View By Expiration: May 2013 | Jun 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Friday, 17 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 15.00 | GDX140118C00015000 | 15.00 | 0.00 | 11.50 | 11.60 | 1 | 131 | | 16.00 | GDX140118C00016000 | 14.80 | 0.00 | 10.55 | 10.70 | 26 | 26 | | 17.00 | GDX140118C00017000 | 13.65 | 0.00 | 9.65 | 9.80 | 4 | 4 | | 18.00 | GDX140118C00018000 | 11.45 | 0.00 | 8.80 | 8.90 | 26 | 26 | | 19.00 | GDX140118C00019000 | 10.50 | 0.00 | 7.95 | 8.05 | 6 | 12 | | 20.00 | GDX140118C00020000 | 7.25 |  3.25 | 7.15 | 7.25 | 20 | 236 | | 21.00 | GDX140118C00021000 | 7.35 | 0.00 | 6.40 | 6.50 | 5 | 114 | | 22.00 | GDX140118C00022000 | 5.80 | 0.90 | 5.65 | 5.75 | 1 | 26 | | 23.00 | GDX140118C00023000 | 5.29 | 0.61 | 5.00 | 5.10 | 3 | 69 | | 24.00 | GDX140118C00024000 | 4.70 | 2.30 | 4.40 | 4.50 | 5 | 392 | | 25.00 | GDX140118C00025000 | 3.95 | 0.65 | 3.85 | 3.95 | 40 | 364 | | 26.00 | GDX140118C00026000 | 3.40 | 0.90 | 3.35 | 3.45 | 74 | 347 | | 27.00 | GDX140118C00027000 | 2.94 | 0.76 | 2.90 | 2.96 | 110 | 128 | | 28.00 | GDX140118C00028000 | 2.69 | 0.51 | 2.50 | 2.55 | 10 | 842 | | 29.00 | GDX140118C00029000 | 2.39 | 0.00 | 2.16 | 2.21 | 15 | 1,249 | | 30.00 | GDX140118C00030000 | 1.90 | 0.40 | 1.89 | 1.90 | 2,785 | 6,456 | | 31.00 | GDX140118C00031000 | 1.68 | 0.31 | 1.59 | 1.63 | 45 | 666 | | 32.00 | GDX140118C00032000 | 1.53 | 0.22 | 1.36 | 1.40 | 1 | 4,134 | | 33.00 | GDX140118C00033000 | 1.21 | 0.25 | 1.17 | 1.21 | 15 | 13,978 | | 34.00 | GDX140118C00034000 | 1.02 | 0.23 | 1.00 | 1.04 | 3 | 574 | | 35.00 | GDX140118C00035000 | 0.95 | 0.11 | 0.86 | 0.90 | 50 | 7,295 | | 36.00 | GDX140118C00036000 | 0.98 | 0.00 | 0.74 | 0.78 | 35 | 3,283 | | 37.00 | GDX140118C00037000 | 0.71 | 0.14 | 0.65 | 0.67 | 2,000 | 7,200 | | 38.00 | GDX140118C00038000 | 0.62 | 0.02 | 0.55 | 0.59 | 102 | 5,956 | | 39.00 | GDX140118C00039000 | 0.50 | 0.08 | 0.49 | 0.51 | 6 | 1,793 | | 40.00 | GDX140118C00040000 | 0.45 | 0.11 | 0.45 | 0.46 | 1,391 | 9,448 | | 41.00 | GDX140118C00041000 | 0.68 | 0.00 | 0.37 | 0.41 | 4 | 3,743 | | 42.00 | GDX140118C00042000 | 0.52 | 0.00 | 0.32 | 0.36 | 2 | 3,162 | | 43.00 | GDX140118C00043000 | 0.39 | 0.00 | 0.28 | 0.33 | 1 | 9,107 | | 44.00 | GDX140118C00044000 | 0.36 | 0.00 | 0.25 | 0.30 | 10 | 3,181 | | 45.00 | GDX140118C00045000 | 0.26 | 0.04 | 0.23 | 0.27 | 350 | 18,008 | | 46.00 | GDX140118C00046000 | 0.26 | 0.00 | 0.20 | 0.25 | 105 | 1,489 | | 47.00 | GDX140118C00047000 | 0.24 | 0.00 | 0.18 | 0.22 | 32 | 1,484 | | 48.00 | GDX140118C00048000 | 0.33 | 0.00 | 0.16 | 0.21 | 38 | 442 | | 49.00 | GDX140118C00049000 | 0.22 | 0.00 | 0.15 | 0.19 | 10 | 1,012 | | 