Dow Up0.12% Nasdaq Up1.35%

SPDR Gold Shares (GLD)

-NYSEArca
119.80 0.81(0.68%) Oct 20, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Sep 15 | Jan 16
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
101.00GLD141024C0010100017.54 0.00N/AN/A7575
103.50GLD141031C0010350013.75 0.00N/AN/A98
105.00GLD141031C0010500012.95 0.00N/AN/A010
106.00GLD141031C0010600012.63 0.00N/AN/A7575
108.00GLD141031C0010800010.55 0.00N/AN/A2727
108.50GLD141031C0010850010.60 0.00N/AN/A528
109.00GLD141024C001090008.00 0.00N/AN/A011
109.50GLD141024C0010950010.20Up 2.05N/AN/A363
109.50GLD141031C001095007.75 0.00N/AN/A1010
109.50GLD7141031C001095009.60 0.00N/AN/A55
110.00GLD141024C001100008.70 0.00N/AN/A15118
110.00GLD141031C001100005.50 0.00N/AN/A1733
110.50GLD141024C001105008.20 0.00N/AN/A1452
110.50GLD141031C001105007.00 0.00N/AN/A010
111.00GLD141024C001110006.95 0.00N/AN/A68
111.00GLD141031C001110008.05 0.00N/AN/A151138
111.50GLD141024C001115007.16 0.00N/AN/A7586
111.50GLD141031C001115007.95 0.00N/AN/A011
112.00GLD141024C001120007.70 0.00N/AN/A1516
112.00GLD141031C001120004.85 0.00N/AN/A429
112.50GLD141024C001125003.45 0.00N/AN/A1143
112.50GLD141031C001125006.25 0.00N/AN/A2222
113.00GLD141024C001130005.35 0.00N/AN/A111
113.00GLD141031C001130006.00 0.00N/AN/A1678
113.50GLD141024C001135006.10Up 0.50N/AN/A2140
113.50GLD141031C001135006.25 0.00N/AN/A7484
114.00GLD141024C001140005.75Up 0.96N/AN/A18156
114.00GLD141031C001140005.40 0.00N/AN/A1126
114.00GLD7141031C001140004.50 0.00N/AN/A024
114.50GLD141024C001145005.31Up 1.11N/AN/A10182
114.50GLD141031C001145005.20 0.00N/AN/A14111
114.50GLD7141031C001145004.10 0.00N/AN/A056
115.00GLD141024C001150004.80Up 0.58N/AN/A7103
115.00GLD141031C001150005.00Up 0.89N/AN/A3185
115.50GLD141024C001155003.70 0.00N/AN/A39168
115.50GLD141031C001155003.60 0.00N/AN/A6187
116.00GLD141024C001160003.73Up 0.38N/AN/A3672
116.00GLD141031C001160003.72 0.00N/AN/A23213
116.50GLD141024C001165003.39Up 0.47N/AN/A10295
116.50GLD7141024C001165002.35 0.00N/AN/A021
116.50GLD141031C001165003.53Up 0.36N/AN/A3454
116.50GLD7141031C001165003.20 0.00N/AN/A1212
117.00GLD141024C001170002.91Up 0.47N/AN/A28836
117.00GLD7141024C001170000.88 0.00N/AN/A107
117.00GLD141031C001170003.24Up 0.42N/AN/A7396
117.00GLD7141031C001170002.82 0.00N/AN/A1010
117.50GLD141024C001175002.48Up 0.39N/AN/A60757
117.50GLD141031C001175002.81Up 0.29N/AN/A51,307
118.00GLD141024C001180002.04Up 0.38N/AN/A10502
118.00GLD141031C001180002.45Up 0.32N/AN/A10551
118.50GLD141024C001185001.57Up 0.21N/AN/A371,054
118.50GLD7141024C001185001.53Up 0.06N/AN/A104
118.50GLD141031C001185002.10Up 0.26N/AN/A7605
119.00GLD141024C001190001.29Up 0.25N/AN/A2182,388
119.00GLD141031C001190001.77Up 0.24N/AN/A581,072
