Dow Down0.90% Nasdaq Down1.08%

SPDR Gold Shares (GLD)

-PCX
116.93 Up 0.72(0.62%) 10:35AM EDT - Nasdaq Real Time Price
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 Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
97.00GLD141018C0009700020.40 0.0019.8520.35024
100.00GLD141018C0010000017.00 0.0016.8517.252098
101.00GLD141018C0010100016.50 0.0015.9016.251212
105.00GLD141018C0010500011.97 0.0011.9512.30136
106.00GLD141018C0010600011.05 0.0011.1511.254235
107.00GLD141003C001070009.63 0.009.8510.2501
107.00GLD141018C0010700010.10Up 0.0510.1510.251082
107.50GLD141018C001075008.85 0.009.709.802120
108.00GLD141018C001080009.01 0.009.209.30118
108.00GLD141024C001080009.10 0.009.159.4506
108.00GLD141031C0010800010.55 0.009.309.452727
108.50GLD141018C001085008.80 0.008.708.801524
109.00GLD141018C001090009.55 0.008.208.3511
109.50GLD141010C001095007.20 0.007.657.80810
109.50GLD7141031C001095009.60 0.006.359.6555
110.00GLD141003C001100007.05 0.006.907.2511
110.00GLD141010C001100007.45 0.007.157.3011
110.00GLD141018C001100007.15 0.007.257.40543
110.00GLD141024C001100007.45 0.007.407.507092
110.00GLD141031C001100007.40 0.007.507.65116
110.50GLD141010C001105006.75 0.006.706.80119
110.50GLD141018C001105006.30 0.006.806.951112
110.50GLD141024C001105007.15 0.006.957.051929
110.50GLD141031C001105007.00 0.007.057.20010
111.00GLD141003C001110005.10 0.005.906.201313
111.00GLD141010C001110006.35 0.006.206.35010
111.00GLD141018C001110005.85 0.006.356.451989
111.00GLD141024C001110006.70 0.006.456.6002
111.50GLD141010C001115006.10 0.005.755.851010
111.50GLD141018C001115005.85 0.005.906.005858
112.00GLD141003C001120004.90Down 0.355.055.20915
112.00GLD141018C001120005.40Up 0.705.455.5511169
112.00GLD141024C001120005.50 0.005.555.7066
112.00GLD141031C001120005.95 0.005.755.8588
112.50GLD141003C001125003.85 0.004.604.70134134
112.50GLD141018C001125005.55 0.005.005.10028
113.00GLD141003C001130003.95Up 0.634.104.251114
113.00GLD141018C001130004.60Up 0.604.604.7010288
113.00GLD141024C001130004.75 0.004.754.8544
113.00GLD141031C001130005.25 0.004.955.05071
113.50GLD141003C001135003.95 0.003.653.759997
113.50GLD141018C001135004.25 0.004.154.25530
113.50GLD141031C001135004.85 0.004.554.6008
114.00GLD141003C001140003.15Up 0.453.203.2514104
114.00GLD141010C001140002.89 0.003.503.60515
114.00GLD7141010C001140004.00 0.003.004.00073
114.00GLD141018C001140003.50Up 0.353.753.8010258
114.00GLD141024C001140003.85 0.003.954.052032
114.00GLD141031C001140004.70 0.004.154.25016
114.00GLD7141031C001140004.50 0.003.754.60024
114.50GLD141010C001145002.85Down 0.303.003.201010
114.50GLD141018C001145002.79 0.003.353.45652
114.50GLD141024C001145003.15 0.003.553.65342
114.50GLD7141031C001145004.10 0.003.404.20056
115.00GLD141003C001150002.30Up 0.502.292.345150
115.00GLD141010C001150002.15 0.002.712.7639105
115.00GLD141018C001150002.93Up 0.482.983.05481,090
115.00GLD141024C001150002.70 0.003.203.301649
115.00GLD141031C001150003.70 0.003.403.5057
115.50GLD141003C001155001.79Up 0.341.881.9256109
115.50GLD7141003C001155001.86 0.001.602.124444
115.50GLD141010C001155002.07Up 0.252.322.371077
