GOLD Options | Randgold Resources Limited Stock

BSE

0.56% NSE

0.70%

Randgold Resources Limited (GOLD)

-NasdaqGS

74.29 0.14(0.19%) 1:30AM|After Hours : 74.29 0.00 (0.00%) 1:55AM

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 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
37.50	GOLD140118C00037500	60.54	0.00	36.60	38.00	0	2
45.00	GOLD140118C00045000	32.53	0.00	30.00	30.50	3	20
47.50	GOLD140118C00047500	73.40	0.00	27.80	28.30	0	10
50.00	GOLD140118C00050000	31.86	0.00	25.70	26.10	100	103
55.00	GOLD140118C00055000	21.80	0.00	21.50	21.90	1	2
60.00	GOLD140118C00060000	18.20	0.00	17.70	18.10	2	20
65.00	GOLD140118C00065000	14.70	0.00	14.30	14.70	3	5
67.50	GOLD140118C00067500	12.57	0.00	12.80	13.10	5	8
70.00	GOLD140118C00070000	10.70	0.00	11.40	11.70	2	33
72.50	GOLD140118C00072500	14.67	0.00	10.10	10.30	2	271
75.00	GOLD140118C00075000	8.20	0.00	8.90	9.10	1	87
77.50	GOLD140118C00077500	7.37	0.00	7.80	8.00	1	83
80.00	GOLD140118C00080000	6.90	0.50	6.80	7.00	6	126
82.50	GOLD140118C00082500	5.50	0.00	5.90	6.20	1	550
85.00	GOLD140118C00085000	4.40	0.00	5.10	5.40	1	104
87.50	GOLD140118C00087500	8.00	0.00	4.40	4.70	45	64
90.00	GOLD140118C00090000	3.62	0.00	3.80	4.00	10	678
92.50	GOLD140118C00092500	3.60	0.00	3.20	3.50	2	127
95.00	GOLD140118C00095000	2.50	0.00	2.85	3.00	5	122
97.50	GOLD140118C00097500	3.70	0.00	2.40	2.60	40	94
100.00	GOLD140118C00100000	2.00	0.00	2.05	2.25	4	409
105.00	GOLD140118C00105000	1.25	0.00	1.50	1.65	1	142
110.00	GOLD140118C00110000	2.20	0.00	1.10	1.25	5	99
115.00	GOLD140118C00115000	1.50	0.00	0.80	0.90	1	139
120.00	GOLD140118C00120000	1.15	0.00	0.55	0.70	1	137
125.00	GOLD140118C00125000	1.30	0.00	0.40	0.55	7	258
130.00	GOLD140118C00130000	0.52	0.00	0.30	0.40	2	285
135.00	GOLD140118C00135000	0.55	0.00	0.20	0.30	0	361
140.00	GOLD140118C00140000	0.45	0.00	0.15	0.25	2	224
145.00	GOLD140118C00145000	0.15	0.35	0.10	0.15	117	421
150.00	GOLD140118C00150000	0.15	0.11	0.05	0.20	1	588
155.00	GOLD140118C00155000	0.12	0.00	0.05	0.15	29	327
160.00	GOLD140118C00160000	0.12	0.00	N/A	0.15	0	347
165.00	GOLD140118C00165000	0.10	0.00	N/A	0.10	110	417
170.00	GOLD140118C00170000	0.20	0.00	N/A	0.10	302	341
175.00	GOLD140118C00175000	0.06	0.00	N/A	0.10	29	75
180.00	GOLD140118C00180000	0.10	0.00	N/A	0.10	1	157
185.00	GOLD140118C00185000	0.10	0.00	N/A	0.05	1	244

Put Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Bid	Ask	Vol	Open Int
37.50	GOLD140118P00037500	1.40	0.35	0.45	0	45
40.00	GOLD140118P00040000	0.50	0.45	0.60	7	641
42.50	GOLD140118P00042500	0.70	0.65	0.75	2	35
45.00	GOLD140118P00045000	0.50	0.85	0.95	0	29
47.50	GOLD140118P00047500	1.45	1.10	1.25	2	71
50.00	GOLD140118P00050000	1.75	1.35	1.55	2	204
55.00	GOLD140118P00055000	1.90	2.25	2.40	11	147
60.00	GOLD140118P00060000	3.40	3.40	3.60	3	79
62.50	GOLD140118P00062500	6.80	4.10	4.40	3	3
65.00	GOLD140118P00065000	5.20	4.90	5.20	210	438
67.50	GOLD140118P00067500	9.50	5.90	6.20	2	127
70.00	GOLD140118P00070000	7.92	7.00	7.20	2	154
72.50	GOLD140118P00072500	7.60	8.20	8.40	1	140
75.00	GOLD140118P00075000	8.10	9.40	9.70	11	194
77.50	GOLD140118P00077500	8.50	10.80	11.10	11	133
80.00	GOLD140118P00080000	13.10	12.30	12.60	2	55
82.50	GOLD140118P00082500	12.70	13.90	14.30	16	48
85.00	GOLD140118P00085000	17.50	15.60	16.00	0	126
87.50	GOLD140118P00087500	18.31	17.40	17.80	1	16
90.00	GOLD140118P00090000	21.20	19.30	19.60	7	87
92.50	GOLD140118P00092500	17.30	21.20	21.60	0	20
95.00	GOLD140118P00095000	19.30	23.30	23.60	0	25
97.50	GOLD140118P00097500	19.90	25.40	25.70	0	119
100.00	GOLD140118P00100000	28.80	27.50	27.90	2	38
105.00	GOLD140118P00105000	24.10	31.90	32.30	0	38
110.00	GOLD140118P00110000	32.57	36.50	36.90	11	27
115.00	GOLD140118P00115000	49.00	41.20	41.60	2	35
120.00	GOLD140118P00120000	32.90	45.90	46.40	0	14
125.00	GOLD140118P00125000	33.40	49.60	51.30	0	33
130.00	GOLD140118P00130000	34.20	54.50	56.40	0	26
135.00	GOLD140118P00135000	50.00	59.40	61.20	0	4
140.00	GOLD140118P00140000	39.60	64.40	66.10	0	13
145.00	GOLD140118P00145000	43.70	69.30	71.30	0	14
150.00	GOLD140118P00150000	50.20	74.10	76.10	0	10
155.00	GOLD140118P00155000	76.50	78.80	81.10	10	33
160.00	GOLD140118P00160000	56.60	83.80	86.10	0	20

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! India Finance

Search for share prices

More On GOLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Randgold Resources Limited (GOLD)