Options Charts

Option Chain | Option Quote

advertisement

(GFI) Gold Fields Ltd.

11/21/2009 1:57:05 PM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		14.64
Net Change	-0.04
Percent Change	-0.27%
Open	14.35
Previous Close	14.68
High	14.73
Low	14.30
Bid	11.00
Ask	14.68
Volume	5861019

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GFIKB	4.20	4.40	4.80	0.0	19	0
.GFIKK	4.10	3.40	3.80	0.0	188	0
.GFIKL	2.60	2.50	2.70	0.1	131	50
.GFIKM	1.63	1.50	1.75	0.3	1251	30
.GFIKN	0.60	0.60	0.70	0.4	4507	537
.GFIKC	0.03	0.00	0.05	0.0	6488	60
.GFIKP	0.02	0.00	0.05	0.0	1895	0
.GFIKQ	0.05	0.00	0.05	0.0	529	0
.GFIKO	0.05	0.00	0.05	0.0	234	0

Strike
10.0
11.0
12.0
13.0
14.0
15.0
16.0
17.0
18.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GFIWB	0.05	0.00	0.05	0.0	4	0
.GFIWK	0.15	0.00	0.05	0.0	287	0
.GFIWL	0.04	0.00	0.05	0.0	725	0
.GFIWM	0.05	0.00	0.05	0.0	2565	0
.GFIWN	0.05	0.00	0.05	0.0	1102	0
.GFIWC	0.41	0.30	0.55	-0.1	1002	10
.GFIWP	1.72	1.25	1.65	0.0	117	0
.GFIWQ	0.00	2.20	2.75	0.0	0	0
.GFIWO	3.40	3.20	3.60	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GFILB	0.00	4.40	4.80	0.0	0	0
.GFILK	2.50	3.40	3.80	0.0	35	0
.GFILL	2.75	2.65	2.80	-0.1	14	3
.GFILM	1.76	1.80	1.90	0.2	246	3
.GFILN	1.15	1.10	1.20	-0.1	2515	348
.GFILC	0.62	0.60	0.65	-0.1	3974	684
.GFILP	0.35	0.30	0.40	0.1	1114	40
.GFILQ	0.25	0.15	0.20	0.0	711	0
.GFILO	0.15	0.05	0.15	0.0	230	0
.GFILR	0.05	0.00	0.10	0.0	93	0

Strike
10.0
11.0
12.0
13.0
14.0
15.0
16.0
17.0
18.0
19.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GFIXB	0.15	0.00	0.05	0.0	35	0
.GFIXK	0.30	0.00	0.10	0.0	32	0
.GFIXL	0.16	0.10	0.15	0.0	546	0
.GFIXM	0.35	0.20	0.30	0.0	443	0
.GFIXN	0.50	0.50	0.60	-0.2	1057	73
.GFIXC	1.01	0.95	1.05	-0.3	454	10
.GFIXP	1.85	1.65	1.75	0.0	70	0
.GFIXQ	0.00	2.45	2.65	0.0	0	0
.GFIXO	0.00	3.30	3.70	0.0	0	0
.GFIXR	0.00	4.30	4.70	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GFIAZ	10.30	11.70	12.30	0.0	0	0
.GFIAA	8.90	9.20	9.80	0.0	148	0
.GFIAU	7.10	6.80	7.30	0.0	25	0
.GFIAI	5.00	5.40	5.80	0.0	52	0
.GFIAB	4.50	4.40	4.90	0.0	6934	0
.GFIAK	3.80	3.50	3.90	0.0	266	0
.GFIAV	2.30	2.40	2.55	0.0	8148	0
.GFIAN	1.50	1.45	1.55	-0.1	8704	141
.GFIAC	1.00	0.95	1.05	-0.1	22314	105
.GFIAP	0.65	0.60	0.70	0.1	11560	23
.GFIAW	0.30	0.30	0.40	-0.1	58428	88
.GFIAR	0.15	0.15	0.20	0.0	2365	0
.GFIAD	0.12	0.05	0.15	0.0	21761	149
.GFIAX	0.10	0.00	0.10	0.0	1276	0
.GFIAE	0.05	0.00	0.10	0.0	1128	0
.GFIAF	0.05	0.00	0.05	0.0	1741	0
.GFIAG	0.05	0.00	0.05	0.0	633	0

