Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GOLD Feb 20 2010 50.00 — — — — — 19.30 21.10 — —
GOLD Feb 20 2010 55.00 — — — — — 14.40 16.50 — —
GOLD Feb 20 2010 60.00 9.50 1.70 21.79 9.50 9.50 10.30 10.90 1 32
GOLD Feb 20 2010 65.00 6.02 0.62 11.48 6.50 5.60 6.00 6.20 67 106
GOLD Feb 20 2010 70.00 2.30 0.95 70.37 2.65 1.80 2.35 2.50 158 931
GOLD Feb 20 2010 75.00 0.55 0.11 25.00 0.80 0.50 0.55 0.65 95 804
GOLD Feb 20 2010 80.00 0.18 0.03 20.00 0.18 0.10 0.05 0.15 87 744
GOLD Feb 20 2010 85.00 0.05 — — 0.10 0.05 0.05 0.05 6 1,625
GOLD Feb 20 2010 90.00 0.01 -0.05 -83.33 0.01 0.01 0.05 0.05 1 909
GOLD Feb 20 2010 95.00 0.05 — — 0.05 0.05 0.05 0.05 220 610
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GOLD Feb 20 2010 50.00 — — — — — — 0.05 — —
GOLD Feb 20 2010 55.00 — — — — — — 0.05 — —
GOLD Feb 20 2010 60.00 0.30 -0.35 -53.85 0.70 0.30 0.05 0.10 57 111
GOLD Feb 20 2010 65.00 0.35 -0.63 -64.29 0.40 0.35 0.30 0.40 12 534
GOLD Feb 20 2010 70.00 1.98 -1.37 -40.90 2.50 1.87 1.60 1.75 100 881
GOLD Feb 20 2010 75.00 5.15 -2.05 -28.47 6.00 4.70 4.80 5.00 46 1,170
GOLD Feb 20 2010 80.00 10.05 -2.55 -20.24 10.05 10.05 9.20 9.60 6 1,357
GOLD Feb 20 2010 85.00 13.50 1.45 12.03 13.50 13.50 14.10 15.50 2 451
GOLD Feb 20 2010 90.00 11.50 -0.40 -3.36 11.50 11.50 18.90 20.70 10 85
GOLD Feb 20 2010 95.00 15.90 2.90 22.31 15.90 15.90 23.90 25.70 22 31
Return to Top