Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:11PM ET - U.S. Markets close in 2 hours and 49 minutes. Dow  1.19% Nasdaq  1.35%

SPDR Gold Shares (GLD)

At 12:56PM ET: 114.54   1.60 (1.42%)

MORE ON GLD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Feb 10 | Mar 10 | Jun 10 | Sep 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 55.00 GVHLC.X 59.50 2.50 59.40 59.65 4 16 58.00 GVHLF.X 32.80 0.00 56.40 56.65 14 14 60.00 GVDLH.X 48.29 0.00 54.40 54.65 10 27 62.00 GVDLJ.X 39.70 0.00 52.35 52.65 1 1 63.00 GVDLK.X 39.60 0.00 51.35 51.65 1 3 64.00 GVDLL.X 38.60 0.00 50.35 50.65 2 4 65.00 GVDLM.X 47.08 0.00 49.35 49.65 1 23 66.00 GVDLN.X 36.60 0.00 48.35 48.65 12 14 67.00 GVDLO.X 35.60 0.00 47.40 47.65 2 4 68.00 GVDLP.X 34.60 0.00 46.35 46.65 1 1 70.00 GVDLR.X 39.54 0.00 44.40 44.65 8 265 75.00 GVDLW.X 33.20 0.00 39.35 39.65 1 99 76.00 GVDLX.X 28.15 0.00 38.40 38.65 6 6 77.00 GVDLY.X 25.60 0.00 37.35 37.65 3 1 78.00 GVDLZ.X 24.80 0.00 36.40 36.65 3 13 79.00 GVDLA.X 23.80 0.00 35.40 35.65 2 7 80.00 GLDLB.X 34.95 3.75 34.40 34.65 2 315 81.00 GLDLC.X 33.75 5.80 33.35 33.55 26 219 82.00 GLDLD.X 26.95 0.00 32.35 32.65 34 230 83.00 GLDLE.X 21.38 0.00 31.45 31.65 100 169 84.00 GLDLF.X 23.95 0.00 30.40 30.65 1 262 85.00 GLDLG.X 27.80 0.00 29.40 29.65 3 301 86.00 GLDLH.X 22.95 0.00 28.45 28.65 10 374 87.00 GLDLI.X 24.42 0.00 27.45 27.65 5 628 88.00 GLDLJ.X 24.76 0.00 26.40 26.65 2 442 89.00 GLDLK.X 20.00 0.00 25.45 25.75 10 297 90.00 GLDLL.X 22.80 0.00 24.45 24.65 4 11,006 91.00 GLDLM.X 23.91 3.71 23.45 23.70 1 1,529 92.00 GLDLN.X 22.60 3.42 22.50 22.70 2 6,612 93.00 GLDLO.X 21.52 2.62 21.50 21.70 16 3,339 94.00 GLDLP.X 21.10 2.35 20.45 20.65 24 4,332 95.00 GLDLQ.X 20.00 2.25 19.55 19.70 14 8,741 96.00 GLDLR.X 19.00 2.15 18.55 18.70 5 13,654 97.00 GLDLS.X 18.00 2.15 17.55 17.75 2 7,175 98.00 GLDLT.X 16.85 2.89 16.55 16.80 95 7,245 99.00 GLDLU.X 15.95 2.09 15.55 15.70 4 5,854 100.00 GLDLV.X 14.70 1.55 14.60 14.75 611 52,155 101.00 GCZLW.X 13.50 2.10 13.65 13.80 3 1,252 102.00 GCZLX.X 12.80 1.75 12.65 12.80 130 3,806 103.00 GCZLY.X 11.69 1.72 11.70 11.85 69 25,690 104.00 GCZLZ.X 10.65 1.60 10.80 10.95 49 6,478 105.00 GCZLA.X 9.85 1.50 9.85 10.00 559 51,732 106.00 GCZLB.X 8.90 1.45 8.90 9.05 436 4,392 107.00 GCZLC.X 8.10 1.43 8.05 8.20 99 12,874 108.00 GCZLD.X 7.36 1.56 7.15 7.30 603 8,276 109.00 GCZLE.X 6.40 1.26 6.35 6.50 221 9,628 110.00 GCZLF.X 5.62 1.12 5.60 5.70 1,510 47,089 111.00 GCZLQ.X 4.80 1.00 4.85 5.00 301 15,446 112.00 GCZLH.X 4.20 1.04 4.15 4.30 3,620 19,975 113.00 GCZLI.X 3.65 0.96 3.60 3.70 771 8,292 114.00 GCZLJ.X 3.10 0.85 3.05 3.10 2,324 7,027 115.00 GCZLG.X 2.55 0.69 2.56 2.60 12,395 30,793 116.00 GCZLL.X 2.12 0.56 2.14 2.15 5,796 3,029 117.00 