Optionetics - Australia

RANDGOLD RESOURCES ADR REP 1 ORD (GOLD)

Close: 91.59

Volume: 574221

Calls					Puts
Options Expiration: September 18 2010
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
GOLDI1810C100000	0.100	0.200	2069	Sep10-100.000	GOLDU1810C100000	8.300	9.200	151
GOLDI1810C105000	0.000	0.100	3418	Sep10-105.000	GOLDU1810C105000	13.200	14.600	36
GOLDI1810C110000	0.000	0.100	1941	Sep10-110.000	GOLDU1810C110000	18.100	19.600	34
GOLDI1810C115000	0.000	0.100	1453	Sep10-115.000	GOLDU1810C115000	22.900	25.100	0
GOLDI1810C120000	0.000	0.100	108	Sep10-120.000	GOLDU1810C120000	27.900	30.000	0
GOLDI1810C125000	0.000	0.100	42	Sep10-125.000	GOLDU1810C125000	32.900	35.000	0
GOLDI1810C130000	0.000	0.100	0	Sep10-130.000	GOLDU1810C130000	37.900	40.000	0
GOLDI1810C135000	0.000	0.050	5	Sep10-135.000	GOLDU1810C135000	42.900	45.000	0
GOLDI1810C140000	0.000	0.100	8	Sep10-140.000	GOLDU1810C140000	47.800	50.100	0
GOLDI1810C145000	0.000	0.100	0	Sep10-145.000	GOLDU1810C145000	52.800	55.100	0
GOLDI1810C035000	55.000	57.100	0	Sep10-35.000	GOLDU1810C035000	0.000	0.050	119
GOLDI1810C040000	50.000	52.100	1	Sep10-40.000	GOLDU1810C040000	0.000	0.050	68
GOLDI1810C045000	45.000	47.100	0	Sep10-45.000	GOLDU1810C045000	0.000	0.050	120
GOLDI1810C050000	40.000	42.000	29	Sep10-50.000	GOLDU1810C050000	0.000	0.050	1156
GOLDI1810C055000	35.000	37.000	50	Sep10-55.000	GOLDU1810C055000	0.000	0.050	253
GOLDI1810C060000	30.000	32.000	92	Sep10-60.000	GOLDU1810C060000	0.000	0.050	835
GOLDI1810C065000	25.000	27.000	95	Sep10-65.000	GOLDU1810C065000	0.000	0.050	300
GOLDI1810C070000	20.500	21.900	218	Sep10-70.000	GOLDU1810C070000	0.000	0.100	298
GOLDI1810C075000	15.600	16.900	303	Sep10-75.000	GOLDU1810C075000	0.000	0.100	361
GOLDI1810C080000	10.600	11.900	542	Sep10-80.000	GOLDU1810C080000	0.050	0.150	592
GOLDI1810C085000	6.300	7.100	461	Sep10-85.000	GOLDU1810C085000	0.250	0.350	1232
GOLDI1810C090000	2.850	3.100	1306	Sep10-90.000	GOLDU1810C090000	1.250	1.400	530
GOLDI1810C095000	0.750	0.800	2592	Sep10-95.000	GOLDU1810C095000	3.900	4.300	238
Options Expiration: October 16 2010
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
GOLDJ1610C100000	0.950	1.050	140	Oct10-100.000	GOLDV1610C100000	9.200	9.600	0
GOLDJ1610C080000	12.000	12.500	54	Oct10-80.000	GOLDV1610C080000	0.550	0.700	52
GOLDJ1610C085000	7.300	8.300	15	Oct10-85.000	GOLDV1610C085000	1.400	1.500	184
GOLDJ1610C090000	4.600	4.900	192	Oct10-90.000	GOLDV1610C090000	3.000	3.200	195
GOLDJ1610C095000	2.300	2.500	221	Oct10-95.000	GOLDV1610C095000	5.600	5.900	3
Options Expiration: December 18 2010
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