115.50GLD141018C001155002.59Up 0.462.642.6718503
115.50GLD141024C001155002.75Up 0.372.862.93936
115.50GLD141031C001155002.66 0.003.053.154040
116.00GLD141003C001160001.48Up 0.391.481.51216509
116.00GLD141010C001160001.85Up 0.281.972.0059106
116.00GLD7141010C001160002.83 0.001.702.211010
116.00GLD141018C001160002.23Up 0.352.282.313381,367
116.00GLD141024C001160002.56Up 0.492.532.58148316
116.00GLD141031C001160002.48Up 0.182.772.811129
116.50GLD141003C001165001.04Up 0.211.131.15307717
116.50GLD141010C001165001.54Up 0.291.641.6750245
116.50GLD141018C001165001.97Up 0.351.982.011391,489
116.50GLD141024C001165002.13Up 0.282.232.27109179
116.50GLD7141024C001165002.35 0.002.012.44021
116.50GLD141031C001165002.37Down 0.182.472.511784
117.00GLD141003C001170000.84Up 0.270.830.851,2843,917
117.00GLD141010C001170001.33Up 0.251.341.361021,030
117.00GLD141018C001170001.70Up 0.361.691.712602,636
117.00GLD141024C001170001.85Up 0.321.931.9614581
117.00GLD7141024C001170001.95Down 0.011.752.13105
117.00GLD141031C001170002.08Up 0.252.182.2123310
117.50GLD141003C001175000.58Up 0.210.570.597512,178
117.50GLD7141003C001175000.84 0.000.470.6604
117.50GLD141010C001175001.05Up 0.271.091.11145415
117.50GLD7141010C001175002.88 0.000.922.481717
117.50GLD141018C001175001.42Up 0.281.421.432592,309
117.50GLD7141018C001175001.34 0.001.311.5155
117.50GLD141024C001175001.67Up 0.251.671.7050428
117.50GLD141031C001175001.51 0.001.911.97106278
118.00GLD141003C001180000.36Up 0.080.370.381554,285
118.00GLD141010C001180000.84Up 0.200.860.881871,873
118.00GLD141018C001180001.19Up 0.261.191.211894,307
118.00GLD7141018C001180001.70 0.001.081.2966
118.00GLD141024C001180001.37Up 0.221.431.4552225
118.00GLD141031C001180001.66Up 0.361.671.7317251
118.50GLD141003C001185000.23Up 0.050.230.245001,738
118.50GLD141010C001185000.67Up 0.190.670.6974267
118.50GLD141018C001185000.98Up 0.210.980.99603,561
118.50GLD141024C001185001.05Up 0.141.211.2520237
118.50GLD141031C001185001.17 0.001.451.48240483
119.00GLD141003C001190000.16Up 0.030.140.16676,292
119.00GLD141010C001190000.54Up 0.130.520.5364589
119.00GLD141018C001190000.81Up 0.190.790.811009,395
119.00GLD7141018C001190000.87 0.000.700.8911,206
119.00GLD141024C001190001.03Up 0.291.021.07101,300
119.00GLD141031C001190001.26Up 0.251.251.2837367
119.50GLD141003C001195000.09 0.000.090.111261,429
119.50GLD141010C001195000.40Up 0.070.390.4065258
119.50GLD141018C001195000.64Up 0.120.650.66511,507
119.50GLD141024C001195000.87Up 0.230.860.8823608
119.50GLD141031C001195001.09Up 0.291.091.10146326
120.00GLD141003C001200000.07 0.000.060.0714610,508
120.00GLD141010C001200000.32Up 0.080.300.3172771
120.00GLD141018C001200000.53Up 0.110.520.542527,380
120.00GLD7141018C001200000.79 0.000.450.60314
120.00GLD141024C001200000.73Up 0.190.710.7511,652
120.00GLD141031C001200000.95Up 0.200.920.9427469
120.00GLD7141031C001200000.91 0.000.781.0213
120.50GLD141003C001205000.05Down 0.010.040.05901,081
120.50GLD141010C001205000.24Up 0.050.240.255015,557
120.50GLD141018C001205000.34 0.000.420.4481756
120.50GLD141024C001205000.57 0.000.590.632221