GCZLM.X 1.75 0.50 1.77 1.79 3,006 4,280 118.00 GCZLN.X 1.45 0.41 1.46 1.50 2,545 17,227 119.00 GCZLO.X 1.20 0.36 1.20 1.23 625 2,364 120.00 GCZLP.X 0.98 0.29 0.98 1.00 18,837 68,714 121.00 GCZLK.X 0.81 0.21 0.80 0.84 675 850 122.00 GCZLR.X 0.66 0.18 0.66 0.69 1,602 1,441 123.00 GCZLS.X 0.56 0.15 0.54 0.56 967 4,466 124.00 GCZLT.X 0.45 0.15 0.44 0.47 414 2,252 125.00 GCZLU.X 0.36 0.11 0.36 0.39 2,094 49,037 126.00 GCZLV.X 0.32 0.08 0.30 0.32 151 1,212 127.00 GVJLW.X 0.25 0.06 0.24 0.27 162 399 128.00 GVJLX.X 0.24 0.09 0.20 0.23 76 2,192 129.00 GVJLY.X 0.12 0.00 0.17 0.19 150 616 130.00 GVJLZ.X 0.17 0.06 0.15 0.17 66 9,788 131.00 GVJLA.X 0.11 0.00 0.12 0.14 319 985 132.00 GVJLB.X 0.10 0.03 0.10 0.12 20 407 133.00 GVJLC.X 0.10 0.04 0.08 0.11 1 326 134.00 GVJLD.X 0.10 0.01 0.06 0.10 30 2,258 135.00 GVJLE.X 0.07 0.01 0.06 0.08 194 29,954 136.00 GVJLF.X 0.06 0.00 0.04 0.07 52 238 137.00 GVJLG.X 0.05 0.00 0.05 0.06 5 187 138.00 GVJLH.X 0.05 0.01 0.03 0.05 50 371 139.00 GVJLI.X 0.05 0.00 0.02 0.05 4,050 4,270 140.00 GVJLJ.X 0.03 0.00 0.03 0.04 2 23,754 141.00 GVJLK.X 0.03 0.00 0.01 0.04 14 405 142.00 GVJLL.X 0.03 0.00 0.01 0.04 6 471 143.00 GVJLM.X 0.03 0.00 N/A 0.04 8 104 144.00 GVJLN.X 0.01 0.00 N/A 0.04 40 112 145.00 GVJLO.X 0.03 0.00 N/A 0.04 137 3,788 146.00 GVJLP.X 0.05 0.00 N/A 0.04 7 7 147.00 GVJLQ.X 0.07 0.00 N/A 0.03 41 40 148.00 GVJLR.X 0.06 0.00 N/A 0.03 14 13 149.00 GVJLS.X 0.04 0.00 N/A 0.03 13 13 150.00 GVJLT.X 0.01 0.00 N/A 0.03 2 2,054 155.00 GAELY.X 0.01 0.00 N/A 0.03 77 1,776 160.00 GAELD.X 0.03 0.00 N/A 0.02 65 467 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 55.00 GVHXC.X 0.06 0.00 N/A 0.02 640 915 56.00 GVHXD.X 0.06 0.00 N/A 0.02 708 708 57.00 GVHXE.X 0.05 0.00 N/A 0.02 160 322 58.00 GVHXF.X 0.05 0.00 N/A 0.02 826 879 59.00 GVHXG.X 0.05 0.00 N/A 0.02 168 573 60.00 GVDXH.X 0.02 0.00 N/A 0.02 49 978 63.00 GVDXK.X 0.05 0.00 N/A 0.02 1 1 65.00 GVDXM.X 0.10 0.00 N/A 0.02 5 1,562 66.00 GVDXN.X 0.05 0.00 N/A 0.02 3 3 67.00 GVDXO.X 0.05 0.00 N/A 0.02 2 2 68.00 GVDXP.X 0.03 0.00 N/A 0.02 2 1 69.00 GVDXQ.X 0.03 0.00 N/A 0.02 1 1 70.00 GVDXR.X 0.03 0.00 N/A 0.02 3 2,619 71.00 GVDXS.X 0.03 0.00 N/A 0.02 6 6 73.00 GVDXU.X 0.02 0.00 N/A 0.02 1 2 74.00 GVDXV.X 0.02 0.00 N/A 0.02 1 255 75.00 GVDXW.X 0.02 0.00 N/A 0.02 2 30,572 76.00 GVDXX.X 0.02 0.00 N/A 0.02 69 116 77.00 GVDXY.X 0.02 0.00 N/A 0.02 36 848 78.00 GVDXZ.X 0.02 0.00 N/A 0.02 51 83 79.00 GVDXA.X 0.02 0.00 N/A 0.02 66 222 80.00 GLDXB.X 0.02 0.00 0.01 0.02 64 11,858 81.00 GLDXC.X 0.02 0.01 0.01 0.02 75 1,852 82.00 GLDXD.X 0.02 0.00 0.01 0.02 172 2,717 83.00 GLDXE.X 0.02 0.01 0.02 0.03 72 1,536 84.00 GLDXF.X 0.03 0.00 0.02 0.04 1 5,290 85.00 GLDXG.X 0.04 0.00 0.02 0.04 317 10,847 86.00 GLDXH.X 