$12.00 0.00 (0.00%) AngloGold Ashanti Shs Sponsored American Deposit.Share Repr.1 Sh - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 12.00
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 12.00
Open: 11.98
Bid: 11.67
Ask: 12.12
Options:

Call Options: AU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AU1418J6 5.80 0.00 5.90 465.0 6.30 1077.0 0.0 0
7.00 AU1418J7 4.80 0.00 4.90 455.0 5.30 1077.0 0.0 0
8.00 AU1418J8 5.00 1.10 3.90 784.0 4.30 1167.0 10.0 10
9.00 AU1418J9 2.95 0.00 2.95 516.0 3.30 1457.0 0.0 0
10.00 AU1418J10 1.95 0.00 1.95 643.0 2.15 890.0 0.0 0
11.00 AU1418J11 2.70 1.65 1.05 636.0 1.25 1381.0 1.0 1
12.00 AU1418J12 0.40 0.00 0.40 311.0 0.50 1457.0 300.0 369
13.00 AU1418J13 0.15 0.00 0.05 770.0 0.15 1199.0 2.0 326
14.00 AU1418J14 0.03 -0.02 0.05 5.0 0.05 935.0 6.0 2,783
15.00 AU1418J15 0.20 0.15 0.05 965.0 0.05 1011.0 80.0 81
16.00 AU1418J16 0.07 0.02 0.05 387.0 0.05 1088.0 20.0 323
17.00 AU1418J17 0.05 0.00 0.10 5.0 0.05 1088.0 40.0 716
18.00 AU1418J18 0.01 -0.04 0.05 560.0 0.05 2007.0 1.0 3,439
19.00 AU1418J19 0.02 -0.03 0.05 1.0 0.05 1561.0 2.0 495
20.00 AU1418J20 0.02 -0.03 0.05 9.0 0.05 3861.0 1.0 8,572
21.00 AU1418J21 0.09 0.04 0.05 1594.0 0.05 3861.0 5.0 6,559
22.00 AU1418J22 0.50 0.45 0.05 859.0 0.05 1068.0 2.0 28
23.00 AU1418J23 0.70 0.65 0.05 3121.0 0.05 1048.0 20.0 21
24.00 AU1418J24 0.05 0.00 0.05 311.0 0.05 1028.0 40.0 40
25.00 AU1418J25 0.05 0.00 0.05 1.0 0.05 1088.0 10.0 280
26.00 AU1418J26 0.05 0.00 0.05 1.0 0.05 972.0 0.0 0
27.00 AU1418J27 0.05 0.00 0.05 28.0 0.05 1012.0 5.0 205
28.00 AU1418J28 0.45 0.40 0.05 10.0 0.05 1012.0 200.0 200
29.00 AU1418J29 0.45 0.40 0.05 10.0 0.05 1088.0 200.0 200
30.00 AU1418J30 0.05 0.00 0.05 36.0 0.05 1048.0 0.0 0
31.00 AU1418J31 0.05 0.00 0.05 10.0 0.05 1048.0 0.0 0
32.00 AU1418J32 0.05 0.00 0.05 75.0 0.05 1048.0 0.0 0

Put Options: AU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 AU1418V6 0.05 0.00 0.00 0.0 0.05 887.0 0.0 0
7.00 AU1418V7 0.05 0.00 0.00 0.0 0.05 994.0 0.0 0
8.00 AU1418V8 0.05 0.00 0.05 10.0 0.05 1019.0 0.0 0
9.00 AU1418V9 0.05 0.00 0.05 75.0 0.05 866.0 0.0 0
10.00 AU1418V10 0.19 0.14 0.05 150.0 0.05 901.0 1.0 0
11.00 AU1418V11 0.10 0.00 0.05 1784.0 0.15 1141.0 1.0 262
12.00 AU1418V12 0.45 0.05 0.40 41.0 0.45 43.0 22.0 250
13.00 AU1418V13 1.00 -0.05 1.05 457.0 1.15 905.0 8.0 1,491
14.00 AU1418V14 2.05 0.00 1.95 878.0 2.10 1084.0 18.0 619
15.00 AU1418V15 2.65 -0.20 2.85 1503.0 3.10 1217.0 4.0 1,376
16.00 AU1418V16 2.35 -1.35 3.80 1747.0 4.10 1181.0 10.0 2,272
17.00 AU1418V17 3.30 -1.30 4.80 1249.0 5.10 1099.0 1.0 700
18.00 AU1418V18 4.84 -0.76 5.80 933.0 6.10 611.0 1.0 1,099
19.00 AU1418V19 5.21 -1.59 6.80 272.0 7.10 232.0 6.0 21
20.00 AU1418V20 7.50 -0.30 7.80 272.0 8.10 232.0 5.0 5
21.00 AU1418V21 9.09 0.00 8.80 817.0 9.10 560.0 10.0 110
22.00 AU1418V22 10.05 0.00 9.80 530.0 10.20 305.0 10.0 18
23.00 AU1418V23 9.55 -0.95 10.80 358.0 11.20 358.0 101.0 78
24.00 AU1418V24 6.80 -4.70 11.80 540.0 12.20 430.0 20.0 2
25.00 AU1418V25 11.44 -1.06 12.80 327.0 13.20 578.0 372.0 115
26.00 AU1418V26 9.14 -4.36 13.80 529.0 14.20 285.0 6.0 5
27.00 AU1418V27 13.40 -1.10 14.80 25.0 15.20 85.0 10.0 10
28.00 AU1418V28 15.50 0.00 15.80 246.0 16.20 175.0 0.0 0
29.00 AU1418V29 15.70 -0.80 16.80 25.0 17.20 15.0 23.0 23
30.00 AU1418V30 17.50 0.00 17.80 246.0 18.20 25.0 0.0 0
31.00 AU1418V31 18.50 0.00 18.80 487.0 19.20 15.0 0.0 0
32.00 AU1418V32 19.50 0.00 19.80 487.0 20.20 500.0 0.0 0