120.50GLD141031C001205000.81 0.000.780.802975
121.00GLD141003C001210000.04 0.000.030.0420862
121.00GLD141010C001210000.16 0.000.180.1975219
121.00GLD141018C001210000.34Up 0.050.330.3443811,816
121.00GLD7141018C001210000.45 0.000.270.40319
121.00GLD141024C001210000.51Up 0.130.480.521413
121.00GLD141031C001210000.64Up 0.090.660.691303
121.50GLD141003C001215000.03 0.000.020.0459180
121.50GLD141010C001215000.15Up 0.040.140.153123
121.50GLD141018C001215000.28Up 0.060.270.291324,376
121.50GLD141024C001215000.31 0.000.410.4310221
121.50GLD141031C001215000.56Up 0.140.560.59285
122.00GLD141003C001220000.03 0.000.020.03200450
122.00GLD141010C001220000.12Down 0.020.110.12766
122.00GLD141018C001220000.23Up 0.040.220.241325,585
122.00GLD7141018C001220000.35 0.000.160.2916
122.00GLD141024C001220000.33Up 0.080.340.3612218
122.00GLD141031C001220000.39 0.000.470.50969
122.50GLD141003C001225000.03 0.000.010.03457
122.50GLD141010C001225000.08 0.000.090.102458
122.50GLD141018C001225000.19Up 0.030.180.2027401
122.50GLD141024C001225000.23 0.000.280.31599
122.50GLD141031C001225000.32 0.000.400.4329139
123.00GLD141003C001230000.03 0.000.010.033108
123.00GLD141010C001230000.07 0.000.070.0814253
123.00GLD141018C001230000.16Up 0.030.150.173213,063
123.00GLD7141018C001230001.55 0.00N/A0.2701
123.00GLD141024C001230000.23Up 0.050.230.2610495
123.00GLD141031C001230000.34Up 0.080.340.371211
123.50GLD141003C001235000.03 0.000.010.021759
123.50GLD141010C001235000.19 0.000.060.07267
123.50GLD141018C001235000.14 0.000.130.141100
123.50GLD141024C001235000.25 0.000.200.221028
123.50GLD141031C001235000.23 0.000.290.32530
124.00GLD141003C001240000.03 0.000.010.02143
124.00GLD141010C001240000.05 0.000.050.061385
124.00GLD141018C001240000.10 0.000.110.12269,854
124.00GLD141024C001240000.14 0.000.160.1916183
124.00GLD141031C001240000.21 0.000.250.2710286
124.50GLD141003C001245000.01 0.00N/A0.02128
124.50GLD141010C001245000.04 0.000.040.05486
124.50GLD141018C001245000.08 0.000.090.1012422
124.50GLD141024C001245000.19 0.000.140.161055
124.50GLD141031C001245000.20 0.000.210.241026
125.00GLD141003C001250000.02 0.00N/A0.02150
125.00GLD141010C001250000.05 0.000.030.051211
125.00GLD141018C001250000.09Up 0.020.080.091212,237
125.00GLD141024C001250000.12 0.000.120.1411158
125.00GLD141031C001250000.17 0.000.180.20745
125.50GLD141003C001255000.01 0.00N/A0.023064
125.50GLD141010C001255000.03 0.000.030.043048
125.50GLD141018C001255000.06 0.000.070.08712
125.50GLD141024C001255000.22 0.000.100.1329
125.50GLD141031C001255000.21 0.000.160.181212
125.50GLD7141031C001255000.42 0.000.070.2601
126.00GLD141003C001260000.01 0.00N/A0.01200376
126.00GLD141010C001260000.02 0.000.020.0413115
126.00GLD141018C001260000.05 0.000.060.0724814,941
126.00GLD141024C001260000.13 0.000.090.11390
126.00GLD141031C001260000.24 0.000.140.163093
126.50GLD141024C001265000.11 0.000.080.10170
127.00GLD141003C001270000.01 0.00N/A0.026096
127.00GLD141010C001270000.04 0.000.020.03923
127.00GLD141018C001270000.04 0.000.050.0628110,582
127.00GLD141024C001270000.07 0.000.070.09151
127.00GLD141031C001270000.17 0.000.100.131033
