23.99 Up unch unch
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
12.500 126.2.GDX4IKC012500 NA NA NA NA 10.700 12.1 NA NA
13.000 126.2.GDX4IKC013000 NA NA NA NA 10.250 11.55 NA 30
13.500 126.2.GDX4IKC013500 NA NA NA NA 9.750 10.8 NA NA
14.000 126.2.GDX4IKC014000 9.83 +9.83 NA 0.46 9.500 10.45 6 4
14.500 126.2.GDX4IKC014500 NA NA NA NA 8.950 9.8 NA 59
15.000 126.2.GDX4IKC015000 8.94 -0.41 -4.39% 0.21 8.700 9.2 62 91
15.500 126.2.GDX4IKC015500 NA NA NA NA 7.950 9 NA 15
16.000 126.2.GDX4IKC016000 NA NA NA NA 7.700 8.45 NA 16
16.500 126.2.GDX4IKC016500 10.05 +10.05 NA 0.46 7.050 7.95 10 49
17.000 126.2.GDX4IKC017000 9.71 -0.09 -0.92% 0.31 6.950 7.3 30 78
17.500 126.2.GDX4IKC017500 6.45 -2.55 -28.33% 0.31 6.450 6.8 5 178
18.000 126.2.GDX4IKC018000 8.40 +0.65 +8.39% 0.26 5.750 6.25 10 235
18.500 126.2.GDX4IKC018500 NA NA NA NA 5.450 5.8 NA 219
19.000 126.2.GDX4IKC019000 5.94 -0.96 -13.91% 0.26 4.800 5.25 60 410
19.500 126.2.GDX4IKC019500 NA NA NA NA 4.450 4.8 NA 1,158
20.000 126.2.GDX4IKC020000 4.15 -0.05 -1.19% 0.36 3.800 4.35 5 1,836
20.500 126.2.GDX4IKC020500 4.53 +4.53 NA 0.31 3.450 3.8 1 3,594
21.000 126.2.GDX4IKC021000 2.86 -0.54 -15.88% 0.31 2.970 3.3 24 174
21.500 126.2.GDX4IKC021500 2.47 -3.45 -58.28% 0.24 2.420 2.73 20 159
22.000 126.2.GDX4IKC022000 1.98 +0.08 +4.21% 0.22 1.950 2.21 1 943
22.500 126.2.GDX4IKC022500 1.58 +0.21 +15.33% 0.11 1.480 1.6 80 2,124
23.000 126.2.GDX4IKC023000 1.25 +0.25 +25.00% 0.15 1.000 1.14 104 3,173
23.500 126.2.GDX4IKC023500 0.64 +0.09 +16.36% 0.15 0.540 0.64 600 6,666
24.000 126.2.GDX4IKC024000 0.31 +0.02 +6.90% 0.28 0.260 0.28 2,145 7,865
24.500 126.2.GDX4IKC024500 0.13 +0.01 +8.33% 0.11 0.090 0.11 2,549 11,684
25.000 126.2.GDX4IKC025000 0.06 unch unch 0.06 0.050 0.06 11,570 39,735
25.500 126.2.GDX4IKC025500 0.03 unch unch 0.05 0.010 0.05 206 7,803
26.000 126.2.GDX4IKC026000 0.01 -0.02 -66.67% 0.02 NA 0.02 569 12,010
26.500 126.2.GDX4IKC026500 0.01 -0.01 -50.00% 0.02 NA 0.02 106 6,787
27.000 126.2.GDX4IKC027000 0.01 unch unch 0.01 NA 0.01 12 34,892
27.500 126.2.GDX4IKC027500 0.01 -0.01 -50.00% 0.02 NA 0.02 2 6,933
28.000 126.2.GDX4IKC028000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 22,789
28.500 126.2.GDX4IKC028500 0.01 -0.01 -50.00% 0.02 NA 0.02 4 5,517
29.000 126.2.GDX4IKC029000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 14,600
29.500 126.2.GDX4IKC029500 0.02 -0.03 -60.00% 0.02 NA 0.02 5 5,490
30.000 126.2.GDX4IKC030000 0.01 -0.01 -50.00% 0.01 NA 0.01 12 21,597
30.500 126.2.GDX4IKC030500 0.02 -0.02 -50.00% 0.02 NA 0.02 21 1,754
31.000 126.2.GDX4IKC031000 0.01 -0.04 -80.00% 0.02 NA 0.02 141 1,894
31.500 126.2.GDX4IKC031500 0.01 -0.10 -90.91% 0.02 NA 0.02 20 1,128
32.000 126.2.GDX4IKC032000 0.01 -0.02 -66.67% 0.01 NA 0.01 20 4,942
32.500 126.2.GDX4IKC032500 0.01 -0.05 -83.33% 0.02 NA 0.02 43 497
33.000 126.2.GDX4IKC033000 0.02 +0.02 NA 0.02 NA 0.02 15 15
33.500 126.2.GDX4IKC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.GDX4IKC034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.GDX4IKC035000 0.02 unch unch 0.02 NA 0.02 63 5,623
