Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

SPDR Gold Shares (GLD)

-NYSEArca
125.20 Down 0.38(0.30%) Jul 29, 4:00PM EDT
|After Hours : 125.05 Down 0.15 (0.12%) Jul 29, 7:27PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
100.00GLD140816C0010000025.06 0.00N/AN/A1725
103.00GLD140816C0010300022.00 0.00N/AN/A2021
104.00GLD140816C0010400021.60 0.00N/AN/A86
105.00GLD140816C0010500021.75 0.00N/AN/A6060
106.00GLD140816C0010600019.60 0.00N/AN/A55
107.00GLD140816C0010700018.58 0.00N/AN/A12
108.00GLD140801C0010800020.05 0.00N/AN/A101
109.00GLD140816C0010900015.90 0.00N/AN/A3131
110.00GLD140816C0011000015.45 0.00N/AN/A3136
111.00GLD140816C0011100014.20 0.00N/AN/A14110
112.00GLD140816C0011200015.50 0.00N/AN/A5954
113.00GLD140816C0011300012.50 0.00N/AN/A1199
113.50GLD140801C0011350011.50Up 0.30N/AN/A132
114.00GLD140801C0011400012.50 0.00N/AN/A1010
114.00GLD140816C0011400011.60 0.00N/AN/A11157
114.50GLD140801C0011450013.20 0.00N/AN/A110
115.00GLD140801C0011500011.50 0.00N/AN/A1111
115.00GLD140816C0011500010.55 0.00N/AN/A3158
115.00GLD140829C001150009.80 0.00N/AN/A11
116.00GLD140816C001160009.61 0.00N/AN/A6166
116.50GLD140801C0011650010.30 0.00N/AN/A1010
117.00GLD140801C001170009.70 0.00N/AN/A1010
117.00GLD140816C001170008.35Up 0.55N/AN/A3228
117.00GLD140822C001170008.70 0.00N/AN/A1717
117.50GLD140801C001175009.50 0.00N/AN/A1010
118.00GLD140801C001180007.45 0.00N/AN/A11
118.00GLD140816C001180006.70 0.00N/AN/A2149
118.00GLD140822C001180008.60 0.00N/AN/A1010
118.00GLD140829C001180007.75 0.00N/AN/A1010
118.50GLD140801C001185007.10 0.00N/AN/A1111
118.50GLD140829C001185006.85Down 0.95N/AN/A3229
119.00GLD140816C001190006.50Down 0.50N/AN/A10167
119.50GLD140801C001195007.50 0.00N/AN/A157
119.50GLD140808C001195004.90 0.00N/AN/A226
119.50GLD140829C001195006.31 0.00N/AN/A2929
120.00GLD140801C001200005.08Down 0.52N/AN/A156
120.00GLD140808C001200005.25Down 0.25N/AN/A2649
120.00GLD140816C001200005.40Down 0.35N/AN/A161,571
120.00GLD7140816C001200005.30 0.00N/AN/A5050
120.00GLD140822C001200008.89 0.00N/AN/A3030
120.00GLD140829C001200005.50Down 0.45N/AN/A1021
120.50GLD140801C001205003.75Up 0.05N/AN/A3954
120.50GLD140808C001205004.75Down 0.90N/AN/A1318
120.50GLD140822C001205004.80Down 0.90N/AN/A11201
121.00GLD140801C001210004.62 0.00N/AN/A081
121.00GLD140808C001210003.90 0.00N/AN/A2527
121.00GLD140816C001210004.50Down 0.34N/AN/A1951,040
121.00GLD140822C001210004.05 0.00N/AN/A116
121.00GLD7140829C001210005.25 0.00N/AN/A1010
121.50GLD140801C001215003.45Up 0.41N/AN/A7167
121.50GLD140808C001215003.61Down 1.29N/AN/A3510
121.50GLD140816C001215003.80Down 0.65N/AN/A3950
121.50GLD140829C001215004.50Down 0.19N/AN/A131
122.00GLD140801C001220003.20Down 0.44N/AN/A239180
122.00GLD140808C001220003.25Down 0.44N/AN/A3010
122.00GLD140816C001220003.65Down 0.35N/AN/A1121,393
122.00GLD7140816C001220005.56 0.00N/AN/A21
122.00GLD140822C001220003.85Down 0.17N/AN/A112
122.00GLD140829C001220003.67 0.00N/AN/A49
122.50GLD140801C001225002.74Down 0.46N/AN/A134390
122.50GLD7140801C001225002.52 0.00N/AN/A2020
122.50GLD140808C001225002.78 0.00N/AN/A11