50.00 | GDX140118C00050000 | 0.18 | 0.00 | 0.12 | 0.17 | 5 | 20,736 | | 51.00 | GDX140118C00051000 | 0.23 | 0.00 | 0.12 | 0.17 | 27 | 692 | | 52.00 | GDX140118C00052000 | 0.15 | 0.00 | 0.11 | 0.16 | 35 | 1,484 | | 53.00 | GDX140118C00053000 | 0.21 | 0.00 | 0.12 | 0.15 | 0 | 910 | | 54.00 | GDX140118C00054000 | 0.14 | 0.00 | 0.09 | 0.14 | 15 | 376 | | 55.00 | GDX140118C00055000 | 0.14 | 0.02 | 0.10 | 0.13 | 40 | 14,012 | | 56.00 | GDX140118C00056000 | 0.20 | 0.00 | 0.08 | 0.13 | 6 | 8,747 | | 57.00 | GDX140118C00057000 | 0.11 | 0.00 | 0.08 | 0.12 | 4 | 4,144 | | 58.00 | GDX140118C00058000 | 0.11 | 0.00 | 0.07 | 0.12 | 2 | 4,277 | | 59.00 | GDX140118C00059000 | 0.10 | 0.00 | 0.07 | 0.12 | 10 | 4,729 | | 60.00 | GDX140118C00060000 | 0.10 | 0.01 | 0.07 | 0.11 | 1 | 12,148 | | 61.00 | GDX140118C00061000 | 0.09 | 0.00 | 0.06 | 0.10 | 59 | 12,163 | | 62.00 | GDX140118C00062000 | 0.09 | 0.00 | 0.06 | 0.10 | 27 | 13,364 | | 63.00 | GDX140118C00063000 | 0.08 | 0.00 | 0.06 | 0.08 | 84 | 14,310 | | 64.00 | GDX140118C00064000 | 0.07 | 0.01 | 0.05 | 0.08 | 9 | 14,733 | | 65.00 | GDX140118C00065000 | 0.06 | 0.01 | 0.04 | 0.07 | 50 | 18,753 | | 70.00 | GDX140118C00070000 | 0.04 | 0.00 | 0.03 | 0.05 | 183 | 25,029 | | 75.00 | GDX140118C00075000 | 0.03 | 0.00 | 0.01 | 0.03 | 3 | 15,662 | | 80.00 | GDX140118C00080000 | 0.02 | 0.00 | N/A | 0.02 | 519 | 88,165 |
|
| Put Options | Expire at close Friday, 17 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 15.00 | GDX140118P00015000 | 0.21 | 0.04 | 0.21 | 0.22 | 876 | 77 | | 18.00 | GDX140118P00018000 | 0.51 | 0.09 | 0.53 | 0.56 | 7 | 395 | | 19.00 | GDX140118P00019000 | 0.68 | 0.10 | 0.70 | 0.73 | 2 | 1,475 | | 20.00 | GDX140118P00020000 | 0.89 | 0.05 | 0.90 | 0.93 | 1 | 1,804 | | 21.00 | GDX140118P00021000 | 1.15 | 0.20 | 1.15 | 1.18 | 4 | 2,238 | | 22.00 | GDX140118P00022000 | 1.41 | 0.21 | 1.43 | 1.44 | 131 | 13,176 | | 23.00 | GDX140118P00023000 | 1.72 | 0.10 | 1.79 | 1.82 | 1 | 885 | | 24.00 | GDX140118P00024000 | 2.17 | 0.37 | 2.18 | 2.22 | 47 | 2,046 | | 25.00 | GDX140118P00025000 | 2.52 | 0.29 | 2.62 | 2.67 | 44 | 4,100 | | 26.00 | GDX140118P00026000 | 3.15 | 0.19 | 3.10 | 3.20 | 44 | 2,022 | | 27.00 | GDX140118P00027000 | 3.75 | 0.59 | 3.65 | 3.75 | 317 | 1,564 | | 28.00 | GDX140118P00028000 | 4.08 | 0.30 | 4.25 | 4.35 | 55 | 3,038 | | 29.00 | GDX140118P00029000 | 4.95 | 0.65 | 4.90 | 5.00 | 68 | 1,922 | | 30.00 | GDX140118P00030000 | 5.65 | 0.71 | 5.60 | 5.70 | 30 | 11,820 | | 31.00 | GDX140118P00031000 | 6.15 | 0.55 | 6.35 | 6.45 | 10 | 1,834 | | 32.00 | GDX140118P00032000 | 6.90 | 0.45 | 7.10 | 7.25 | 36 | 2,124 | | 33.00 | GDX140118P00033000 | 7.96 | 0.76 | 7.95 | 8.05 | 10 | 12,169 | | 34.00 | GDX140118P00034000 | 8.65 | 1.93 | 8.75 | 8.85 | 10 | 2,667 | | 35.00 | GDX140118P00035000 | 9.35 | 0.40 | 9.60 | 9.75 | 29 | 34,698 | | 36.00 | GDX140118P00036000 | 10.25 | 1.88 | 10.50 | 10.60 | 35 | 5,539 | | 37.00 | GDX140118P00037000 | 9.05 | 0.00 | 11.40 | 11.50 | 16 | 3,533 | | 38.00 | GDX140118P00038000 | 12.00 | 0.00 | 12.30 | 12.40 | 388 | 5,645 | | 39.00 | GDX140118P00039000 | 12.97 | 0.97 | 13.25 | 13.35 | 10 | 1,297 | | 40.00 | GDX140118P00040000 | 13.21 | 0.00 | 14.15 | 14.30 | 18 | 18,606 | | 41.00 | GDX140118P00041000 | 12.80 | 0.00 | 15.10 | 15.25 | 1 | 1,677 | | 42.00 | GDX140118P00042000 | 13.00 | 0.00 | 16.05 | 16.20 | 5 | 1,074 | | 43.00 | GDX140118P00043000 | 13.27 | 0.00 | 17.00 | 17.15 | 5 | 6,637 | | 44.00 | GDX140118P00044000 | 14.05 | 0.00 | 18.00 | 18.10 | 96 | 2,158 | | 45.00 | GDX140118P00045000 | 18.52 | 0.54 | 18.95 | 19.10 | 4 | 22,641 | | 46.00 | GDX140118P00046000 | 18.35 | 0.00 | 19.90 | 20.05 | 1 | 355 | | 47.00 | GDX140118P00047000 | 18.06 | 0.00 | 20.90 | 21.00 | 5 | 120 | | 48.00 | GDX140118P00048000 | 20.68 | 0.00 | 21.85 | 22.00 | 2 | 1,106 | | 49.00 | GDX140118P00049000 | 15.05 | 0.00 | 22.75 | 23.05 | 0 | 147 | | 50.00 | GDX140118P00050000 | 22.86 | 0.00 | 23.85 | 24.00 | 11 | 15,195 | | 51.00 | GDX140118P00051000 | 21.85 | 0.00 | 24.75 | 24.95 | 18 | 141 | | 52.00 | GDX140118P00052000 | 22.30 | 0.00 | 25.80 | 25.95 | 17 | 113 | | 53.00 | GDX140118P00053000 | 17.50 | 0.00 | 26.75 | 26.95 | 0 | 268 | | 54.00 | GDX140118P00054000 | 17.11 | 0.00 | 27.75 | 28.05 | 0 | 213 | | 55.00 | GDX140118P00055000 | 28.60 | 0.95 | 28.80 | 28.90 | 9 | 7,096 | | 56.00 | GDX140118P00056000 | 20.12 | 0.00 | 29.75 | 29.90 | 0 | 214 | | 57.00 | GDX140118P00057000 | 20.95 | 0.00 | 30.70 | 30.95 | 0 | 297 | | 58.00 | GDX140118P00058000 | 20.50 | 0.00 | 31.65 | 31.90 | 0 | 189 | | 59.00 | GDX140118P00059000 | 22.20 | 0.00 | 32.70 | 32.90 | 0 | 398 | | 60.00 | GDX140118P00060000 | 32.95 | 0.00 | 33.70 | 33.90 | 2 | 883 | | 61.00 | GDX140118P00061000 | 32.95 | 0.00 | 34.65 | 34.90 | 10 | 61 | | 62.00 | GDX140118P00062000 | 25.00 | 0.00 | 35.65 | 35.90 | 0 | 85 | | 63.00 | GDX140118P00063000 | 22.00 | 0.00 | 36.65 | 36.90 | 0 | 25 | | 64.00 | GDX140118P00064000 | 35.40 | 0.00 | 37.65 | 37.85 | 8 | 8 | | 65.00 | GDX140118P00065000 | 35.10 | 0.00 | 38.70 | 38.85 | 18 | 135 | | 70.00 | GDX140118P00070000 | 27.95 | 0.00 | 43.60 | 43.80 | 0 | 193 | | 75.00 | GDX140118P00075000 | 45.15 | 0.00 | 48.60 | 48.85 | 0 | 13 | | 80.00 | GDX140118P00080000 | 50.65 | 0.00 | 53.60 | 53.85 | 1 | 14 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|