GOLD Options | Randgold Resources Limited Stock

BSE

0.36% NSE

0.34%

Randgold Resources Limited (GOLD)

-NasdaqGS

72.61 2.18(2.91%) 19 Jun 1:30AM

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Saturday 22 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
62.50	GOLD130622C00062500	17.00	0.00	10.00	10.30	2	3
65.00	GOLD130622C00065000	9.89	0.00	7.50	7.80	13	28
67.50	GOLD130622C00067500	9.10	0.00	5.00	5.30	4	27
70.00	GOLD130622C00070000	2.97	7.63	2.80	3.10	17	165
72.50	GOLD130622C00072500	1.27	2.63	1.15	1.25	54	292
75.00	GOLD130622C00075000	0.35	0.75	0.30	0.40	76	632
77.50	GOLD130622C00077500	0.11	0.14	0.05	0.10	13	789
80.00	GOLD130622C00080000	0.05	0.04	N/A	0.05	11	1,059
82.50	GOLD130622C00082500	0.01	0.07	N/A	0.05	5	485
85.00	GOLD130622C00085000	0.03	0.00	N/A	0.05	1	281
87.50	GOLD130622C00087500	0.03	0.00	N/A	0.05	3	198
90.00	GOLD130622C00090000	0.09	0.00	N/A	0.05	2	627
92.50	GOLD130622C00092500	0.10	0.00	N/A	0.05	5	117
95.00	GOLD130622C00095000	0.05	0.00	N/A	0.05	1	1,098
97.50	GOLD130622C00097500	0.05	0.00	N/A	0.05	1	131
100.00	GOLD130622C00100000	0.05	0.00	N/A	0.05	2	245
105.00	GOLD130622C00105000	0.05	0.00	N/A	0.05	3	1,752
110.00	GOLD130622C00110000	0.05	0.00	N/A	0.05	2	65
115.00	GOLD130622C00115000	0.02	0.00	N/A	0.05	7	112
120.00	GOLD130622C00120000	0.05	0.00	N/A	0.05	5	235
125.00	GOLD130622C00125000	0.05	0.00	N/A	0.05	5	129
130.00	GOLD130622C00130000	0.08	0.00	N/A	0.05	14	406
135.00	GOLD130622C00135000	0.05	0.00	N/A	0.05	10	108
140.00	GOLD130622C00140000	0.10	0.00	N/A	0.20	25	37
145.00	GOLD130622C00145000	0.55	0.00	N/A	0.05	0	45
150.00	GOLD130622C00150000	0.05	0.00	N/A	0.05	1	53
155.00	GOLD130622C00155000	0.60	0.00	N/A	0.05	0	561
160.00	GOLD130622C00160000	0.05	0.00	N/A	0.05	1	22
165.00	GOLD130622C00165000	0.05	0.00	N/A	0.05	1	12
170.00	GOLD130622C00170000	0.05	0.00	N/A	0.05	1	1
175.00	GOLD130622C00175000	1.65	0.00	N/A	0.05	0	22

Put Options

Expire at close Saturday 22 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
42.50	GOLD130622P00042500	0.05	0.00	N/A	0.05	1	1
45.00	GOLD130622P00045000	0.05	0.00	N/A	0.05	15	16
47.50	GOLD130622P00047500	0.05	0.00	N/A	0.05	5	30
50.00	GOLD130622P00050000	0.05	0.00	N/A	0.05	1	24
55.00	GOLD130622P00055000	0.04	0.00	N/A	0.05	1	58
60.00	GOLD130622P00060000	0.05	0.00	N/A	0.05	1	264
62.50	GOLD130622P00062500	0.26	0.00	N/A	0.05	17	62
65.00	GOLD130622P00065000	0.04	0.00	N/A	0.05	4	161
67.50	GOLD130622P00067500	0.01	0.08	N/A	0.10	60	259
70.00	GOLD130622P00070000	0.29	0.16	0.25	0.35	68	1,101
72.50	GOLD130622P00072500	1.20	0.74	1.05	1.15	496	1,042
75.00	GOLD130622P00075000	2.70	1.30	2.60	2.85	22	719
77.50	GOLD130622P00077500	4.90	1.50	4.80	5.10	5	345
80.00	GOLD130622P00080000	5.90	0.00	7.20	7.50	21	330
82.50	GOLD130622P00082500	9.60	2.65	9.70	10.10	5	90
85.00	GOLD130622P00085000	12.10	1.70	12.20	12.60	10	213
87.50	GOLD130622P00087500	15.65	0.00	12.50	15.40	3	35
90.00	GOLD130622P00090000	13.30	0.00	17.20	17.60	4	140
92.50	GOLD130622P00092500	16.80	0.00	19.70	20.10	5	52
95.00	GOLD130622P00095000	16.06	0.00	20.10	23.30	2	4
97.50	GOLD130622P00097500	19.00	0.00	22.60	25.80	9	23
100.00	GOLD130622P00100000	22.00	0.00	27.00	27.60	1	110
105.00	GOLD130622P00105000	27.60	0.00	31.20	33.10	1	16
110.00	GOLD130622P00110000	35.10	0.00	35.80	39.00	1	1
120.00	GOLD130622P00120000	17.20	0.00	46.50	47.70	0	1

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GOLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Randgold Resources Limited (GOLD)