122.50GLD140816C001225003.65 0.00N/AN/A166236
122.50GLD7140816C001225002.91 0.00N/AN/A2828
122.50GLD140822C001225004.10 0.00N/AN/A11
122.50GLD140829C001225004.46 0.00N/AN/A23
123.00GLD140801C001230002.38Down 0.38N/AN/A321557
123.00GLD7140801C001230001.94 0.00N/AN/A2655
123.00GLD140808C001230002.83Up 0.04N/AN/A676
123.00GLD7140808C001230002.62 0.00N/AN/A70128
123.00GLD140816C001230002.90Down 0.20N/AN/A2527,308
123.00GLD7140816C001230003.55 0.00N/AN/A2828
123.00GLD140822C001230003.94 0.00N/AN/A55
123.00GLD7140822C001230003.92 0.00N/AN/A11
123.00GLD140829C001230003.49 0.00N/AN/A94120
123.00GLD7140829C001230003.80 0.00N/AN/A1010
123.50GLD140801C001235001.90Down 0.36N/AN/A283393
123.50GLD7140801C001235001.80 0.00N/AN/A2828
123.50GLD140808C001235001.85 0.00N/AN/A88
123.50GLD7140808C001235002.81 0.00N/AN/A2424
123.50GLD140816C001235002.53Down 0.23N/AN/A191224
123.50GLD140822C001235002.66Down 1.04N/AN/A7571
123.50GLD140829C001235002.72Down 0.36N/AN/A2720
123.50GLD7140829C001235003.30 0.00N/AN/A1020
124.00GLD140801C001240001.60Down 0.24N/AN/A450593
124.00GLD7140801C001240001.32 0.00N/AN/A2833
124.00GLD140808C001240001.81Down 0.44N/AN/A1234
124.00GLD7140808C001240003.15 0.00N/AN/A6464
124.00GLD140816C001240002.20Down 0.24N/AN/A3453,605
124.00GLD7140816C001240001.76 0.00N/AN/A7080
124.00GLD140822C001240002.12Down 0.61N/AN/A10166
124.00GLD140829C001240002.77 0.00N/AN/A1199
124.50GLD140801C001245001.18Down 0.34N/AN/A2041,485
124.50GLD7140801C001245001.06 0.00N/AN/A2820
124.50GLD140808C001245001.46Down 0.42N/AN/A62357
124.50GLD7140808C001245002.41 0.00N/AN/A2845
124.50GLD140816C001245001.88Down 0.26N/AN/A307428
124.50GLD140822C001245002.42 0.00N/AN/A1028
124.50GLD140829C001245002.05Down 0.57N/AN/A2871
125.00GLD140801C001250000.93Down 0.28N/AN/A1,4342,269
125.00GLD7140801C001250003.55 0.00N/AN/A2424
125.00GLD140808C001250001.30Down 0.30N/AN/A166438
125.00GLD7140808C001250001.25Down 0.78N/AN/A541
125.00GLD140816C001250001.62Down 0.19N/AN/A1,6356,721
125.00GLD7140816C001250002.78 0.00N/AN/A20113
125.00GLD140822C001250001.69Down 0.44N/AN/A11137
125.00GLD140829C001250002.03Down 0.28N/AN/A63216
125.50GLD140801C001255000.69Down 0.24N/AN/A1,5821,876
125.50GLD140808C001255001.10Down 0.16N/AN/A221213
125.50GLD7140808C001255001.58 0.00N/AN/A4242
125.50GLD140816C001255001.37Down 0.17N/AN/A866716
125.50GLD7140816C001255001.07 0.00N/AN/A2828
125.50GLD140822C001255001.82Up 0.11N/AN/A1178
125.50GLD7140822C001255002.56 0.00N/AN/A84
125.50GLD140829C001255001.76Down 0.16N/AN/A53138
126.00GLD140801C001260000.49Down 0.19N/AN/A7072,946
126.00GLD7140801C001260002.69 0.00N/AN/A2828
126.00GLD140808C001260000.88Down 0.16N/AN/A107581
126.00GLD140816C001260001.15Down 0.16N/AN/A2,06010,551
126.00GLD140822C001260001.22Down 0.28N/AN/A11124
126.00GLD140829C001260001.48Down 0.30N/AN/A160340
126.00GLD7140829C001260001.65 0.00N/AN/A11
126.50GLD140801C001265000.33Down 0.18N/AN/A1,6072,334
126.50GLD140808C001265000.67Down 0.18N/AN/A222288
126.50GLD140816C001265000.96Down 0.17N/AN/A3211,764
126.50GLD140822C001265001.37Up 0.05N/AN/A177
126.50GLD7140822C001265001.50 0.00N/AN/A4242