119.00GLD7141031C001190002.11 0.00N/AN/A021
119.50GLD141024C001195000.97Up 0.15N/AN/A5001,918
119.50GLD141031C001195001.47Up 0.15N/AN/A69545
120.00GLD141024C001200000.72Up 0.12N/AN/A1,1792,270
120.00GLD141031C001200001.24Up 0.15N/AN/A1221,012
120.00GLD7141031C001200000.91 0.00N/AN/A13
120.50GLD141024C001205000.50Up 0.03N/AN/A1691,642
120.50GLD141031C001205001.01Up 0.07N/AN/A863,133
121.00GLD141024C001210000.37Up 0.03N/AN/A5631,422
121.00GLD141031C001210000.83Up 0.06N/AN/A3891,056
121.50GLD141024C001215000.24Down 0.03N/AN/A2041,565
121.50GLD141031C001215000.66Up 0.01N/AN/A136547
122.00GLD141024C001220000.16Down 0.03N/AN/A6802,055
122.00GLD141031C001220000.53 0.00N/AN/A94723
122.50GLD141024C001225000.12Down 0.01N/AN/A6081,948
122.50GLD141031C001225000.46 0.00N/AN/A301,068
123.00GLD141024C001230000.09Down 0.02N/AN/A1091,456
123.00GLD7141024C001230000.16 0.00N/AN/A02
123.00GLD141031C001230000.34Down 0.02N/AN/A5261,644
123.50GLD141024C001235000.06Down 0.04N/AN/A362,146
123.50GLD141031C001235000.28Down 0.02N/AN/A258987
123.50GLD7141031C001235000.99 0.00N/AN/A021
124.00GLD141024C001240000.05Down 0.03N/AN/A339950
124.00GLD141031C001240000.23 0.00N/AN/A26280
124.50GLD141024C001245000.04Down 0.01N/AN/A391542
124.50GLD141031C001245000.22Up 0.01N/AN/A16757
125.00GLD141024C001250000.03Down 0.01N/AN/A87341
125.00GLD141031C001250000.14Down 0.03N/AN/A3571
125.50GLD141024C001255000.03Down 0.05N/AN/A1019
125.50GLD141031C001255000.14 0.00N/AN/A57304
125.50GLD7141031C001255000.42 0.00N/AN/A01
126.00GLD141024C001260000.04Down 0.01N/AN/A4230
126.00GLD141031C001260000.12Down 0.01N/AN/A195291
126.50GLD141024C001265000.04Down 0.02N/AN/A261
127.00GLD141024C001270000.04 0.00N/AN/A353
127.00GLD141031C001270000.08Down 0.01N/AN/A16201
127.50GLD141024C001275000.03 0.00N/AN/A125139
128.00GLD141024C001280000.04 0.00N/AN/A2367
128.00GLD141031C001280000.13 0.00N/AN/A61353
128.50GLD141024C001285000.01Down 0.18N/AN/A30134
129.00GLD141024C001290000.02 0.00N/AN/A843
129.00GLD141031C001290000.11 0.00N/AN/A0120
129.50GLD141024C001295000.01 0.00N/AN/A30155
130.00GLD141024C001300000.02 0.00N/AN/A6115
131.00GLD141024C001310000.02 0.00N/AN/A56
131.00GLD141031C001310000.03Down 0.04N/AN/A10110
132.00GLD141024C001320000.02 0.00N/AN/A55
133.00GLD141024C001330000.02 0.00N/AN/A5150
134.00GLD141024C001340000.02 0.00N/AN/A55
135.00GLD141024C001350000.01Down 0.01N/AN/A140157
135.00GLD141031C001350000.02 0.00N/AN/A1010
136.00GLD141024C001360000.02 0.00N/AN/A5500
136.00GLD141031C001360000.03 0.00N/AN/A6598
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
98.00GLD141024P000980000.01 0.00N/AN/A3131
100.00GLD141024P001000000.01 0.00N/AN/A947974
101.00GLD141024P001010000.09 0.00N/AN/A3636