127.50GLD141003C001275000.04 0.00N/A0.0154
127.50GLD141010C001275000.03 0.000.010.032020
127.50GLD141024C001275000.18 0.000.060.08014
128.00GLD141003C001280000.01 0.00N/A0.013032
128.00GLD141018C001280000.05 0.000.040.0527,744
128.00GLD141024C001280000.11 0.000.050.08274
128.00GLD141031C001280000.08 0.000.080.116246
128.50GLD141024C001285000.19 0.000.050.07171115
129.00GLD141003C001290000.01 0.00N/A0.017474
129.00GLD141018C001290000.03 0.000.030.0412,761
129.00GLD7141018C001290001.02 0.00N/A0.1111
129.00GLD141024C001290000.17 0.000.040.067042
129.50GLD141003C001295000.01 0.00N/A0.013150
129.50GLD141024C001295000.16 0.000.040.06155155
130.00GLD141003C001300000.01 0.00N/A0.015054
130.00GLD141010C001300000.18 0.000.010.0203
130.00GLD141018C001300000.03 0.000.020.04817,946
130.00GLD141024C001300000.05 0.000.030.065116
130.50GLD141003C001305000.01 0.00N/A0.01148149
131.00GLD141018C001310000.02 0.000.020.0331,591
131.00GLD141024C001310000.20 0.000.030.0501
132.00GLD141018C001320000.03 0.000.020.035015,228
132.00GLD141024C001320000.14 0.000.020.0402
133.00GLD141003C001330000.01 0.00N/A0.0122
133.00GLD141018C001330000.04 0.000.010.0311,892
133.00GLD141024C001330000.11 0.000.020.045759
134.00GLD141018C001340000.05 0.000.010.03101,813
135.00GLD141018C001350000.01 0.000.010.02127,677
135.00GLD7141018C001350000.30 0.00N/A0.081616
136.00GLD141018C001360000.01 0.000.010.022352
136.00GLD141024C001360000.03 0.000.010.03500500
137.00GLD141018C001370000.02 0.000.010.025329
138.00GLD141018C001380000.02 0.000.010.02530,288
139.00GLD141018C001390000.01 0.00N/A0.021436
140.00GLD141018C001400000.04 0.000.010.021229,365
141.00GLD141018C001410000.02 0.00N/A0.025084
142.00GLD141018C001420000.01 0.00N/A0.016224
143.00GLD141018C001430000.01 0.00N/A0.01478
144.00GLD141018C001440000.01 0.00N/A0.0145,480
145.00GLD141018C001450000.02 0.00N/A0.011004,447
146.00GLD141018C001460000.01 0.00N/A0.013128
147.00GLD141018C001470000.01 0.00N/A0.01215
148.00GLD141018C001480000.01 0.00N/A0.0150251
149.00GLD141018C001490000.01 0.00N/A0.0123
150.00GLD141018C001500000.01 0.00N/A0.015732,856
151.00GLD141018C001510000.01 0.00N/A0.0111
153.00GLD141018C001530000.05 0.00N/A0.0155
155.00GLD141018C001550000.15 0.00N/A0.013030
157.00GLD141018C001570000.01 0.00N/A0.010200
158.00GLD141018C001580000.01 0.00N/A0.015050
160.00GLD141018C001600000.01 0.00N/A0.01031
Put OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
90.00GLD141018P000900000.02 0.00N/A0.0110126
95.00GLD141018P000950000.02 0.000.010.027070
97.00GLD141018P000970000.04 0.000.020.034051
98.00GLD141018P000980000.02 0.000.020.031,0501,624
99.00GLD141018P000990000.03 0.000.020.044381,241
100.00GLD141018P001000000.06 0.000.030.04100255
101.00GLD141003P001010000.01 0.00N/A0.01114309
101.00GLD141018P001010000.06 0.000.040.05111
102.00GLD141003P001020000.01 0.00N/A0.0140100
102.00GLD141018P001020000.09 0.000.050.061113
103.00GLD141018P001030000.09 0.000.060.0722347
104.00GLD141003P001040000.04 0.00N/A0.012292
104.00GLD141010P001040000.05 0.000.030.0566
104.00GLD141018P001040000.09 0.000.070.082435
