Miami Herald Index
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Gold (CY: GOLD)
1,364.50 USD  -13.70 (-0.99%)
Daily Price  /  Updated: 4:05 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News
Expiration Date:
Option Types:
CALL Options - May 28 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
OG3MC1230 1230 N/A +0.00 158.70 160.70 0 0
OG3MC1235 1235 N/A +0.00 153.70 155.70 0 0
OG3MC1240 1240 N/A +0.00 148.60 150.70 0 0
OG3MC1245 1245 N/A +0.00 143.60 145.70 0 0
OG3MC1250 1250 216.60 +0.00 138.60 140.70 0 1
OG3MC1255 1255 N/A +0.00 133.80 135.80 0 0
OG3MC1260 1260 N/A +0.00 128.80 130.80 0 0
OG3MC1265 1265 N/A +0.00 123.70 125.80 0 0
OG3MC1270 1270 N/A +0.00 118.90 120.90 0 0
OG3MC1275 1275 86.60 +0.00 113.80 115.90 0 12
OG3MC1280 1280 N/A +0.00 109.00 111.00 0 0
OG3MC1285 1285 N/A +0.00 104.10 106.00 0 0
OG3MC1290 1290 118.50 +0.00 99.00 101.10 0 2
OG3MC1295 1295 114.00 +0.00 94.10 96.20 0 2
OG3MC1300 1300 64.00 +0.00 89.20 91.30 0 217
OG3MC1305 1305 62.00 +0.00 84.50 86.30 0 11
OG3MC1310 1310 79.70 -3.30 79.70 81.50 6 2
OG3MC1315 1315 64.00 +0.00 74.90 76.70 0 5
OG3MC1320 1320 64.30 -19.50 70.10 71.90 5 47
OG3MC1325 1325 79.10 +0.00 65.30 67.10 0 6
OG3MC1330 1330 36.40 +0.00 60.60 62.30 0 10
OG3MC1335 1335 45.30 -9.40 55.80 57.60 9 1
OG3MC1340 1340 65.30 +0.00 51.40 53.00 0 109
OG3MC1345 1345 46.90 +0.60 46.80 48.50 5 22
OG3MC1350 1350 34.30 +7.10 42.50 44.10 8 336
OG3MC1355 1355 30.50 +8.70 38.40 39.80 4 74
OG3MC1360 1360 34.00 +13.90 34.30 35.60 23 201
OG3MC1365 1365 30.20 +12.70 30.40 31.60 17 121
OG3MC1370 1370 26.60 +11.50 26.80 27.80 53 315
OG3MC1375 1375 23.80 +11.10 23.30 24.30 102 2,125
OG3MC1380 1380 20.00 +9.10 20.30 21.00 147 1,551
OG3MC1385 1385 16.90 +7.40 17.30 18.00 30 178
OG3MC1390 1390 14.70 +7.40 14.70 15.10 180 1,652
OG3MC1395 1395 12.10 +6.50 12.30 12.70 16 1,229
OG3MC1400 1400 10.50 +4.80 10.20 10.50 785 5,500
OG3MC1405 1405 8.600 +4.20 8.400 8.800 91 695
OG3MC1410 1410 7.000 +3.20 6.900 7.400 896 1,407
OG3MC1415 1415 5.700 +2.90 5.500 6.000 78 291
OG3MC1420 1420 4.800 +2.30 4.400 4.800 335 1,250
OG3MC1425 1425 3.700 +1.60 3.500 3.800 354 2,002
OG3MC1430 1430 2.800 +1.30 2.800 3.100 62 1,709
OG3MC1435 1435 2.600 +1.00 2.200 2.500 123 664
OG3MC1440 1440 1.900 +0.50 1.700 2.000 47 2,020
OG3MC1445 1445 1.400 +0.30 1.300 1.700 30 2,013
OG3MC1450 1450 1.200 +0.20 1.200 1.300 244 7,171
OG3MC1455 1455 1.000 +0.10 0.8000 1.200 4 583
OG3MC1460 1460 1.100 +0.30 0.6000 1.000 30 1,091
OG3MC1465 1465 0.7000 +0.00 0.6000 0.8000 102 434
OG3MC1470 1470 0.5000 +0.00 0.5000 0.7000 2 1,978
OG3MC1475 1475 1.000 +0.60 0.3000 0.6000 1 5,122
OG3MC1480 1480 0.5000 +0.10 0.2000 0.6000 9 4,729
OG3MC1485 1485 0.8000 +0.00 0.2000 0.5000 0 1,012
OG3MC1490 1490 0.4000 +0.00 0.3000 0.5000 4 699
OG3MC1495 1495 0.3000 -0.20 0.2000 0.5000 9 252
