$68.11 -0.04 (-0.06%) Randgold Resources Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 30, 2014 | 10:55 AM
Last Trade: 68.11
Trade Time: Sep 30 10:55 AM Eastern Daylight Time
Change: -0.04 (-0.06%)
Prev Close: 68.15
Open: 67.81
Bid: 68.07
Ask: 68.13
Options:

Call Options: GOLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GOLD1418J55 13.00 0.00 12.30 578.0 13.80 409.0 0.0 0
60.00 GOLD1418J60 8.60 0.00 7.40 610.0 8.70 353.0 4.0 4
62.50 GOLD1418J62.5 5.40 -0.40 5.10 699.0 6.30 413.0 40.0 0
65.00 GOLD1418J65 3.70 0.00 3.50 418.0 3.90 191.0 0.0 0
67.50 GOLD1418J67.5 2.10 0.05 1.90 645.0 2.15 191.0 3.0 64
70.00 GOLD1418J70 1.00 -0.15 0.85 588.0 1.05 414.0 10.0 263
72.50 GOLD1418J72.5 0.35 -0.10 0.30 601.0 0.45 398.0 25.0 177
75.00 GOLD1418J75 0.23 0.08 0.10 516.0 0.25 707.0 11.0 649
77.50 GOLD1418J77.5 0.18 0.13 0.05 188.0 0.10 150.0 72.0 279
80.00 GOLD1418J80 0.05 0.00 0.05 10.0 0.05 10.0 25.0 517
82.50 GOLD1418J82.5 0.05 0.00 0.05 10.0 0.05 95.0 1.0 45
85.00 GOLD1418J85 0.05 0.00 0.05 24.0 0.05 33.0 42.0 1,491
87.50 GOLD1418J87.5 0.20 0.15 0.05 86.0 0.05 106.0 3.0 20
90.00 GOLD1418J90 0.40 0.35 0.05 317.0 0.05 36.0 5.0 38
92.50 GOLD1418J92.5 0.30 0.25 0.05 43.0 0.05 39.0 5.0 5
95.00 GOLD1418J95 0.03 -0.02 0.05 36.0 0.05 59.0 5.0 5
100.00 GOLD1418J100 0.05 0.00 0.05 39.0 0.05 52.0 0.0 0
105.00 GOLD1418J105 0.05 0.00 0.05 2.0 0.05 50.0 100.0 100

Put Options: GOLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GOLD1418V55 0.05 0.00 0.00 0.0 0.05 100.0 50.0 50
60.00 GOLD1418V60 0.15 0.10 0.05 471.0 0.15 244.0 75.0 85
62.50 GOLD1418V62.5 0.20 0.00 0.20 409.0 0.30 344.0 0.0 0
65.00 GOLD1418V65 0.65 0.01 0.55 643.0 0.70 489.0 3.0 106
67.50 GOLD1418V67.5 1.20 0.00 1.35 592.0 1.55 529.0 1.0 159
70.00 GOLD1418V70 2.90 0.35 2.75 41.0 3.00 589.0 58.0 238
72.50 GOLD1418V72.5 4.90 0.30 4.60 225.0 4.90 321.0 3.0 298
75.00 GOLD1418V75 5.85 -0.15 6.60 449.0 7.80 540.0 7.0 233
77.50 GOLD1418V77.5 6.40 -2.50 8.90 453.0 10.30 549.0 9.0 155
80.00 GOLD1418V80 11.60 0.80 11.40 482.0 12.70 529.0 1.0 178
82.50 GOLD1418V82.5 12.40 -0.80 13.90 442.0 15.20 507.0 1.0 18
85.00 GOLD1418V85 10.00 -5.80 16.00 590.0 17.70 554.0 6.0 46
87.50 GOLD1418V87.5 18.00 0.00 18.30 226.0 20.40 173.0 0.0 0
90.00 GOLD1418V90 20.50 0.00 21.00 111.0 23.20 92.0 0.0 0
92.50 GOLD1418V92.5 22.80 0.00 22.90 88.0 25.60 52.0 0.0 0
95.00 GOLD1418V95 25.50 0.00 25.30 125.0 28.20 97.0 0.0 0
100.00 GOLD1418V100 30.40 0.00 30.60 51.0 33.30 40.0 0.0 0
105.00 GOLD1418V105 35.30 0.00 36.10 415.0 38.30 382.0 0.0 0