GOLDL1810C100000	3.100	3.300	857	Dec10-100.000	GOLDX1810C100000	11.400	12.400	47
GOLDL1810C105000	1.950	2.100	3949	Dec10-105.000	GOLDX1810C105000	15.100	16.400	14
GOLDL1810C110000	1.150	1.350	993	Dec10-110.000	GOLDX1810C110000	19.200	20.800	27
GOLDL1810C115000	0.650	0.800	129	Dec10-115.000	GOLDX1810C115000	23.800	25.200	0
GOLDL1810C120000	0.350	0.500	439	Dec10-120.000	GOLDX1810C120000	28.400	30.000	0
GOLDL1810C125000	0.150	0.350	401	Dec10-125.000	GOLDX1810C125000	33.200	34.800	0
GOLDL1810C130000	0.100	0.250	1425	Dec10-130.000	GOLDX1810C130000	38.100	39.700	0
GOLDL1810C135000	0.000	0.200	7	Dec10-135.000	GOLDX1810C135000	43.000	44.600	0
GOLDL1810C140000	0.000	0.150	34	Dec10-140.000	GOLDX1810C140000	48.000	50.000	0
GOLDL1810C145000	0.000	0.150	0	Dec10-145.000	GOLDX1810C145000	52.900	55.000	0
GOLDL1810C045000	45.500	47.100	0	Dec10-45.000	GOLDX1810C045000	0.000	0.150	54
GOLDL1810C050000	40.500	42.200	0	Dec10-50.000	GOLDX1810C050000	0.000	0.150	71
GOLDL1810C055000	35.500	37.200	0	Dec10-55.000	GOLDX1810C055000	0.100	0.200	2081
GOLDL1810C060000	30.600	32.300	31	Dec10-60.000	GOLDX1810C060000	0.150	0.300	1096
GOLDL1810C065000	25.500	27.500	13	Dec10-65.000	GOLDX1810C065000	0.300	0.500	212
GOLDL1810C070000	21.300	22.700	2	Dec10-70.000	GOLDX1810C070000	0.600	0.750	2105
GOLDL1810C075000	17.400	18.200	7	Dec10-75.000	GOLDX1810C075000	1.150	1.350	322
GOLDL1810C080000	13.000	14.100	28	Dec10-80.000	GOLDX1810C080000	2.100	2.300	127
GOLDL1810C085000	9.600	10.500	106	Dec10-85.000	GOLDX1810C085000	3.500	3.700	152
GOLDL1810C090000	7.100	7.500	1254	Dec10-90.000	GOLDX1810C090000	5.500	5.800	179
GOLDL1810C095000	4.900	5.100	286	Dec10-95.000	GOLDX1810C095000	8.100	8.400	143
Options Expiration: January 22 2011
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
GOLDA2211C010000	80.100	82.400	0	Jan11-10.000	GOLDM2211C010000	0.000	0.150	0
GOLDA2211C100000	4.100	4.300	665	Jan11-100.000	GOLDM2211C100000	12.300	12.600	51
GOLDA2211C105000	2.750	2.950	153	Jan11-105.000	GOLDM2211C105000	15.700	17.000	65
GOLDA2211C110000	1.800	1.950	934	Jan11-110.000	GOLDM2211C110000	19.700	20.500	194
GOLDA2211C115000	1.150	1.300	335	Jan11-115.000	GOLDM2211C115000	24.000	25.700	89
GOLDA2211C120000	0.650	0.850	226	Jan11-120.000	GOLDM2211C120000	28.500	30.300	71
GOLDA2211C012500	77.600	79.900	0	Jan11-12.500	GOLDM2211C012500	0.000	0.150	92
GOLDA2211C125000	0.350	0.650	408	Jan11-125.000	GOLDM2211C125000	33.200	35.000	69
GOLDA2211C130000	0.200	0.450	282	Jan11-130.000	GOLDM2211C130000	38.000	40.000	111
GOLDA2211C135000	0.100	0.350	1023	Jan11-135.000	GOLDM2211C135000	42.900	44.800	0