OG3MC1500 1500 0.2000 -0.10 0.2000 0.3000 145 15,535
PUT Options - May 28 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
OG3MP1230 1230 0.4000 +0.00 0.1000 0.4000 0 112
OG3MP1235 1235 0.4000 +0.00 0.1000 0.4000 0 81
OG3MP1240 1240 0.6000 +0.00 0.1000 0.4000 0 61
OG3MP1245 1245 1.400 +0.00 0.1000 0.4000 0 227
OG3MP1250 1250 0.4000 -0.40 0.1000 0.4000 425 9,799
OG3MP1255 1255 1.400 +0.00 0.1000 0.5000 0 155
OG3MP1260 1260 0.4000 -0.40 0.2000 0.5000 6 92
OG3MP1265 1265 1.300 +0.00 0.2000 0.5000 0 110
OG3MP1270 1270 0.5000 -1.10 0.2000 0.5000 3 174
OG3MP1275 1275 0.5000 -1.20 0.2000 0.5000 142 641
OG3MP1280 1280 0.7000 -1.40 0.3000 0.6000 3 444
OG3MP1285 1285 1.700 +0.00 0.3000 0.7000 0 541
OG3MP1290 1290 0.6000 -0.80 0.4000 0.7000 22 1,216
OG3MP1295 1295 2.700 +0.00 0.5000 0.8000 0 184
OG3MP1300 1300 0.7000 -1.60 0.7000 0.9000 524 4,117
OG3MP1305 1305 1.400 -2.50 0.6000 1.000 10 304
OG3MP1310 1310 1.700 -1.90 0.7000 1.100 6 315
OG3MP1315 1315 2.100 -3.70 0.9000 1.200 25 299
OG3MP1320 1320 1.300 -4.20 1.000 1.400 94 1,645
OG3MP1325 1325 1.300 -5.40 1.200 1.300 443 3,344
OG3MP1330 1330 1.900 -4.10 1.500 1.800 122 1,661
OG3MP1335 1335 2.400 -5.40 1.900 2.100 49 238
OG3MP1340 1340 3.700 -5.60 2.300 2.600 41 1,255
OG3MP1345 1345 4.800 -5.50 2.800 3.100 14 285
OG3MP1350 1350 4.200 -8.00 3.400 3.700 1,103 4,243
OG3MP1355 1355 6.800 -7.50 4.100 4.400 34 191
OG3MP1360 1360 5.600 -14.20 5.000 5.500 69 917
OG3MP1365 1365 9.100 -8.70 6.100 6.500 14 362
OG3MP1370 1370 9.800 -7.70 7.400 7.800 35 646
OG3MP1375 1375 9.000 -17.00 9.000 9.300 560 4,521
OG3MP1380 1380 11.00 -16.10 10.60 11.10 140 1,823
OG3MP1385 1385 13.40 -20.60 12.60 13.30 157 255
OG3MP1390 1390 15.40 -20.40 14.90 15.50 88 2,007
OG3MP1395 1395 18.50 +0.90 17.30 18.30 35 870
OG3MP1400 1400 20.80 -12.20 20.20 21.20 50 6,086
OG3MP1405 1405 24.60 -25.40 23.40 24.50 270 677
OG3MP1410 1410 27.70 -21.30 26.80 28.00 86 1,385
OG3MP1415 1415 32.00 -6.90 30.50 31.80 5 228
OG3MP1420 1420 36.50 -17.40 34.30 35.70 52 1,224
OG3MP1425 1425 40.00 -29.00 38.40 39.90 19 1,598
OG3MP1430 1430 44.30 -11.50 42.60 44.20 11 1,267
OG3MP1435 1435 48.60 -12.00 46.90 48.60 6 390
OG3MP1440 1440 64.50 -5.70 51.40 53.20 4 1,724
OG3MP1445 1445 69.00 +0.00 56.00 57.80 0 1,741
OG3MP1450 1450 64.60 -22.00 60.70 62.50 3 19,325
OG3MP1455 1455 90.50 +0.00 65.40 67.30 0 364
OG3MP1460 1460 83.20 +0.00 70.20 72.10 0 903
OG3MP1465 1465 88.00 +0.00 75.00 76.90 0 475
OG3MP1470 1470 68.80 +0.00 79.90 81.80 0 962
OG3MP1475 1475 96.00 +0.00 84.80 86.70 0 5,147
OG3MP1480 1480 100.00 +0.00 89.70 91.60 0 3,497
OG3MP1485 1485 106.50 +0.00 94.60 96.60 0 1,049
OG3MP1490 1490 113.00 +0.00 99.60 101.50 0 224
OG3MP1495 1495 117.30 +0.00 104.50 106.50 0 168
OG3MP1500 1500 138.70 +0.00 109.50 111.60 0 13,384
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here