105.00GLD141003P001050000.04 0.00N/A0.021313
105.00GLD141018P001050000.13 0.000.090.1021394
105.50GLD141003P001055000.03 0.00N/A0.023200
105.50GLD141010P001055000.06 0.000.050.06200200
105.50GLD141018P001055000.11 0.000.100.112102
105.50GLD141024P001055000.15 0.000.150.17290314
105.50GLD141031P001055000.24 0.000.210.230117
106.00GLD141003P001060000.02 0.00N/A0.02100137
106.00GLD141018P001060000.16 0.000.110.1261194
106.50GLD141003P001065000.03 0.00N/A0.02190715
106.50GLD141018P001065000.17 0.000.120.1385209
106.50GLD141024P001065000.16 0.000.180.2011
106.50GLD141031P001065000.32 0.000.250.273232
107.00GLD141003P001070000.07 0.000.010.024180
107.00GLD141010P001070000.11 0.000.070.081271
107.00GLD141018P001070000.20 0.000.130.15100447
107.00GLD141024P001070000.25 0.000.200.221,0501,048
107.00GLD141031P001070000.35 0.000.270.29145145
107.50GLD141003P001075000.08 0.000.010.02368176
107.50GLD141010P001075000.13 0.000.080.095076
107.50GLD141018P001075000.17Down 0.050.150.162222
107.50GLD141024P001075000.31 0.000.210.24010
108.00GLD141003P001080000.05 0.000.010.0220192
108.00GLD141010P001080000.15 0.000.090.102336
108.00GLD141018P001080000.18 0.000.170.182561,305
108.00GLD141024P001080000.34 0.000.240.2513220
108.00GLD141031P001080000.39 0.000.330.34326391
108.50GLD141003P001085000.06 0.000.010.03238288
108.50GLD141010P001085000.15 0.000.100.115533
108.50GLD141018P001085000.27 0.000.190.2016182
108.50GLD141031P001085000.37 0.000.360.381267
109.00GLD141003P001090000.06 0.000.020.0355435
109.00GLD141010P001090000.17 0.000.110.129480
109.00GLD141018P001090000.28 0.000.210.2221,874
109.00GLD141024P001090000.40 0.000.290.3113206
109.00GLD141031P001090000.46Up 0.050.400.41138
109.50GLD141003P001095000.07 0.000.020.0352345
109.50GLD141010P001095000.21 0.000.130.144545
109.50GLD141018P001095000.32 0.000.230.244103
109.50GLD141024P001095000.45 0.000.330.34516516
109.50GLD141031P001095000.46Down 0.140.440.4555110
110.00GLD141003P001100000.08 0.000.020.04474678
110.00GLD141010P001100000.18Down 0.060.150.161171
110.00GLD141018P001100000.36 0.000.260.27835,094
110.00GLD141024P001100000.39Down 0.120.370.382265
110.00GLD141031P001100000.49Down 0.100.490.5033437
110.50GLD141003P001105000.08 0.000.030.0550170
110.50GLD141010P001105000.27 0.000.170.1896131
110.50GLD141018P001105000.32Down 0.080.290.302389
110.50GLD141024P001105000.48 0.000.410.4255108
110.50GLD141031P001105000.55Down 0.080.540.5633991
111.00GLD141003P001110000.13 0.000.040.0534237
111.00GLD141010P001110000.20Down 0.050.190.2015114
111.00GLD141018P001110000.36Down 0.150.330.34313,391
111.00GLD141024P001110000.65 0.000.460.471196
111.00GLD141031P001110000.66Up 0.060.600.611293
111.50GLD141003P001115000.06Down 0.030.050.06185517
111.50GLD141010P001115000.26Down 0.070.220.235115
111.50GLD141018P001115000.38Down 0.150.370.39100822
111.50GLD141024P001115000.53Up 0.030.510.5214930
111.50GLD141031P001115000.90 0.000.660.6830233
112.00GLD141003P001120000.08Down 0.100.060.076463,175
112.00GLD141010P001120000.26Down 0.190.250.2694301
112.00GLD141018P001120000.45Down 0.170.430.441,0253,963
112.00GLD141024P001120000.73 0.000.570.592234
