Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh $84.15

up +1.12


29/8/2014 04:00 PM  |  NASDAQ : GOLD  
Industries : Metals & Mining / Gold
Last Trade: 84.15
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 1.12 (1.35 %)
Prev Close: 83.03
Open: 83.09
Bid: 84.13
Ask: 84.19
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GOLD Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: GOLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GOLD1420I40 41.70 0.00 41.80 12.0 45.20 1.0 0.0 0
45.00 GOLD1420I45 31.30 -6.30 37.20 41.0 39.60 22.0 17.0 17
50.00 GOLD1420I50 27.80 -4.80 32.30 31.0 34.60 94.0 1.0 11
55.00 GOLD1420I55 26.40 -1.20 27.30 460.0 29.50 140.0 19.0 19
57.50 GOLD1420I57.5 24.30 0.00 24.70 43.0 27.10 22.0 0.0 0
60.00 GOLD1420I60 25.67 3.07 22.40 460.0 24.50 144.0 1.0 31
62.50 GOLD1420I62.5 19.50 0.00 19.70 63.0 22.00 56.0 0.0 0
65.00 GOLD1420I65 17.60 0.00 17.40 462.0 19.50 158.0 0.0 10
67.50 GOLD1420I67.5 18.05 2.85 15.10 551.0 17.00 282.0 1.0 44
70.00 GOLD1420I70 11.75 -0.95 12.80 570.0 14.50 388.0 3.0 89
72.50 GOLD1420I72.5 9.70 -0.81 10.30 572.0 12.00 242.0 1.0 48
75.00 GOLD1420I75 11.20 3.40 7.90 573.0 9.50 294.0 10.0 579
77.50 GOLD1420I77.5 6.10 0.30 6.50 282.0 7.20 529.0 5.0 163
80.00 GOLD1420I80 4.00 0.00 4.50 111.0 4.90 533.0 122.0 484
82.50 GOLD1420I82.5 2.75 0.45 2.65 180.0 2.90 213.0 43.0 223
85.00 GOLD1420I85 1.30 0.28 1.30 118.0 1.50 452.0 18.0 2,111
87.50 GOLD1420I87.5 0.60 0.10 0.50 479.0 0.70 697.0 4.0 1,217
90.00 GOLD1420I90 0.25 0.10 0.20 147.0 0.30 312.0 2.0 1,822
92.50 GOLD1420I92.5 0.10 0.05 0.05 408.0 0.15 375.0 56.0 2,929
95.00 GOLD1420I95 0.08 0.03 0.05 12.0 0.10 307.0 5.0 889
97.50 GOLD1420I97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 GOLD1420I100 0.05 0.00 0.05 1.0 0.05 42.0 1.0 197
105.00 GOLD1420I105 0.23 0.18 0.05 22.0 0.05 48.0 2.0 312
110.00 GOLD1420I110 0.15 0.10 0.05 10.0 0.05 32.0 60.0 211
115.00 GOLD1420I115 0.03 -0.02 0.05 376.0 0.05 42.0 5.0 112

Put Options: GOLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GOLD1420U40 0.05 0.00 0.05 10.0 0.05 79.0 2.0 2
45.00 GOLD1420U45 0.20 0.15 0.05 1.0 0.05 80.0 3.0 3
50.00 GOLD1420U50 0.35 0.30 0.05 10.0 0.05 63.0 3.0 4
55.00 GOLD1420U55 0.05 0.00 0.05 10.0 0.05 57.0 10.0 291
57.50 GOLD1420U57.5 0.04 -0.01 0.05 10.0 0.05 62.0 7.0 109
60.00 GOLD1420U60 0.05 0.00 0.05 10.0 0.05 59.0 6.0 173
62.50 GOLD1420U62.5 0.05 0.00 0.05 10.0 0.05 54.0 79.0 2,455
65.00 GOLD1420U65 0.05 0.00 0.05 10.0 0.05 79.0 1.0 990
67.50 GOLD1420U67.5 0.05 -0.05 0.05 10.0 0.05 41.0 4.0 320
70.00 GOLD1420U70 0.15 0.05 0.05 10.0 0.10 237.0 2.0 366
72.50 GOLD1420U72.5 0.15 0.10 0.05 10.0 0.15 592.0 2.0 236
75.00 GOLD1420U75 0.13 -0.02 0.05 321.0 0.20 313.0 3.0 221
77.50 GOLD1420U77.5 0.20 -0.13 0.15 311.0 0.25 350.0 14.0 227
80.00 GOLD1420U80 0.53 -0.17 0.45 21.0 0.60 584.0 8.0 379
82.50 GOLD1420U82.5 1.13 -0.36 1.05 96.0 1.25 764.0 3.0 272
85.00 GOLD1420U85 2.20 -0.50 2.15 149.0 2.30 93.0 32.0 206
87.50 GOLD1420U87.5 6.19 1.49 3.70 468.0 4.10 321.0 102.0 176
90.00 GOLD1420U90 8.80 2.40 5.80 518.0 6.60 660.0 13.0 71
92.50 GOLD1420U92.5 10.60 1.90 8.10 451.0 9.10 578.0 30.0 32
95.00 GOLD1420U95 9.60 -1.50 10.60 74.0 11.60 223.0 5.0 10
97.50 GOLD1420U97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 GOLD1420U100 14.80 -1.30 15.50 444.0 17.30 573.0 5.0 18
105.00 GOLD1420U105 23.00 3.20 20.50 22.0 21.60 275.0 1.0 1
110.00 GOLD1420U110 25.70 0.00 25.40 30.0 26.60 284.0 0.0 0
115.00 GOLD1420U115 30.90 0.00 30.50 152.0 31.60 266.0 0.0 0
Trading Center