GOLDA2211C140000	0.000	0.250	11	Jan11-140.000	GOLDM2211C140000	47.800	49.000	0
GOLDA2211C145000	0.000	0.200	0	Jan11-145.000	GOLDM2211C145000	52.800	54.000	0
GOLDA2211C015000	75.100	77.400	0	Jan11-15.000	GOLDM2211C015000	0.000	0.150	128
GOLDA2211C017500	72.600	74.800	11	Jan11-17.500	GOLDM2211C017500	0.000	0.150	0
GOLDA2211C020000	70.100	72.400	30	Jan11-20.000	GOLDM2211C020000	0.000	0.150	43
GOLDA2211C022500	67.600	69.900	0	Jan11-22.500	GOLDM2211C022500	0.000	0.150	156
GOLDA2211C025000	65.100	67.400	22	Jan11-25.000	GOLDM2211C025000	0.000	0.150	143
GOLDA2211C030000	60.100	62.500	159	Jan11-30.000	GOLDM2211C030000	0.000	0.150	240
GOLDA2211C035000	55.000	57.400	31	Jan11-35.000	GOLDM2211C035000	0.000	0.150	144
GOLDA2211C040000	50.000	52.300	65	Jan11-40.000	GOLDM2211C040000	0.000	0.150	285
GOLDA2211C045000	45.600	47.300	150	Jan11-45.000	GOLDM2211C045000	0.000	0.200	160
GOLDA2211C005000	85.100	87.400	0	Jan11-5.000	GOLDM2211C005000	0.000	0.150	0
GOLDA2211C050000	40.600	42.300	62	Jan11-50.000	GOLDM2211C050000	0.050	0.200	347
GOLDA2211C055000	35.700	37.500	42	Jan11-55.000	GOLDM2211C055000	0.150	0.300	1697
GOLDA2211C060000	30.900	32.700	67	Jan11-60.000	GOLDM2211C060000	0.300	0.450	1057
GOLDA2211C065000	26.200	27.900	102	Jan11-65.000	GOLDM2211C065000	0.500	0.700	2588
GOLDA2211C070000	21.800	23.300	177	Jan11-70.000	GOLDM2211C070000	0.950	1.200	2877
GOLDA2211C007500	82.400	84.900	0	Jan11-7.500	GOLDM2211C007500	0.000	0.150	0
GOLDA2211C075000	18.100	19.000	849	Jan11-75.000	GOLDM2211C075000	1.700	1.900	3699
GOLDA2211C080000	13.800	15.100	616	Jan11-80.000	GOLDM2211C080000	2.900	3.100	1003
GOLDA2211C085000	11.100	11.500	324	Jan11-85.000	GOLDM2211C085000	4.400	4.700	1607
GOLDA2211C090000	8.300	8.600	947	Jan11-90.000	GOLDM2211C090000	6.500	6.800	682
GOLDA2211C095000	5.900	6.200	896	Jan11-95.000	GOLDM2211C095000	9.100	9.400	301
Options Expiration: March 19 2011
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
GOLDC1911C100000	5.700	6.000	38	Mar11-100.000	GOLDO1911C100000	14.000	14.400	0
GOLDC1911C105000	4.200	4.500	35	Mar11-105.000	GOLDO1911C105000	17.500	17.900	0
GOLDC1911C110000	3.000	3.300	56	Mar11-110.000	GOLDO1911C110000	21.300	22.500	0
GOLDC1911C115000	2.200	2.400	56	Mar11-115.000	GOLDO1911C115000	25.400	26.700	0
GOLDC1911C120000	1.550	1.800	19	Mar11-120.000	GOLDO1911C120000	29.700	31.200	0
GOLDC1911C125000	1.100	1.300	1034	Mar11-125.000	GOLDO1911C125000	34.200	35.700	0
GOLDC1911C130000	0.750	0.950	29	Mar11-130.000	GOLDO1911C130000	38.900	40.400	0
GOLDC1911C135000	0.500	0.750	34	Mar11-135.000	GOLDO1911C135000	43.600	45.000	0
GOLDC1911C050000	40.700	42.400	0	Mar11-50.000	GOLDO1911C050000	0.150	0.300	0