112.00GLD141031P001120000.75 0.000.730.755607
112.50GLD141003P001125000.10Down 0.110.070.09501639
112.50GLD141010P001125000.30Down 0.200.290.309466
112.50GLD141018P001125000.67 0.000.480.492341,217
112.50GLD141024P001125000.85 0.000.640.65445493
112.50GLD141031P001125001.01 0.000.810.8314364
113.00GLD141003P001130000.10Down 0.150.090.1132687
113.00GLD141010P001130000.37Down 0.210.340.3548212
113.00GLD141018P001130000.60Down 0.180.550.5613,122
113.00GLD141024P001130001.00 0.000.710.73277331
113.00GLD141031P001130001.13 0.000.900.9382370
113.50GLD141003P001135000.12Down 0.200.120.131701,223
113.50GLD141010P001135000.57 0.000.390.40566628
113.50GLD141018P001135000.64Down 0.230.620.642221,342
113.50GLD141024P001135000.92Down 0.200.810.8332619
113.50GLD141031P001135001.32 0.001.001.02551981
114.00GLD141003P001140000.17Down 0.190.150.171176,277
114.00GLD141010P001140000.51Down 0.230.460.47771,190
114.00GLD141018P001140000.77Down 0.240.710.721914,008
114.00GLD141024P001140001.26 0.000.910.94215621
114.00GLD141031P001140001.34 0.001.111.15670374
114.50GLD141003P001145000.21Down 0.240.190.20821,491
114.50GLD141010P001145000.57Down 0.220.540.55652232
114.50GLD141018P001145000.97Down 0.140.810.82511,235
114.50GLD141024P001145001.42 0.001.031.0638210
114.50GLD141031P001145001.58 0.001.251.2875253
115.00GLD141003P001150000.28Down 0.260.240.251,3265,767
115.00GLD141010P001150000.70Down 0.280.630.65163521
115.00GLD141018P001150000.99Down 0.280.930.941515,272
115.00GLD7141018P001150000.82 0.000.871.0856
115.00GLD141024P001150001.57 0.001.161.1939403
115.00GLD141031P001150001.79 0.001.381.4073251
115.50GLD141003P001155000.34Down 0.320.320.332351,937
115.50GLD7141003P001155000.59 0.000.260.4202
115.50GLD141010P001155000.82Down 0.360.750.7652260
115.50GLD141018P001155001.22Down 0.271.061.082462,459
115.50GLD141024P001155001.36Down 0.151.301.3310170
115.50GLD141031P001155001.92 0.001.541.57179457
116.00GLD141003P001160000.43Down 0.430.430.446054,606
116.00GLD141010P001160000.95Down 0.430.890.9126423
116.00GLD141018P001160001.25Down 0.401.221.24858,048
116.00GLD141024P001160001.99 0.001.461.4953146
116.00GLD141031P001160001.92Down 0.281.711.7410176
116.00GLD7141031P001160001.74 0.001.581.97010
116.50GLD141003P001165000.57Down 0.570.570.582231,188
116.50GLD141010P001165001.14Down 0.391.061.0920672
116.50GLD141018P001165001.46Down 0.371.411.43761,915
116.50GLD141024P001165002.18 0.001.641.68228353
116.50GLD141031P001165001.99Down 0.391.891.9310110
117.00GLD141003P001170000.75Down 0.610.740.769381,115
117.00GLD7141003P001170000.80 0.000.680.9133
117.00GLD141010P001170001.32Down 0.561.261.28611,194
117.00GLD141018P001170001.68Down 0.401.611.64935,512
117.00GLD7141018P001170002.32 0.001.551.7803
117.00GLD141024P001170001.97Down 0.481.871.9015535
117.00GLD141031P001170002.15Down 0.582.102.155828
117.50GLD141003P001175000.99Down 0.651.001.02200649
117.50GLD141010P001175001.93 0.001.501.5268379
117.50GLD7141010P001175001.93 0.001.351.78011
117.50GLD141018P001175001.92Down 0.541.851.881312,031
117.50GLD141024P001175002.27Down 0.142.112.1312543