0.03 0.00 0.03 0.05 5 2,651 87.00 GLDXI.X 0.05 0.00 0.03 0.05 317 5,732 88.00 GLDXJ.X 0.03 0.02 0.04 0.06 10 9,422 89.00 GLDXK.X 0.06 0.00 0.04 0.06 162 3,596 90.00 GLDXL.X 0.05 0.00 0.05 0.06 110 34,357 91.00 GLDXM.X 0.08 0.00 0.06 0.08 45 2,431 92.00 GLDXN.X 0.09 0.00 0.07 0.08 8 9,840 93.00 GLDXO.X 0.09 0.02 0.08 0.10 1,101 7,208 94.00 GLDXP.X 0.09 0.01 0.08 0.10 40 17,000 95.00 GLDXQ.X 0.11 0.01 0.10 0.12 194 18,759 96.00 GLDXR.X 0.13 0.01 0.11 0.13 1 10,454 97.00 GLDXS.X 0.17 0.00 0.12 0.15 100 12,035 98.00 GLDXT.X 0.14 0.04 0.14 0.16 13 17,341 99.00 GLDXU.X 0.17 0.03 0.16 0.18 124 12,129 100.00 GLDXV.X 0.19 0.05 0.18 0.20 444 39,253 101.00 GCZXW.X 0.22 0.05 0.21 0.23 96 4,312 102.00 GCZXX.X 0.25 0.06 0.24 0.27 115 15,420 103.00 GCZXY.X 0.29 0.07 0.28 0.30 181 29,564 104.00 GCZXZ.X 0.35 0.08 0.34 0.36 708 25,870 105.00 GCZXA.X 0.41 0.13 0.40 0.43 5,346 20,116 106.00 GCZXB.X 0.50 0.18 0.49 0.51 1,152 8,715 107.00 GCZXC.X 0.63 0.20 0.58 0.62 598 12,120 108.00 GCZXD.X 0.72 0.32 0.72 0.75 1,179 11,370 109.00 GCZXE.X 0.92 0.34 0.89 0.93 1,278 19,246 110.00 GCZXF.X 1.14 0.43 1.13 1.15 13,627 19,720 111.00 GCZXQ.X 1.42 0.52 1.38 1.41 2,013 8,485 112.00 GCZXH.X 1.71 0.66 1.69 1.74 3,008 14,557 113.00 GCZXI.X 2.12 0.71 2.08 2.13 2,723 1,615 114.00 GCZXJ.X 2.55 0.85 2.52 2.57 1,783 1,410 115.00 GCZXG.X 3.06 0.94 3.00 3.10 4,455 3,103 116.00 GCZXL.X 3.62 1.06 3.60 3.70 243 1,557 117.00 GCZXM.X 4.30 1.90 4.20 4.30 368 191 118.00 GCZXN.X 4.69 1.46 4.90 5.00 2,675 250 119.00 GCZXO.X 5.65 3.10 5.60 5.70 13 80 120.00 GCZXP.X 6.25 2.30 6.40 6.50 65 2,281 121.00 GCZXK.X 9.35 0.00 7.25 7.40 3 100 122.00 GCZXR.X 9.94 0.00 8.05 8.25 1 4 123.00 GCZXS.X 9.25 2.80 8.95 9.15 6 167 124.00 GCZXT.X 12.55 0.00 9.85 10.05 34 73 125.00 GCZXU.X 10.85 1.55 10.80 10.95 14 492 126.00 GCZXV.X 15.10 0.00 11.70 11.90 10 30 127.00 GVJXW.X 12.50 2.95 12.65 12.85 100 169 128.00 GVJXX.X 16.95 0.00 13.60 13.80 19 71 129.00 GVJXY.X 17.85 0.00 14.60 14.80 38 53 130.00 GVJXZ.X 15.30 2.55 15.50 15.75 5 1,059 131.00 GVJXA.X 16.35 7.95 16.50 16.70 100 33 132.00 GVJXB.X 17.50 6.00 17.50 17.70 19 80 133.00 GVJXC.X 21.15 0.00 18.45 18.65 19 69 134.00 GVJXD.X 25.50 0.00 19.45 19.70 10 59 135.00 GVJXE.X 28.25 0.00 20.45 20.65 2 311 136.00 GVJXF.X 29.10 0.00 21.40 21.65 2 2 137.00 GVJXG.X 27.53 0.00 22.40 22.65 2 1 138.00 GVJXH.X 30.45 0.00 23.40 23.65 2 3 139.00 GVJXI.X 31.45 0.00 24.40 24.65 2 3 140.00 GVJXJ.X 35.25 0.00 25.40 25.65 20 79 145.00 GVJXO.X 46.70 0.00 30.40 30.60 10 78 147.00 GVJXQ.X 37.53 0.00 32.40 32.75 2 1 150.00 GVJXT.X 37.26 0.00 35.40 35.60 3 5 155.00 GAEXY.X 48.75 0.00 40.40 40.75 1 1 160.00 GAEXD.X 65.40 0.00 45.40 45.75 1 13 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives