA 6.350 6.65 NA NA
20.000 126.2.GDX4I5C020000 NA NA NA NA 5.850 6.15 NA NA
20.500 126.2.GDX4I5C020500 NA NA NA NA 5.350 5.65 NA NA
21.000 126.2.GDX4I5C021000 NA NA NA NA 4.850 5.15 NA NA
21.500 126.2.GDX4I5C021500 NA NA NA NA 4.350 4.6 NA NA
22.000 126.2.GDX4I5C022000 NA NA NA NA 3.850 4.1 NA NA
22.500 126.2.GDX4I5C022500 NA NA NA NA 3.350 3.6 NA NA
23.000 126.2.GDX4I5C023000 3.06 -0.19 -5.85% 0.18 2.870 3.1 5 19
23.500 126.2.GDX4I5C023500 NA NA NA NA 2.370 2.6 NA NA
24.000 126.2.GDX4I5C024000 3.35 +1.24 +58.77% 0.18 1.880 2.1 24 60
24.500 126.2.GDX4I5C024500 1.71 -0.57 -25.00% 0.17 1.380 1.59 40 53
25.000 126.2.GDX4I5C025000 0.99 +0.10 +11.24% 0.11 0.900 1.03 6 119
25.500 126.2.GDX4I5C025500 0.52 -0.71 -57.72% 0.17 0.520 0.59 58 831
26.000 126.2.GDX4I5C026000 0.23 -0.52 -69.33% 0.23 0.210 0.23 505 2,175
26.500 126.2.GDX4I5C026500 0.07 -0.30 -81.08% 0.09 0.070 0.09 534 1,125
27.000 126.2.GDX4I5C027000 0.03 -0.13 -81.25% 0.04 0.030 0.04 478 2,204
27.500 126.2.GDX4I5C027500 0.06 +0.01 +20.00% 0.01 NA 0.01 301 637
28.000 126.2.GDX4I5C028000 0.02 -0.02 -50.00% 0.02 NA 0.02 2 1,144
28.500 126.2.GDX4I5C028500 0.02 -0.01 -33.33% 0.02 NA 0.02 32 196
29.000 126.2.GDX4I5C029000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 219
29.500 126.2.GDX4I5C029500 0.04 -0.12 -75.00% 0.02 NA 0.02 2 197
30.000 126.2.GDX4I5C030000 NA NA NA NA NA 0.02 NA NA
30.500 126.2.GDX4I5C030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.GDX4I5C031000 NA NA NA NA NA 0.02 NA NA
31.500 126.2.GDX4I5C031500 0.03 +0.03 NA 0.02 NA 0.02 16 16
32.000 126.2.GDX4I5C032000 NA NA NA NA NA 0.02 NA NA
32.500 126.2.GDX4I5C032500 NA NA NA NA NA 0.02 NA NA
33.000 126.2.GDX4I5C033000 0.02 +0.02 NA 0.02 NA 0.02 15 15
33.500 126.2.GDX4I5C033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.GDX4I5C034000 0.02 +0.02 NA 0.02 NA 0.02 11 11
34.500 126.2.GDX4I5C034500 0.02 +0.02 NA 0.02 NA 0.02 11 11
35.000 126.2.GDX4I5C035000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.GDX4U5C017000 NA NA NA NA NA 0.02 NA NA
18.000 126.2.GDX4U5C018000 NA NA NA NA NA 0.02 NA NA
19.000 126.2.GDX4U5C019000 NA NA NA NA NA 0.02 NA NA
19.500 126.2.GDX4U5C019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.GDX4U5C020000 NA NA NA NA NA 0.01 NA NA
20.500 126.2.GDX4U5C020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.GDX4U5C021000 NA NA NA NA NA 0.02 NA NA
21.500 126.2.GDX4U5C021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.GDX4U5C022000 0.03 +0.03 NA 0.02 NA 0.02 11 11
22.500 126.2.GDX4U5C022500 NA NA NA NA NA 0.02 NA NA
23.000 126.2.GDX4U5C023000 NA NA NA NA NA 0.02 NA NA
23.500 126.2.GDX4U5C023500 0.01 -0.01 -50.00% 0.02 NA 0.02 5 12
24.000 126.2.GDX4U5C024000 0.05 -0.05 -50.00% 0.02 NA 0.02 25 76
24.500 126.2.GDX4U5C024500 0.01 unch unch 0.01 NA 0.01 249 272
25.000 126.2.GDX4U5C025000 0.02 unch unch 0.03 0.010 0.03 400 389
25.500 126.2.GDX4U5C025500 0.09 +0.05 +125.00% 0.12 0.080 0.12 619 2,367
26.000 126.2.GDX4U5C026000 0.27 +0.20 +285.71% 0.21 0.270 0.29 2,695 1,738
26.500 126.2.GDX4U5C026500 0.60 +0.40 +200.00% 0.08 0.630 0.66 4,436 1,436
27.000 126.2.GDX4U5C027000 1.10 +0.63 +134.04% 0.05 1.050 1.13 20 525
27.500 126.2.GDX4U5C027500 1.54 +0.68 +79.07% 0.06 1.520 1.64 4 68
28.000 126.2.GDX4U5C028000 1.77 -0.04 -2.21% 0.05 1.920 2.13 4 50
28.500 126.2.GDX4U5C028500 1.42 +1.42 NA 0.05 2.400 2.63 1 1
29.000 126.2.GDX4U5C029000 2.34 +2.34 NA 0.07 2.890 3.15 5 NA
29.500 126.2.GDX4U5C029500 NA NA NA NA 3.350 3.65 NA NA
30.000 126.2.GDX4U5C030000 NA NA NA NA 3.850 4.15 NA NA
30.500 126.2.GDX4U5C030500 NA NA NA NA 4.350 4.65 NA NA
31.000 126.2.GDX4U5C031000 NA NA NA NA 4.850 5.15 NA NA
31.500 126.2.GDX4U5C031500 NA NA NA NA 5.350 5.65 NA NA
32.000 126.2.GDX4U5C032000 NA NA NA NA 5.850 6.15 NA NA
32.500 126.2.GDX4U5C032500 NA NA NA NA 6.350 6.65 NA NA
33.000 126.2.GDX4U5C033000 NA NA NA NA 6.850 7.15 NA NA
33.500 126.2.GDX4U5C033500 NA NA NA NA 7.350 7.65 NA NA
34.000 126.2.GDX4U5C034000 NA NA NA NA 7.250 8.25 NA NA
34.500 126.2.GDX4U5C034500 NA NA NA NA 7.850 8.75 NA NA
35.000 126.2.GDX4U5C035000 NA NA NA NA 8.250 9.15 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 12:51 PM ET