117.50GLD7141024P001175002.08 0.001.962.391010
117.50GLD141031P001175002.77 0.002.352.3855148
118.00GLD141003P001180001.39Down 0.591.261.311452,465
118.00GLD141010P001180002.28 0.001.771.812992
118.00GLD7141010P001180002.33 0.001.562.1355
118.00GLD141018P001180002.16Down 0.642.112.141176,061
118.00GLD7141018P001180001.77 0.002.002.35610
118.00GLD141024P001180003.04 0.002.352.3957295
118.00GLD141031P001180003.21 0.002.602.6413162
118.50GLD141003P001185002.13Down 0.331.621.672257
118.50GLD7141003P001185001.58 0.001.402.06014
118.50GLD141010P001185002.43Down 0.022.072.13256
118.50GLD141018P001185003.10 0.002.392.433090
118.50GLD141024P001185002.60 0.002.642.6810147
118.50GLD141031P001185002.78 0.002.872.9263165
119.00GLD141003P001190002.16Down 0.762.042.1011194
119.00GLD141010P001190003.05 0.002.412.482287
119.00GLD7141010P001190002.43 0.002.082.947171
119.00GLD141018P001190002.81Down 0.592.712.7514020,813
119.00GLD7141018P001190002.02 0.002.533.05314
119.00GLD141024P001190003.75 0.002.952.9950260
119.00GLD141031P001190003.80 0.003.153.2520220
119.50GLD141003P001195003.03Down 0.072.492.563184
119.50GLD141010P001195003.62 0.002.782.861196
119.50GLD141018P001195003.43Down 0.123.053.10360
119.50GLD141024P001195003.70 0.003.253.351066
119.50GLD141031P001195003.15 0.003.453.551347
120.00GLD141003P001200003.10Down 0.802.963.051120
120.00GLD141010P001200003.83 0.003.153.302585
120.00GLD141018P001200003.45Down 0.773.403.50196,195
120.00GLD7141018P001200002.50 0.003.153.9002
120.00GLD141024P001200004.25 0.003.603.7016313
120.00GLD141031P001200004.60 0.003.803.902025
120.50GLD141003P001205003.55Up 0.063.403.50135
120.50GLD141010P001205004.35 0.003.603.70155159
120.50GLD141018P001205003.95Down 0.653.803.901051
120.50GLD141024P001205004.39 0.004.004.101131
120.50GLD141031P001205004.75 0.004.204.253967
121.00GLD141003P001210004.05Up 0.303.904.0040150
121.00GLD141010P001210004.65 0.004.054.2095141
121.00GLD141018P001210004.42Down 0.624.204.30510,396
121.00GLD7141018P001210004.10 0.003.904.80718
121.00GLD141024P001210005.19 0.004.354.50196
121.00GLD141031P001210005.20 0.004.554.654360
121.50GLD141003P001215004.49 0.004.354.50189
121.50GLD141010P001215004.40 0.004.504.65470
121.50GLD141018P001215005.25 0.004.654.753167
121.50GLD141024P001215004.40 0.004.804.903073
121.50GLD141031P001215005.20 0.004.955.059561
122.00GLD141003P001220005.25Down 0.254.905.001220
122.00GLD141010P001220005.30 0.004.955.10174
122.00GLD141018P001220005.25Down 0.975.105.20353,417
122.00GLD7141018P001220003.70 0.004.705.7022
122.00GLD141024P001220006.12 0.005.205.352795
122.00GLD141031P001220006.05 0.005.355.5078107
122.50GLD141003P001225002.67 0.005.355.552236
122.50GLD141010P001225005.79 0.005.455.60146
122.50GLD141018P001225006.15 0.005.555.651437
122.50GLD141024P001225006.25 0.005.655.8089104
122.50GLD141031P001225005.35 0.005.755.901919
123.00GLD141003P001230006.50 0.005.856.00826
123.00GLD141010P001230005.80 0.005.956.051240
123.00GLD141018P001230007.00 0.006.006.15873,664
123.00GLD7141018P001230002.65 0.004.308.2002
123.00GLD141024P001230005.96 0.006.106.25534
123.00GLD141031P001230006.60 0.006.206.351016
123.50GLD141003P001235002.68 0.006.356.50145
123.50GLD141010P001235007.34 0.006.406.552023
123.50GLD141018P001235007.15 0.006.506.601212
123.50GLD141024P001235006.50 0.006.556.701826
123.50GLD141031P001235006.90 0.006.656.801011
124.00GLD141003P001240006.70 0.006.857.00627
124.00GLD7141003P001240003.20 0.005.109.2508
124.00GLD141010P001240007.97 0.006.907.05334
124.00GLD141018P001240007.15Down 0.866.957.1012,899
124.00GLD141024P001240007.36Up 0.467.057.15574
124.00GLD141031P001240007.35 0.007.107.2518
124.50GLD141003P001245004.65 0.007.357.50010
124.50GLD141010P001245007.50 0.007.407.5512
124.50GLD141018P001245006.95 0.007.457.604230
124.50GLD141024P001245008.65 0.007.507.651111
125.00GLD141003P001250007.90 0.007.858.00612
125.00GLD141010P001250006.64 0.007.908.0513
125.00GLD141018P001250008.15Down 1.007.958.05203,764
125.00GLD141024P001250007.85 0.008.008.155072
125.00GLD141031P001250008.85Up 0.508.058.20112
125.50GLD141003P001255003.35 0.008.358.501515
125.50GLD141010P001255005.67 0.008.408.5501
125.50GLD141018P001255009.10 0.008.458.551256
125.50GLD141024P001255007.70 0.008.458.601620
126.00GLD141003P001260008.51 0.008.859.001535
126.00GLD141010P001260009.89 0.008.909.05218
126.00GLD141018P001260009.05Down 0.868.909.05117,593
126.00GLD141024P001260008.97 0.008.959.10122
126.50GLD141003P001265006.05 0.009.359.50011
126.50GLD141010P001265009.95 0.009.409.5514304
126.50GLD141024P001265006.95 0.009.459.602314
127.00GLD141003P0012700010.00 0.009.8510.00240243
127.00GLD141010P001270007.25 0.009.8510.0001
127.00GLD141018P0012700010.90 0.009.9010.051354
127.00GLD141031P001270008.70 0.009.9510.101213
127.50GLD141003P0012750010.55Up 0.3010.3510.5010373
128.00GLD141018P0012800010.98 0.0010.9011.0510406
128.00GLD141024P0012800011.20 0.0010.9011.053197
128.50GLD141024P001285009.55 0.0011.4011.55010
129.00GLD141003P0012900012.25 0.0011.8512.0077
129.00GLD141010P001290009.09 0.0011.8512.008844
129.00GLD141018P0012900012.25 0.0011.9012.052482
129.00GLD141024P0012900012.15 0.0011.9012.05050
129.00GLD141031P0012900011.40 0.0011.9012.10027
129.50GLD141024P0012950011.05 0.0012.4012.554747
130.00GLD141010P001300006.55 0.0012.8513.0033
130.00GLD141018P0013000011.69 0.0012.9013.051351
131.00GLD141003P001310008.05 0.0013.8514.0031
131.00GLD141010P001310007.47 0.0013.8514.0031
131.00GLD141018P0013100014.05 0.0013.8514.001243
132.00GLD141018P0013200013.48 0.0014.8515.001128
133.00GLD141018P0013300016.05 0.0015.8516.0012125
134.00GLD141018P0013400015.10 0.0016.8517.00100192
135.00GLD141018P0013500016.15 0.0017.8518.00247
136.00GLD141018P0013600013.10 0.0018.7019.201525
137.00GLD141018P0013700011.40 0.0019.7020.202414
140.00GLD141018P0014000013.85 0.0022.7023.2093
142.00GLD141018P0014200024.65 0.0024.7025.202429
143.00GLD141018P0014300020.20 0.0025.7026.20720
144.00GLD141018P0014400017.85 0.0026.7027.201212
145.00GLD141018P0014500027.60 0.0027.7028.202115
150.00GLD141018P0015000033.15 0.0032.6533.20210
160.00GLD141018P0016000042.70 0.0042.6543.202020
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.