Strike
2.5
5.0
7.5
9.0
10.0
11.0
12.5
14.0
15.0
16.0
17.5
19.0
20.0
22.5
25.0
30.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GFIMZ	0.00	0.00	0.05	0.0	140	0
.GFIMA	0.05	0.00	0.05	0.0	320	0
.GFIMU	0.05	0.00	0.05	0.0	2777	0
.GFIMI	0.10	0.00	0.10	0.0	881	0
.GFIMB	0.14	0.00	0.10	0.0	6125	0
.GFIMK	0.15	0.10	0.15	0.0	1781	0
.GFIMV	0.40	0.30	0.40	-0.1	3766	61
.GFIMN	0.81	0.80	0.90	0.0	1823	55
.GFIMC	1.60	1.30	1.40	0.0	4082	0
.GFIMP	2.30	1.95	2.05	0.0	1193	0
.GFIMW	4.60	3.10	3.30	0.0	915	0
.GFIMR	5.60	4.40	4.80	0.0	107	0
.GFIMD	5.80	5.30	5.70	0.0	704	0
.GFIMX	9.90	7.70	8.20	0.0	25	0
.GFIME	13.80	10.20	10.70	0.0	33	0
.GFIMF	17.40	15.20	15.70	0.0	0	0
.GFIMG	0.00	20.20	20.80	0.0	0	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GFIDA	0.00	9.30	9.80	0.0	0	0
.GFIDH	6.60	6.60	6.90	0.0	56	0
.GFIDI	6.00	5.50	6.00	0.0	5	0
.GFIDB	4.50	4.70	5.10	0.0	70	0
.GFIDK	3.90	4.00	4.20	0.0	129	0
.GFIDL	3.40	3.30	3.50	0.0	50	0
.GFIDM	2.60	2.70	2.80	0.0	472	0
.GFIDN	2.20	2.15	2.25	0.0	373	0
.GFIDC	1.75	1.70	1.80	0.2	659	4
.GFIDP	1.22	1.30	1.45	0.0	278	0
.GFIDQ	1.05	1.00	1.15	-0.1	675	10
.GFIDO	1.05	0.80	0.90	0.0	294	0
.GFIDR	0.60	0.60	0.70	0.0	578	0
.GFIDD	0.60	0.45	0.55	0.0	769	0
.GFIDX	0.35	0.25	0.35	0.0	1079	0

Strike
5.0
8.0
9.0
10.0
11.0
12.0
13.0
14.0
15.0
16.0
17.0
18.0
19.0
20.0
22.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GFIPA	0.03	0.00	0.05	0.0	15	0
.GFIPH	0.30	0.05	0.15	0.0	349	0
.GFIPI	0.48	0.15	0.25	0.0	156	0
.GFIPB	0.43	0.25	0.35	0.0	243	0
.GFIPK	0.65	0.45	0.55	0.0	4463	0
.GFIPL	0.80	0.75	0.85	-0.1	501	10
.GFIPM	1.20	1.10	1.25	0.0	663	0
.GFIPN	1.70	1.60	1.70	0.1	796	5
.GFIPC	2.32	2.10	2.25	0.0	764	0
.GFIPP	3.00	2.75	2.85	0.0	139	0
.GFIPQ	3.50	3.40	3.60	0.0	208	0
.GFIPO	4.90	4.20	4.40	0.0	42	0
.GFIPR	5.00	5.00	5.20	0.0	85	0
.GFIPD	5.90	5.80	6.00	0.0	165	0
.GFIPX	0.00	8.10	8.40	0.0	0	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.ZISAZ	0.00	11.20	12.60	0.0	0	0
.ZISAA	9.60	9.10	10.00	0.0	206	0
.ZISAU	7.46	7.00	7.70	0.0	157	0
.ZISAB	5.90	5.50	5.80	0.0	259	0
.ZISAV	3.91	4.00	4.30	-0.2	2422	10
.ZISAC	3.00	2.90	3.10	0.0	1039	0
.ZISAW	2.10	2.10	2.30	0.0	1392	1
.ZISAD	1.70	1.50	1.70	0.0	716	0
.ZISAX	1.15	1.05	1.25	0.0	537	0
.ZISAE	1.00	0.75	0.90	0.0	217	0
.ZISAF	0.55	0.40	0.55	0.0	137	0
.ZISAG	0.35	0.20	0.35	0.0	2577	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.ZISMZ	0.00	0.00	0.30	0.0	0	0
.ZISMA	0.12	0.05	0.30	0.0	333	0
.ZISMU	0.45	0.35	0.50	0.0	179	0
.ZISMB	1.18	1.00	1.15	0.0	491	0
.ZISMV	2.23	2.00	2.20	0.0	404	0
.ZISMC	3.45	3.40	3.60	0.0	129	0
.ZISMW	5.50	5.00	5.30	0.0	211	0
.ZISMD	7.50	6.90	7.20	0.0	143	0
.ZISMX	10.10	8.90	9.20	0.0	110	0
.ZISME	11.60	11.10	11.40	0.0	138	0
.ZISMF	19.30	15.70	16.20	0.0	43	0

= Near-the-Money

= At-the-Money