126.50GLD140829C001265001.49 0.00N/AN/A30134
127.00GLD140801C001270000.24Down 0.12N/AN/A3604,228
127.00GLD7140801C001270000.36 0.00N/AN/A110
127.00GLD140808C001270000.56Down 0.14N/AN/A234421
127.00GLD7140808C001270000.99 0.00N/AN/A1038
127.00GLD140816C001270000.82Down 0.10N/AN/A1,14315,422
127.00GLD7140816C001270001.34 0.00N/AN/A115
127.00GLD140822C001270000.97Down 0.15N/AN/A10530
127.00GLD7140822C001270001.55 0.00N/AN/A25
127.00GLD140829C001270001.14Down 0.16N/AN/A21324
127.00GLD7140829C001270001.73 0.00N/AN/A111
127.50GLD140801C001275000.17Down 0.09N/AN/A1,6034,912
127.50GLD7140801C001275001.60 0.00N/AN/A22
127.50GLD140808C001275000.41Down 0.12N/AN/A16276
127.50GLD7140808C001275001.05 0.00N/AN/A7777
127.50GLD140816C001275000.64Down 0.11N/AN/A249946
127.50GLD7140816C001275001.14 0.00N/AN/A11
127.50GLD140822C001275002.65 0.00N/AN/A114
127.50GLD7140822C001275001.41 0.00N/AN/A7777
127.50GLD140829C001275001.13 0.00N/AN/A1253
128.00GLD140801C001280000.13Down 0.08N/AN/A8521,794
128.00GLD7140801C001280000.33 0.00N/AN/A11
128.00GLD140808C001280000.35Down 0.09N/AN/A264194
128.00GLD7140808C001280000.91 0.00N/AN/A7787
128.00GLD140816C001280000.54Down 0.10N/AN/A3,22555,281
128.00GLD7140816C001280000.98 0.00N/AN/A170
128.00GLD140822C001280000.73Down 0.07N/AN/A1143
128.00GLD140829C001280000.79Down 0.28N/AN/A160148
128.50GLD140801C001285000.10Down 0.05N/AN/A7441,922
128.50GLD7140801C001285001.40 0.00N/AN/A33
128.50GLD140808C001285000.25Down 0.10N/AN/A60208
128.50GLD7140808C001285000.60 0.00N/AN/A4242
128.50GLD140816C001285000.45Down 0.08N/AN/A154346
128.50GLD140822C001285000.56Down 0.13N/AN/A11128
128.50GLD140829C001285000.78Down 0.07N/AN/A173
128.50GLD7140829C001285001.19 0.00N/AN/A11
129.00GLD140801C001290000.08Down 0.04N/AN/A1892,236
129.00GLD7140801C001290000.68 0.00N/AN/A11
129.00GLD140808C001290000.23Down 0.04N/AN/A236266
129.00GLD140816C001290000.38Down 0.06N/AN/A2,3727,714
129.00GLD7140816C001290000.66 0.00N/AN/A16
129.00GLD140822C001290000.45Down 0.15N/AN/A675
129.00GLD7140822C001290000.77 0.00N/AN/A1515
129.00GLD140829C001290000.66Down 0.07N/AN/A109348
129.50GLD140801C001295000.07Down 0.03N/AN/A355607
129.50GLD140808C001295000.18Down 0.05N/AN/A60212
129.50GLD140816C001295000.32Down 0.05N/AN/A523228
129.50GLD7140816C001295000.37 0.00N/AN/A11
129.50GLD140822C001295000.44 0.00N/AN/A1269
129.50GLD140829C001295000.90 0.00N/AN/A2695
130.00GLD140801C001300000.05Down 0.02N/AN/A2504,618
130.00GLD140808C001300000.15Down 0.04N/AN/A86183
130.00GLD7140808C001300000.47 0.00N/AN/A1020
130.00GLD140816C001300000.27Down 0.04N/AN/A3,27338,707
130.00GLD7140816C001300000.99 0.00N/AN/A1020
130.00GLD140822C001300000.37Up 0.03N/AN/A18153
130.00GLD140829C001300000.50Down 0.04N/AN/A2287
130.50GLD140801C001305000.05Down 0.01N/AN/A2566
130.50GLD140808C001305000.14Down 0.03N/AN/A28101
130.50GLD140816C001305000.21Down 0.05N/AN/A5310
130.50GLD140822C001305000.33Down 0.26N/AN/A43126
130.50GLD140829C001305000.94 0.00N/AN/A14177
131.00GLD140801C001310000.03Down 0.01N/AN/A651,820
131.00GLD140808C001310000.15 0.00N/AN/A13230