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
12.500 126.2.GDX4UKC012500 NA NA NA NA NA 0.02 NA 10
13.000 126.2.GDX4UKC013000 NA NA NA NA NA 0.02 NA NA
13.500 126.2.GDX4UKC013500 NA NA NA NA NA 0.02 NA NA
14.000 126.2.GDX4UKC014000 NA NA NA NA NA 0.02 NA 54
14.500 126.2.GDX4UKC014500 NA NA NA NA NA 0.02 NA 150
15.000 126.2.GDX4UKC015000 NA NA NA NA NA 0.02 NA 19
15.500 126.2.GDX4UKC015500 NA NA NA NA NA 0.02 NA 194
16.000 126.2.GDX4UKC016000 NA NA NA NA NA 0.02 NA 126
16.500 126.2.GDX4UKC016500 NA NA NA NA NA 0.02 NA 3,046
17.000 126.2.GDX4UKC017000 0.01 +0.01 NA 0.02 NA 0.02 5 3,943
17.500 126.2.GDX4UKC017500 NA NA NA NA NA 0.02 NA 2,431
18.000 126.2.GDX4UKC018000 0.01 +0.01 NA 0.02 NA 0.02 4 1,271
18.500 126.2.GDX4UKC018500 0.01 +0.01 NA 0.01 NA 0.01 1 5,308
19.000 126.2.GDX4UKC019000 NA NA NA NA NA 0.02 NA 10,296
19.500 126.2.GDX4UKC019500 0.01 -0.01 -50.00% 0.02 NA 0.02 20 1,242
20.000 126.2.GDX4UKC020000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 2,796
20.500 126.2.GDX4UKC020500 NA NA NA NA NA 0.02 NA 3,108
21.000 126.2.GDX4UKC021000 0.02 +0.01 +100.00% 0.02 NA 0.02 13 12,739
21.500 126.2.GDX4UKC021500 0.04 +0.01 +33.33% 0.02 NA 0.02 6 5,885
22.000 126.2.GDX4UKC022000 0.02 -0.01 -33.33% 0.02 NA 0.02 2 8,962
22.500 126.2.GDX4UKC022500 0.02 -0.02 -50.00% 0.04 NA 0.04 75 5,688
23.000 126.2.GDX4UKC023000 0.03 -0.02 -40.00% 0.07 0.010 0.07 241 6,761
23.500 126.2.GDX4UKC023500 0.09 -0.06 -40.00% 0.1 0.080 0.1 3,535 12,057
24.000 126.2.GDX4UKC024000 0.25 -0.10 -28.57% 0.29 0.270 0.3 1,429 4,471
24.500 126.2.GDX4UKC024500 0.55 -0.06 -9.84% 0.14 0.540 0.65 551 11,972
25.000 126.2.GDX4UKC025000 0.96 -0.18 -15.79% 0.06 0.960 1.07 297 5,483
25.500 126.2.GDX4UKC025500 1.38 -0.21 -13.21% 0.04 1.410 1.55 102 3,471
26.000 126.2.GDX4UKC026000 1.89 -0.20 -9.57% 0.05 1.960 2.06 533 7,727
26.500 126.2.GDX4UKC026500 2.39 -0.13 -5.16% 0.06 2.310 2.57 1 4,189
27.000 126.2.GDX4UKC027000 2.89 -0.15 -4.93% 0.04 2.750 3.05 39 3,160
27.500 126.2.GDX4UKC027500 3.50 +0.02 +0.57% 0.09 3.200 3.6 19 3,279
28.000 126.2.GDX4UKC028000 4.17 +0.22 +5.57% 0.14 3.700 4.15 24 270
28.500 126.2.GDX4UKC028500 4.50 +0.96 +27.12% 0.09 4.150 4.6 34 151
29.000 126.2.GDX4UKC029000 5.20 +0.55 +11.83% 0.14 4.700 5.15 31 201
29.500 126.2.GDX4UKC029500 4.80 +1.72 +55.84% 0.19 5.250 5.7 14 72
30.000 126.2.GDX4UKC030000 5.70 +0.48 +9.20% 0.29 5.650 6.3 4 103
30.500 126.2.GDX4UKC030500 3.65 +3.65 NA 0.04 6.200 6.55 11 16
31.000 126.2.GDX4UKC031000 5.12 +1.42 +38.38% 0.39 6.500 7.4 100 126
31.500 126.2.GDX4UKC031500 NA NA NA NA 7.200 7.55 NA 12
32.000 126.2.GDX4UKC032000 NA NA NA NA 7.550 8.55 NA 20
32.500 126.2.GDX4UKC032500 NA NA NA NA 8.050 8.85 6 13
33.000 126.2.GDX4UKC033000 NA NA NA NA 8.550 9.55 NA NA
33.500 126.2.GDX4UKC033500 NA NA NA NA 9.050 10 NA NA
34.000 126.2.GDX4UKC034000 NA NA NA NA 8.400 10.1 NA NA
35.000 126.2.GDX4UKC035000 11.00 +0.15 +1.38% 0.84 10.250 11.85 32 87
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 9:41 AM ET