RANDGOLD RESOURCES $76.19

up +1.60


23/5/2013 04:23 PM  |  NASDAQ : GOLD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Last Trade: 76.19
Trade Time: May 23 4:04 PM Eastern Daylight Time
Change: 1.60 (2.15 %)
Prev Close: 74.59
Open: 75.69
Bid: 76.15
Ask: 76.16
12 Mo. Price Change : -4% - GOLD has underperformed the S&P 500 by 30%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: GOLD

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GOLD1318E35 0.00 0.00 35.20 33 38.90 32 0 0
37.50 GOLD1318E37.5 0.00 0.00 33.00 33 36.50 32 0 0
40.00 GOLD1318E40 0.00 0.00 30.40 68 34.00 96 0 0
42.50 GOLD1318E42.5 0.00 0.00 28.00 84 31.50 103 0 0
45.00 GOLD1318E45 0.00 0.00 25.80 96 29.00 247 0 0
47.50 GOLD1318E47.5 0.00 0.00 23.10 33 26.40 121 0 0
50.00 GOLD1318E50 0.00 0.00 20.50 44 22.70 6 0 0
55.00 GOLD1318E55 0.00 0.00 15.40 79 17.60 6 0 0
60.00 GOLD1318E60 21.84 0.00 11.00 62 12.60 68 0 0
62.50 GOLD1318E62.5 9.50 0.00 8.70 73 10.10 91 0 0
65.00 GOLD1318E65 9.40 0.00 6.20 62 7.60 95 0 0
67.50 GOLD1318E67.5 6.30 0.00 3.90 22 5.70 94 0 0
70.00 GOLD1318E70 1.62 0.00 1.40 22 1.60 5 0 0
72.50 GOLD1318E72.5 0.10 0.00 0.00 0 0.05 353 0 169
75.00 GOLD1318E75 0.35 0.00 0.00 0 0.05 367 0 444
77.50 GOLD1318E77.5 0.05 0.00 0.00 0 0.05 370 0 578
80.00 GOLD1318E80 0.05 0.00 0.00 0 0.05 349 0 699
82.50 GOLD1318E82.5 0.02 0.00 0.00 0 0.05 372 0 349
85.00 GOLD1318E85 0.04 0.00 0.00 0 0.05 359 0 450
87.50 GOLD1318E87.5 0.02 0.00 0.00 0 0.05 350 0 202
90.00 GOLD1318E90 0.15 0.00 0.00 0 0.05 344 0 270
95.00 GOLD1318E95 0.30 0.00 0.00 0 0.05 690 0 205
100.00 GOLD1318E100 0.00 0.00 0.00 0 0.05 630 0 0

Put Options: GOLD

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GOLD1318Q35 0.00 0.00 0.00 0 0.05 682 0 0
37.50 GOLD1318Q37.5 0.00 0.00 0.00 0 0.05 684 0 0
40.00 GOLD1318Q40 0.00 0.00 0.00 0 0.05 631 0 0
42.50 GOLD1318Q42.5 0.05 0.00 0.00 0 0.05 684 0 3
45.00 GOLD1318Q45 0.00 0.00 0.00 0 0.05 684 0 0
47.50 GOLD1318Q47.5 0.00 0.00 0.00 0 0.05 684 0 0
50.00 GOLD1318Q50 0.15 0.00 0.00 0 0.05 623 0 15
55.00 GOLD1318Q55 0.05 0.00 0.00 0 0.05 628 0 38
60.00 GOLD1318Q60 0.29 0.00 0.00 0 0.05 643 0 51
62.50 GOLD1318Q62.5 0.02 0.00 0.00 0 0.05 623 0 43
65.00 GOLD1318Q65 0.05 0.00 0.00 0 0.05 598 0 136
67.50 GOLD1318Q67.5 0.01 0.00 0.00 0 0.05 621 0 163
70.00 GOLD1318Q70 0.05 0.00 0.00 0 0.05 281 0 550
72.50 GOLD1318Q72.5 0.80 0.00 0.85 162 1.15 39 0 0
75.00 GOLD1318Q75 2.50 0.00 3.40 33 3.70 145 0 0
77.50 GOLD1318Q77.5 5.00 0.00 5.80 145 6.20 128 0 0
80.00 GOLD1318Q80 6.80 0.00 8.00 172 8.70 77 0 0
82.50 GOLD1318Q82.5 9.95 0.00 10.90 31 11.20 97 0 0
85.00 GOLD1318Q85 4.30 0.00 11.20 123 13.90 62 0 0
87.50 GOLD1318Q87.5 8.40 0.00 13.50 75 16.30 52 0 0
90.00 GOLD1318Q90 17.40 0.00 18.20 72 18.70 10 0 0
95.00 GOLD1318Q95 10.90 0.00 21.00 123 24.10 99 0 0
100.00 GOLD1318Q100 0.00 0.00 26.00 96 28.80 52 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center