131.00GLD140816C001310000.19Down 0.04N/AN/A1875,334
131.00GLD7140816C001310000.72 0.00N/AN/A33
131.00GLD140822C001310000.29Down 0.04N/AN/A3337
131.00GLD140829C001310000.37Down 0.07N/AN/A2772
131.50GLD140801C001315000.05 0.00N/AN/A2225
131.50GLD140808C001315000.09 0.00N/AN/A68
131.50GLD140822C001315000.26 0.00N/AN/A22
131.50GLD140829C001315000.30Down 0.01N/AN/A3312
132.00GLD140801C001320000.02Down 0.01N/AN/A5340
132.00GLD140808C001320000.07Down 0.01N/AN/A35130
132.00GLD140816C001320000.13Down 0.04N/AN/A217,382
132.00GLD7140816C001320000.30 0.00N/AN/A33
132.00GLD140822C001320000.15 0.00N/AN/A1013,056
132.00GLD140829C001320000.32 0.00N/AN/A1983
132.50GLD140808C001325000.47 0.00N/AN/A1113
132.50GLD140822C001325000.24 0.00N/AN/A16
132.50GLD140829C001325000.39 0.00N/AN/A1268
133.00GLD140801C001330000.02 0.00N/AN/A1445
133.00GLD140808C001330000.08 0.00N/AN/A100157
133.00GLD140816C001330000.11Down 0.02N/AN/A3611,959
133.00GLD140822C001330000.44 0.00N/AN/A2423
133.00GLD140829C001330000.19 0.00N/AN/A73150
133.50GLD140808C001335000.12 0.00N/AN/A1131
133.50GLD140822C001335000.12 0.00N/AN/A620
133.50GLD140829C001335000.49 0.00N/AN/A1030
134.00GLD140801C001340000.03 0.00N/AN/A273304
134.00GLD140816C001340000.11 0.00N/AN/A762,526
134.00GLD140822C001340000.12 0.00N/AN/A6222
134.00GLD140829C001340000.19 0.00N/AN/A18
134.50GLD140808C001345000.09 0.00N/AN/A1414
134.50GLD140822C001345000.14 0.00N/AN/A5858
134.50GLD140829C001345000.13 0.00N/AN/A66
135.00GLD140801C001350000.02 0.00N/AN/A2550
135.00GLD140808C001350000.05 0.00N/AN/A223
135.00GLD140816C001350000.06Down 0.03N/AN/A604,862
135.00GLD7140816C001350000.10 0.00N/AN/A1641
135.00GLD140822C001350000.10Down 0.09N/AN/A6550
135.00GLD140829C001350000.50 0.00N/AN/A1010
136.00GLD140801C001360000.02 0.00N/AN/A283290
136.00GLD140808C001360000.05 0.00N/AN/A77
136.00GLD140816C001360000.05 0.00N/AN/A47,304
136.00GLD140822C001360000.10 0.00N/AN/A1016
136.00GLD140829C001360000.13 0.00N/AN/A2734
137.00GLD140801C001370000.02 0.00N/AN/A140140
137.00GLD140808C001370000.03 0.00N/AN/A145
137.00GLD140816C001370000.04 0.00N/AN/A1093,784
137.00GLD140822C001370000.07 0.00N/AN/A1625
138.00GLD140801C001380000.01 0.00N/AN/A4020
138.00GLD140816C001380000.03 0.00N/AN/A50689
138.00GLD140822C001380000.11 0.00N/AN/A47
138.00GLD140829C001380000.21 0.00N/AN/A114114
139.00GLD140816C001390000.09Up 0.06N/AN/A10556
140.00GLD140801C001400000.01 0.00N/AN/A76200
140.00GLD140816C001400000.04 0.00N/AN/A5277
141.00GLD140816C001410000.03 0.00N/AN/A10122
141.00GLD140822C001410000.08Down 0.01N/AN/A04
142.00GLD140816C001420000.05 0.00N/AN/A1929
142.00GLD140822C001420000.07 0.00N/AN/A235
143.00GLD140816C001430000.05 0.00N/AN/A8125
144.00GLD140816C001440000.03 0.00N/AN/A2365
145.00GLD140816C001450000.02 0.00N/AN/A58,098
146.00GLD140816C001460000.07 0.00N/AN/A404406
148.00GLD140816C001480000.02 0.00N/AN/A25
149.00GLD140816C001490000.02 0.00N/AN/A13
150.00GLD140816C001500000.01 0.00N/AN/A3455
151.00GLD140816C001510000.03 0.00N/AN/A11
153.00GLD140816C001530000.05 0.00N/AN/A11
155.00GLD140816C001550000.01 0.00N/AN/A4850
158.00GLD140816C001580000.07 0.00N/AN/A22