103.50GLD141031P001035000.03Down 0.03N/AN/A15,037
104.00GLD141031P001040000.07 0.00N/AN/A7,9736,565
104.50GLD141024P001045000.06 0.00N/AN/A1010
104.50GLD141031P001045000.06 0.00N/AN/A0158
105.00GLD141024P001050000.05 0.00N/AN/A100351
105.00GLD141031P001050000.03Down 0.26N/AN/A1021
105.50GLD141024P001055000.02 0.00N/AN/A25432
105.50GLD7141024P001055000.09 0.00N/AN/A11
105.50GLD141031P001055000.04Down 0.28N/AN/A582591
106.00GLD141024P001060000.04 0.00N/AN/A1919
106.00GLD141031P001060000.07 0.00N/AN/A3755
106.00GLD7141031P001060000.13 0.00N/AN/A1010
106.50GLD141024P001065000.03 0.00N/AN/A137
106.50GLD141031P001065000.09 0.00N/AN/A250249
106.50GLD7141031P001065000.11 0.00N/AN/A010
107.00GLD141024P001070000.03 0.00N/AN/A11,048
107.00GLD141031P001070000.08 0.00N/AN/A646596
107.50GLD141024P001075000.05 0.00N/AN/A247201
107.50GLD141031P001075000.08 0.00N/AN/A5092
107.50GLD7141031P001075000.14 0.00N/AN/A010
108.00GLD141024P001080000.07 0.00N/AN/A1229
108.00GLD141031P001080000.12 0.00N/AN/A4582
108.50GLD141024P001085000.12 0.00N/AN/A11
108.50GLD141031P001085000.12 0.00N/AN/A268
109.00GLD141024P001090000.06 0.00N/AN/A28238
109.00GLD141031P001090000.08Down 0.04N/AN/A100299
109.50GLD141024P001095000.05 0.00N/AN/A751,810
109.50GLD141031P001095000.17 0.00N/AN/A57275
110.00GLD141024P001100000.02Down 0.03N/AN/A28816
110.00GLD141031P001100000.08Down 0.08N/AN/A10508
110.50GLD141024P001105000.05 0.00N/AN/A5438
110.50GLD141031P001105000.24 0.00N/AN/A61,205
111.00GLD141024P001110000.14 0.00N/AN/A2365
111.00GLD141031P001110000.07Down 0.12N/AN/A9338
111.50GLD141024P001115000.03Down 0.11N/AN/A211,039
111.50GLD141031P001115000.20 0.00N/AN/A5242
112.00GLD141024P001120000.02Down 0.05N/AN/A16585
112.00GLD141031P001120000.14Down 0.04N/AN/A2648
112.50GLD141024P001125000.14 0.00N/AN/A103821
112.50GLD141031P001125000.54 0.00N/AN/A1370
113.00GLD141024P001130000.04Down 0.07N/AN/A10863
113.00GLD141031P001130000.12Down 0.12N/AN/A5548
113.50GLD141024P001135000.12 0.00N/AN/A2151,123
113.50GLD141031P001135000.16Down 0.16N/AN/A10985
114.00GLD141024P001140000.04Down 0.06N/AN/A103,210
114.00GLD141031P001140000.17Down 0.13N/AN/A141568
114.50GLD141024P001145000.05Down 0.08N/AN/A767,275
114.50GLD141031P001145000.21Down 0.15N/AN/A151,333
115.00GLD141024P001150000.06Down 0.09N/AN/A1812,184
115.00GLD141031P001150000.22Down 0.19N/AN/A785,996
115.50GLD141024P001155000.07Down 0.13N/AN/A71,399
115.50GLD141031P001155000.30Down 0.20N/AN/A2401,256
116.00GLD141024P001160000.07Down 0.20N/AN/A2836,994
116.00GLD141031P001160000.32Down 0.23N/AN/A351,033
116.00GLD7141031P001160001.74 0.00N/AN/A010
116.50GLD141024P001165000.14Down 0.18N/AN/A3171,322
116.50GLD141031P001165000.39Down 0.26N/AN/A1322
117.00GLD141024P001170000.14Down 0.24N/AN/A3261,388