GOLDC1911C055000	35.900	37.600	0	Mar11-55.000	GOLDO1911C055000	0.350	0.550	0
GOLDC1911C060000	31.200	32.700	0	Mar11-60.000	GOLDO1911C060000	0.600	0.800	2
GOLDC1911C065000	26.800	28.200	0	Mar11-65.000	GOLDO1911C065000	1.050	1.250	2002
GOLDC1911C070000	22.500	23.900	0	Mar11-70.000	GOLDO1911C070000	1.800	1.950	417
GOLDC1911C075000	18.600	19.900	0	Mar11-75.000	GOLDO1911C075000	2.800	3.000	714
GOLDC1911C080000	15.100	16.500	20	Mar11-80.000	GOLDO1911C080000	4.200	4.500	279
GOLDC1911C085000	12.600	13.000	73	Mar11-85.000	GOLDO1911C085000	6.000	6.700	48
GOLDC1911C090000	9.900	10.200	105	Mar11-90.000	GOLDO1911C090000	8.300	8.500	241
GOLDC1911C095000	7.600	7.900	10	Mar11-95.000	GOLDO1911C095000	11.000	11.200	0
Options Expiration: January 21 2012
Symbol	Bid	Ask	Op.Int.	Strike	Symbol	Bid	Ask	Op.Int.
GOLDA2112C100000	12.100	13.000	66	Jan12-100.000	GOLDM2112C100000	20.300	21.100	79
GOLDA2112C105000	9.600	11.400	40	Jan12-105.000	GOLDM2112C105000	23.200	24.800	20
GOLDA2112C110000	8.700	9.900	61	Jan12-110.000	GOLDM2112C110000	26.600	28.400	49
GOLDA2112C115000	7.700	8.400	113	Jan12-115.000	GOLDM2112C115000	30.700	31.800	10
GOLDA2112C120000	6.500	7.400	8	Jan12-120.000	GOLDM2112C120000	34.500	35.900	0
GOLDA2112C125000	5.800	6.400	26	Jan12-125.000	GOLDM2112C125000	38.400	41.000	2
GOLDA2112C130000	5.000	5.500	96	Jan12-130.000	GOLDM2112C130000	42.500	44.500	4
GOLDA2112C135000	4.200	4.700	71	Jan12-135.000	GOLDM2112C135000	46.700	48.700	6
GOLDA2112C140000	3.500	4.200	13	Jan12-140.000	GOLDM2112C140000	51.000	53.200	0
GOLDA2112C145000	3.000	3.600	45	Jan12-145.000	GOLDM2112C145000	55.300	57.700	0
GOLDA2112C040000	49.800	53.500	21	Jan12-40.000	GOLDM2112C040000	0.350	0.900	72
GOLDA2112C045000	45.600	48.700	27	Jan12-45.000	GOLDM2112C045000	0.900	1.300	29
GOLDA2112C050000	41.100	44.200	5	Jan12-50.000	GOLDM2112C050000	1.500	1.800	35
GOLDA2112C055000	38.100	39.800	10	Jan12-55.000	GOLDM2112C055000	2.300	2.650	49
GOLDA2112C060000	34.100	35.800	50	Jan12-60.000	GOLDM2112C060000	3.200	3.600	67
GOLDA2112C065000	30.500	32.100	10	Jan12-65.000	GOLDM2112C065000	4.400	4.800	86
GOLDA2112C070000	26.500	28.600	19	Jan12-70.000	GOLDM2112C070000	5.900	6.300	278
GOLDA2112C075000	23.900	25.300	4	Jan12-75.000	GOLDM2112C075000	7.600	8.400	35
GOLDA2112C080000	20.500	22.200	55	Jan12-80.000	GOLDM2112C080000	9.700	10.200	814
GOLDA2112C085000	18.500	19.500	25	Jan12-85.000	GOLDM2112C085000	11.600	12.800	44
GOLDA2112C090000	16.100	17.100	26	Jan12-90.000	GOLDM2112C090000	14.600	15.300	58
GOLDA2112C095000	14.000	14.900	238	Jan12-95.000	GOLDM2112C095000	17.100	18.300	32
	In-the-money options