180.00GLD140816C001800000.03 0.00N/AN/A120120
185.00GLD140816C001850000.04 0.00N/AN/A321441
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
91.00GLD140816P000910000.04 0.00N/AN/A55
92.00GLD140816P000920000.05 0.00N/AN/A510
94.00GLD140816P000940000.06 0.00N/AN/A2727
95.00GLD140816P000950000.01 0.00N/AN/A154
96.00GLD140816P000960000.05 0.00N/AN/A66
98.00GLD140816P000980000.08 0.00N/AN/A1145
99.00GLD140816P000990000.14 0.00N/AN/A285285
100.00GLD140816P001000000.01 0.00N/AN/A7251
101.00GLD140816P001010000.04 0.00N/AN/A1312
102.00GLD140816P001020000.18 0.00N/AN/A100100
103.00GLD140816P001030000.02 0.00N/AN/A5166
104.00GLD140816P001040000.01 0.00N/AN/A131
105.00GLD140816P001050000.01 0.00N/AN/A101,177
106.00GLD140816P001060000.01 0.00N/AN/A12,561
107.00GLD140816P001070000.01 0.00N/AN/A80683
108.00GLD140816P001080000.03 0.00N/AN/A12,386
109.00GLD140801P001090000.01 0.00N/AN/A1010
109.00GLD140816P001090000.02 0.00N/AN/A10661
110.00GLD140801P001100000.01 0.00N/AN/A80180
110.00GLD140816P001100000.03 0.00N/AN/A10228
111.00GLD140816P001110000.02 0.00N/AN/A1643
112.00GLD140801P001120000.01 0.00N/AN/A1523
112.00GLD140816P001120000.05 0.00N/AN/A211,191
112.00GLD140822P001120000.06 0.00N/AN/A617
112.50GLD140801P001125000.03 0.00N/AN/A1818
113.00GLD140801P001130000.01Down 0.02N/AN/A304
113.00GLD140816P001130000.04 0.00N/AN/A10958
113.00GLD140829P001130000.07 0.00N/AN/A112
113.50GLD140801P001135000.03 0.00N/AN/A11
114.00GLD140801P001140000.01 0.00N/AN/A165
114.00GLD140808P001140000.05 0.00N/AN/A22
114.00GLD140816P001140000.04 0.00N/AN/A1001,303
114.00GLD140822P001140000.04 0.00N/AN/A4242
114.00GLD140829P001140000.05 0.00N/AN/A99
114.50GLD140801P001145000.03 0.00N/AN/A129
115.00GLD140801P001150000.01Down 0.05N/AN/A168
115.00GLD140816P001150000.05Up 0.01N/AN/A102,386
115.00GLD140822P001150000.12 0.00N/AN/A10154
115.00GLD140829P001150000.09 0.00N/AN/A1011
115.50GLD140801P001155000.05 0.00N/AN/A222
116.00GLD140801P001160000.03 0.00N/AN/A2020
116.00GLD140808P001160000.57 0.00N/AN/A22
116.00GLD140816P001160000.07 0.00N/AN/A561,759
116.00GLD140822P001160000.13 0.00N/AN/A55
116.00GLD140829P001160000.13 0.00N/AN/A2049
116.50GLD140801P001165000.03 0.00N/AN/A736
117.00GLD140801P001170000.03 0.00N/AN/A1050
117.00GLD140808P001170000.10 0.00N/AN/A3032
117.00GLD140816P001170000.10Up 0.01N/AN/A602,013
117.00GLD140822P001170000.13Up 0.01N/AN/A18265
117.00GLD140829P001170000.18 0.00N/AN/A323
117.50GLD140801P001175000.08 0.00N/AN/A318
117.50GLD140829P001175000.33 0.00N/AN/A1111
118.00GLD140801P001180000.02 0.00N/AN/A2040
118.00GLD140808P001180000.06Down 0.06N/AN/A3043
118.00GLD140816P001180000.13Up 0.02N/AN/A145763
118.00GLD140822P001180000.17Up 0.01N/AN/A1818
118.00GLD140829P001180000.22 0.00N/AN/A1033
118.50GLD140801P001185000.08 0.00N/AN/A400468
118.50GLD140829P001185000.40 0.00N/AN/A490467
118.50GLD7140829P001185000.45 0.00N/AN/A1010
119.00GLD140801P001190000.04 0.00N/AN/A5600
119.00GLD140808P001190000.08 0.00N/AN/A2569
119.00GLD140816P001190000.19Up 0.05N/AN/A11,566
119.00GLD140822P001190000.28 0.00N/AN/A1047
119.00GLD140829P001190000.30 0.00N/AN/A29556