117.00GLD141031P001170000.47Down 0.30N/AN/A281,292
117.50GLD141024P001175000.19Down 0.30N/AN/A1011,396
117.50GLD7141024P001175002.08 0.00N/AN/A1010
117.50GLD141031P001175000.56Down 0.36N/AN/A1021,305
117.50GLD7141031P001175000.73 0.00N/AN/A01
118.00GLD141024P001180000.26Down 0.37N/AN/A4441,695
118.00GLD141031P001180000.68Down 0.40N/AN/A182534
118.50GLD141024P001185000.41Down 0.41N/AN/A1531,061
118.50GLD141031P001185000.94Down 0.31N/AN/A15370
119.00GLD141024P001190000.52Down 0.52N/AN/A6661,572
119.00GLD141031P001190001.01Down 0.51N/AN/A203475
119.50GLD141024P001195000.69Down 0.61N/AN/A258996
119.50GLD141031P001195001.24Down 0.52N/AN/A449535
120.00GLD141024P001200000.93Down 0.64N/AN/A406963
120.00GLD141031P001200001.45Down 0.61N/AN/A135663
120.50GLD141024P001205001.33Down 1.10N/AN/A60269
120.50GLD141031P001205001.82Down 0.49N/AN/A15130
121.00GLD141024P001210001.56Down 1.16N/AN/A33173
121.00GLD141031P001210002.17Down 0.62N/AN/A28124
121.50GLD141024P001215002.81 0.00N/AN/A37165
121.50GLD141031P001215002.39Down 1.16N/AN/A344
122.00GLD141024P001220003.85 0.00N/AN/A71166
122.00GLD141031P001220007.15 0.00N/AN/A5107
122.50GLD141024P001225003.75 0.00N/AN/A26142
122.50GLD141031P001225005.31 0.00N/AN/A120
123.00GLD141024P001230003.45Down 0.70N/AN/A574
123.00GLD141031P001230003.75 0.00N/AN/A1930
123.50GLD141024P001235004.65 0.00N/AN/A74107
123.50GLD141031P001235004.21Down 0.64N/AN/A176
124.00GLD141024P001240005.60 0.00N/AN/A73118
124.00GLD141031P001240005.05 0.00N/AN/A2836
124.50GLD141024P001245006.10 0.00N/AN/A65148
124.50GLD141031P001245005.50 0.00N/AN/A1072
125.00GLD141024P001250006.55 0.00N/AN/A566
125.00GLD141031P001250006.20 0.00N/AN/A2434
125.50GLD141024P001255005.80 0.00N/AN/A3616
125.50GLD141031P001255007.43 0.00N/AN/A11
126.00GLD141024P001260006.43Down 0.49N/AN/A189
126.00GLD141031P001260007.40 0.00N/AN/A405
126.50GLD141024P001265007.70 0.00N/AN/A98351
127.00GLD141031P001270007.90 0.00N/AN/A291291
127.50GLD141024P001275008.30 0.00N/AN/A11320
128.00GLD141024P0012800011.20 0.00N/AN/A3197
128.00GLD141031P001280008.85 0.00N/AN/A1627
128.50GLD141024P001285009.55 0.00N/AN/A1010
129.00GLD141024P0012900012.15 0.00N/AN/A050
129.00GLD141031P0012900011.40 0.00N/AN/A227
129.50GLD141024P0012950011.05 0.00N/AN/A4747
130.00GLD141031P0013000011.30 0.00N/AN/A2025
131.00GLD141024P0013100012.40 0.00N/AN/A09
132.00GLD141024P0013200013.40 0.00N/AN/A010
132.00GLD141031P0013200012.35 0.00N/AN/A05
133.00GLD141024P0013300014.40 0.00N/AN/A1121
133.00GLD141031P0013300014.20 0.00N/AN/A9898
134.00GLD141031P0013400015.95 0.00N/AN/A1121
135.00GLD141024P0013500015.30 0.00N/AN/A014
136.00GLD141031P0013600019.95 0.00N/AN/A011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.