119.50GLD140801P001195000.05Down 0.02N/AN/A5156
119.50GLD140808P001195000.11Down 0.11N/AN/A35112
119.50GLD140829P001195000.53 0.00N/AN/A426425
119.50GLD7140829P001195000.58 0.00N/AN/A1010
120.00GLD140801P001200000.06Up 0.02N/AN/A26660
120.00GLD140808P001200000.13Up 0.02N/AN/A260414
120.00GLD140816P001200000.23Up 0.04N/AN/A7812,950
120.00GLD140822P001200000.29 0.00N/AN/A14318
120.00GLD140829P001200000.42Down 0.20N/AN/A18440
120.50GLD140801P001205000.05 0.00N/AN/A12610
120.50GLD140808P001205000.15 0.00N/AN/A10303
120.50GLD140822P001205000.41Down 0.14N/AN/A525
120.50GLD7140822P001205000.52 0.00N/AN/A11
120.50GLD140829P001205000.50 0.00N/AN/A10866
121.00GLD140801P001210000.07Up 0.02N/AN/A229569
121.00GLD140808P001210000.17Up 0.01N/AN/A31134
121.00GLD140816P001210000.33Up 0.05N/AN/A1685,231
121.00GLD140822P001210000.49Up 0.07N/AN/A196
121.00GLD140829P001210000.63Up 0.09N/AN/A2505
121.50GLD140801P001215000.09Up 0.01N/AN/A397537
121.50GLD140808P001215000.30Up 0.09N/AN/A37110
121.50GLD140816P001215000.47Up 0.14N/AN/A52279
121.50GLD140822P001215000.53 0.00N/AN/A1105
121.50GLD140829P001215000.64 0.00N/AN/A2122
122.00GLD140801P001220000.12Up 0.01N/AN/A4851,224
122.00GLD140808P001220000.33Up 0.06N/AN/A86238
122.00GLD140816P001220000.47Up 0.07N/AN/A5329,901
122.00GLD7140816P001220000.67 0.00N/AN/A55
122.00GLD140822P001220000.68Up 0.08N/AN/A5179
122.00GLD140829P001220000.80Up 0.06N/AN/A2571
122.50GLD140801P001225000.19Up 0.06N/AN/A3,4064,660
122.50GLD140808P001225000.42Up 0.07N/AN/A2159
122.50GLD140816P001225000.63Up 0.15N/AN/A187685
122.50GLD140822P001225000.76Up 0.09N/AN/A130288
122.50GLD140829P001225000.92Up 0.06N/AN/A137277
122.50GLD7140829P001225001.19 0.00N/AN/A1010
123.00GLD140801P001230000.22Up 0.04N/AN/A6403,418
123.00GLD7140801P001230000.78 0.00N/AN/A3838
123.00GLD140808P001230000.48Up 0.10N/AN/A702,735
123.00GLD140816P001230000.75Up 0.17N/AN/A30815,085
123.00GLD140822P001230000.90Up 0.07N/AN/A1716
123.00GLD7140822P001230001.22 0.00N/AN/A11
123.00GLD140829P001230001.09Down 0.28N/AN/A155181
123.50GLD140801P001235000.30Up 0.06N/AN/A1,0651,774
123.50GLD7140801P001235000.95 0.00N/AN/A11
123.50GLD140808P001235000.60Up 0.07N/AN/A65250
123.50GLD140816P001235000.93Up 0.20N/AN/A2611,063
123.50GLD140822P001235001.03Up 0.05N/AN/A180
123.50GLD7140822P001235001.15 0.00N/AN/A11
123.50GLD140829P001235001.15 0.00N/AN/A271
124.00GLD140801P001240000.37Up 0.04N/AN/A9107,199
124.00GLD7140801P001240001.18 0.00N/AN/A3838
124.00GLD140808P001240000.79Up 0.11N/AN/A238777
124.00GLD7140808P001240001.46 0.00N/AN/A5757
124.00GLD140816P001240001.03Up 0.15N/AN/A63810,425
124.00GLD140822P001240001.22Up 0.07N/AN/A4380
124.00GLD7140822P001240001.60 0.00N/AN/A2839
124.00GLD140829P001240001.50Up 0.14N/AN/A107286
124.00GLD7140829P001240001.77 0.00N/AN/A2626
124.50GLD140801P001245000.53Up 0.07N/AN/A8614,434
124.50GLD7140801P001245001.23 0.00N/AN/A517
124.50GLD140808P001245000.98Up 0.13N/AN/A61458
124.50GLD7140808P001245001.69 0.00N/AN/A5656
124.50GLD140816P001245001.29Up 0.20N/AN/A2173,631
124.50GLD7140816P001245001.99 0.00N/AN/A031
124.50GLD140822P001245001.28 0.00N/AN/A20110
124.50GLD140829P001245002.25 0.00N/AN/A122471
124.50GLD7140829P001245001.33 0.00N/AN/A1010
125.00GLD140801P001250000.72Up 0.09N/AN/A9044,594
125.00GLD7140801P001250001.81Up 0.49N/AN/A21
125.00GLD140808P001250001.15Up 0.11N/AN/A278595
125.00GLD140816P001250001.43Up 0.19N/AN/A6127,285
125.00GLD7140816P001250001.50 0.00N/AN/A34
125.00GLD140822P001250001.69Up 0.15N/AN/A40157
125.00GLD140829P001250001.85Up 0.19N/AN/A62716
125.50GLD140801P001255000.98Up 0.14N/AN/A6094,319
125.50GLD7140801P001255000.95 0.00N/AN/A1515
125.50GLD140808P001255001.47Up 0.18N/AN/A53143
125.50GLD140816P001255001.71Up 0.24N/AN/A4321,927
125.50GLD7140816P001255001.64 0.00N/AN/A16
125.50GLD140822P001255001.75 0.00N/AN/A250515
125.50GLD7140822P001255002.68 0.00N/AN/A88
125.50GLD140829P001255002.04 0.00N/AN/A198769
126.00GLD140801P001260001.29Up 0.18N/AN/A3901,432
126.00GLD7140801P001260002.40 0.00N/AN/A2438
126.00GLD140808P001260001.71Up 0.26N/AN/A3277
126.00GLD7140808P001260001.61 0.00N/AN/A7777
126.00GLD140816P001260002.00Up 0.27N/AN/A4138,379
126.00GLD7140816P001260001.80 0.00N/AN/A152154
126.00GLD140822P001260002.60 0.00N/AN/A12111
126.00GLD7140822P001260001.97 0.00N/AN/A7777
126.00GLD140829P001260002.44Up 0.17N/AN/A1166
126.00GLD7140829P001260001.91 0.00N/AN/A1010
126.50GLD140801P001265001.64Up 0.22N/AN/A1481,184
126.50GLD7140801P001265001.62 0.00N/AN/A7789
126.50GLD140808P001265001.84 0.00N/AN/A10159
126.50GLD140816P001265002.34Up 0.35N/AN/A208956
126.50GLD140822P001265002.57Up 0.28N/AN/A2296
126.50GLD140829P001265002.56 0.00N/AN/A1221
127.00GLD140801P001270002.10Up 0.29N/AN/A442985
127.00GLD7140801P001270002.24 0.00N/AN/A217
127.00GLD140808P001270002.54Up 0.32N/AN/A4646
127.00GLD7140808P001270002.12 0.00N/AN/A7777
127.00GLD140816P001270002.60Up 0.29N/AN/A2156,783
127.00GLD7140816P001270003.20 0.00N/AN/A2828
127.00GLD140822P001270002.52Down 0.51N/AN/A682
127.00GLD7140822P001270002.69 0.00N/AN/A1010
127.00GLD140829P001270002.86 0.00N/AN/A1180
127.00GLD7140829P001270003.50 0.00N/AN/A2828
127.50GLD140801P001275002.52Up 0.19N/AN/A208544
127.50GLD7140801P001275001.80 0.00N/AN/A1010
127.50GLD140808P001275002.83Up 0.66N/AN/A3434
127.50GLD7140808P001275002.45 0.00N/AN/A7777
127.50GLD140816P001275003.15Up 0.33N/AN/A190194
127.50GLD140822P001275001.59 0.00N/AN/A4630
127.50GLD7140822P001275002.80 0.00N/AN/A77133
127.50GLD140829P001275004.30 0.00N/AN/A1063
128.00GLD140801P001280002.94Up 0.29N/AN/A266634
128.00GLD7140801P001280002.50 0.00N/AN/A818
128.00GLD140808P001280003.35Up 0.32N/AN/A66358
128.00GLD140816P001280003.65Up 0.55N/AN/A1295,706
128.00GLD7140816P001280002.71 0.00N/AN/A2132
128.00GLD140822P001280002.95 0.00N/AN/A10107
128.50GLD140801P001285003.75Up 0.60N/AN/A154305
128.50GLD140808P001285004.50Up 0.05N/AN/A256305
128.50GLD7140808P001285002.90 0.00N/AN/A3535
128.50GLD140816P001285003.80 0.00N/AN/A4253
128.50GLD140822P001285004.05Down 0.04N/AN/A1041
128.50GLD7140822P001285003.70 0.00N/AN/A88
129.00GLD140801P001290004.00Down 0.20N/AN/A151287
129.00GLD7140801P001290002.15 0.00N/AN/A2828
129.00GLD140808P001290005.10 0.00N/AN/A1163
129.00GLD7140808P001290003.25 0.00N/AN/A3535
129.00GLD140816P001290004.30Down 0.10N/AN/A60518
129.00GLD7140816P001290002.52 0.00N/AN/A2828
129.00GLD140822P001290003.35 0.00N/AN/A1427
129.00GLD7140822P001290004.55 0.00N/AN/A1414
129.50GLD140801P001295004.10 0.00N/AN/A050
129.50GLD140808P001295004.10 0.00N/AN/A1111
129.50GLD7140808P001295003.20 0.00N/AN/A1010
129.50GLD140816P001295004.80Down 0.80N/AN/A7570
129.50GLD140822P001295003.70 0.00N/AN/A1063
129.50GLD140829P001295003.80 0.00N/AN/A88
130.00GLD140801P001300005.20Up 0.65N/AN/A339
130.00GLD140808P001300005.20Up 0.65N/AN/A414
130.00GLD7140808P001300003.50 0.00N/AN/A2424
130.00GLD140816P001300005.14Up 0.13N/AN/A5559
130.00GLD7140816P001300004.85 0.00N/AN/A11
130.00GLD140822P001300005.75 0.00N/AN/A1331
130.50GLD140801P001305006.25 0.00N/AN/A55
130.50GLD140808P001305005.55Up 0.55N/AN/A5811
130.50GLD140816P001305005.65Down 0.50N/AN/A8518
130.50GLD140822P001305004.45 0.00N/AN/A19119
131.00GLD140801P001310006.27 0.00N/AN/A2226
131.00GLD140808P001310006.00Up 0.35N/AN/A2218
131.00GLD140816P001310006.10 0.00N/AN/A2197
131.00GLD140822P001310004.90 0.00N/AN/A324
131.00GLD140829P001310006.36 0.00N/AN/A23
131.50GLD140822P001315006.05 0.00N/AN/A66
131.50GLD140829P001315006.40 0.00N/AN/A2935
132.00GLD140801P001320007.25 0.00N/AN/A1016
132.00GLD140816P001320006.75Down 0.35N/AN/A2158
132.50GLD140808P001325006.55 0.00N/AN/A11
133.00GLD140801P001330007.50 0.00N/AN/A2830
133.00GLD140816P001330008.25Up 0.65N/AN/A15161
133.50GLD140829P001335008.55 0.00N/AN/A1717
134.00GLD140816P001340008.55 0.00N/AN/A475
134.00GLD140822P001340006.35 0.00N/AN/A11
134.00GLD140829P001340007.55 0.00N/AN/A1616
134.50GLD140808P001345009.50 0.00N/AN/A1010
135.00GLD140816P001350009.15 0.00N/AN/A35128
136.00GLD140816P0013600011.00Up 0.39N/AN/A253
136.00GLD140822P0013600010.85 0.00N/AN/A44
137.00GLD140816P001370008.55 0.00N/AN/A1997
138.00GLD140816P0013800011.30 0.00N/AN/A648
138.00GLD140822P0013800010.70 0.00N/AN/A1818
139.00GLD140816P0013900013.50 0.00N/AN/A11149
140.00GLD140801P0014000015.85 0.00N/AN/A1111
140.00GLD140816P0014000014.20 0.00N/AN/A5116
140.00GLD140822P0014000014.45 0.00N/AN/A1111
141.00GLD140816P0014100013.55 0.00N/AN/A848
142.00GLD140816P0014200016.85 0.00N/AN/A2010
142.00GLD140822P0014200014.70 0.00N/AN/A3947
143.00GLD140816P0014300016.15 0.00N/AN/A1756
144.00GLD140816P0014400018.95 0.00N/AN/A111
145.00GLD140816P0014500019.70 0.00N/AN/A1156,117
146.00GLD140816P0014600020.56 0.00N/AN/A514
147.00GLD140816P0014700019.15 0.00N/AN/A2743
148.00GLD140816P0014800019.35 0.00N/AN/A565
149.00GLD140816P0014900021.15 0.00N/AN/A9220
150.00GLD140816P0015000024.36 0.00N/AN/A5050
151.00GLD140816P0015100023.20 0.00N/AN/A2020
152.00GLD140816P0015200024.20 0.00N/AN/A2031
153.00GLD140816P0015300025.20 0.00N/AN/A2020
154.00GLD140816P0015400026.15 0.00N/AN/A1010
155.00GLD140816P0015500027.15 0.00N/AN/A1010
156.00GLD140816P0015600028.95 0.00N/AN/A66
157.00GLD140816P0015700030.35 0.00N/AN/A55
180.00GLD140816P0018000054.67Up 0.25N/AN/A39
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.