Dow Down0.36% Nasdaq Down0.53%

SPDR Gold Shares (GLD)

-NYSEArca
118.38 1.09(0.91%) Sep 12, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Sep 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
70.00GLD140920C0007000057.32 0.00N/AN/A22
80.00GLD140920C0008000045.28 0.00N/AN/A26
85.00GLD140920C0008500043.20 0.00N/AN/A22
85.00GLD7140920C0008500040.20 0.00N/AN/A010
90.00GLD140920C0009000031.95 0.00N/AN/A17
90.00GLD7140920C0009000038.60 0.00N/AN/A010
95.00GLD140920C0009500031.02 0.00N/AN/A5122
95.00GLD7140920C0009500030.95 0.00N/AN/A010
100.00GLD140920C0010000018.10Down 3.70N/AN/A20104
100.00GLD140930C0010000023.85 0.00N/AN/A587
101.00GLD140920C0010100026.90 0.00N/AN/A959
102.00GLD140930C0010200021.85 0.00N/AN/A55
104.00GLD140920C0010400016.50 0.00N/AN/A2030
105.00GLD140920C0010500017.65 0.00N/AN/A252
105.00GLD7140920C0010500022.25 0.00N/AN/A010
105.00GLD140930C0010500021.95 0.00N/AN/A4949
106.00GLD140920C0010600020.95 0.00N/AN/A3850
107.00GLD140920C0010700014.65 0.00N/AN/A11
108.00GLD140920C0010800010.20Down 3.25N/AN/A332
109.00GLD140920C0010900010.15 0.00N/AN/A1110
109.00GLD7140920C0010900012.60 0.00N/AN/A3636
109.00GLD140930C0010900014.15 0.00N/AN/A2020
110.00GLD140920C001100009.62 0.00N/AN/A1124
110.00GLD140930C0011000016.00 0.00N/AN/A26
111.00GLD140920C001110008.63 0.00N/AN/A221
111.00GLD140930C0011100013.15 0.00N/AN/A810
112.00GLD140920C001120006.35Down 1.15N/AN/A720
112.00GLD7140920C0011200013.84 0.00N/AN/A44
112.00GLD140930C001120006.60Down 2.25N/AN/A14
113.00GLD140920C0011300013.95 0.00N/AN/A4058
113.00GLD140930C001130006.35 0.00N/AN/A132
114.00GLD140920C001140004.45Down 0.80N/AN/A28144
114.00GLD7140920C001140008.55 0.00N/AN/A24
114.00GLD140930C001140006.30 0.00N/AN/A1424
115.00GLD140920C001150003.60Down 0.70N/AN/A107236
115.00GLD7140920C0011500010.90 0.00N/AN/A34
115.00GLD140926C001150003.90Down 0.60N/AN/A1856
115.00GLD140930C001150005.10 0.00N/AN/A5134
115.50GLD140920C001155003.30Up 3.30N/AN/A104
116.00GLD140920C001160002.75Down 0.80N/AN/A132192
116.00GLD7140920C001160007.80 0.00N/AN/A010
116.00GLD140926C001160002.97Down 0.78N/AN/A1524
116.00GLD140930C001160003.20Down 0.65N/AN/A595
117.00GLD140920C001170002.03Down 0.83N/AN/A198544
117.00GLD7140920C001170009.05 0.00N/AN/A111
117.00GLD140926C001170002.52Down 0.44N/AN/A30431
117.00GLD140930C001170003.05 0.00N/AN/A5987
118.00GLD140920C001180001.43Down 0.65N/AN/A516577
118.00GLD7140920C001180008.70 0.00N/AN/A010
118.00GLD140926C001180001.75Down 0.39N/AN/A9340
118.00GLD140930C001180001.82Down 0.53N/AN/A48248
118.50GLD140920C001185001.15Down 0.55N/AN/A2,380796
118.50GLD140926C001185001.51Down 0.37N/AN/A389150
119.00GLD140920C001190000.89Down 0.49N/AN/A4,436829
119.00GLD7140920C001190008.67 0.00N/AN/A178
119.00GLD140926C001190001.19Down 0.37N/AN/A82398
119.00GLD140930C001190001.32Down 0.52N/AN/A1,302249
119.50GLD140920C001195000.69Down 0.42N/AN/A1,447826
119.50GLD140926C001195000.99Down 0.46N/AN/A105322
120.00GLD140920C001200000.52Down 0.34N/AN/A5,6261,976
120.00GLD7140920C001200001.29 0.00N/AN/A124
120.00GLD140926C001200000.85Down 0.29N/AN/A1,008290
120.00GLD140930C001200000.96Down 0.27N/AN/A5021,292
120.50GLD140920C001205000.40Down 0.26N/AN/A9562,046
120.50GLD140926C001205000.67Down 0.29N/AN/A71620
121.00GLD140920C001210000.28Down 0.21N/AN/A1,6132,619
121.00GLD7140920C001210001.05 0.00N/AN/A892
121.00GLD140926C001210000.56Down 0.22N/AN/A186499
121.00GLD140930C001210000.63Down 0.30N/AN/A592758
121.50GLD140920C001215000.21Down 0.16N/AN/A6414,164
121.50GLD140926C001215000.47Down 0.17N/AN/A263374
122.00GLD140920C001220000.15Down 0.11N/AN/A9468,457
122.00GLD7140920C001220000.63 0.00N/AN/A8117
122.00GLD140926C001220000.37Down 0.13N/AN/A125305
122.00GLD7140926C001220000.88 0.00N/AN/A05
122.00GLD140930C001220000.44Down 0.13N/AN/A5411,512
122.50GLD140920C001225000.10Down 0.09N/AN/A1,1682,410
122.50GLD7140920C001225001.37 0.00N/AN/A12
122.50GLD140926C001225000.27Down 0.16N/AN/A181356
122.50GLD7140926C001225004.60 0.00N/AN/A3838
123.00GLD140920C001230000.07Down 0.08N/AN/A1984,489
123.00GLD7140920C001230001.94 0.00N/AN/A68196
123.00GLD140926C001230000.22Down 0.11N/AN/A1131,045
123.00GLD7140926C001230004.25 0.00N/AN/A3838
123.00GLD140930C001230000.27Down 0.11N/AN/A5551,100
123.50GLD140920C001235000.06Down 0.05N/AN/A901,388
123.50GLD140926C001235000.18Down 0.09N/AN/A12382
123.50GLD7140926C001235003.40 0.00N/AN/A3838
124.00GLD140920C001240000.04Down 0.04N/AN/A6185,952
124.00GLD7140920C001240000.29 0.00N/AN/A5111
124.00GLD140926C001240000.19Down 0.01N/AN/A2490
124.00GLD7140926C001240001.42 0.00N/AN/A1515
124.00GLD140930C001240000.28 0.00N/AN/A170776
124.50GLD140920C001245000.04Down 0.04N/AN/A471,779
124.50GLD140926C001245000.11Down 0.07N/AN/A4327
125.00GLD140920C001250000.03Down 0.03N/AN/A24318,067
125.00GLD7140920C001250001.80 0.00N/AN/A54193
125.00GLD140926C001250000.12 0.00N/AN/A9769
125.00GLD7140926C001250001.05 0.00N/AN/A116
125.00GLD140930C001250000.11Down 0.07N/AN/A1204,932
125.50GLD140920C001255000.02Down 0.04N/AN/A744,346
125.50GLD140926C001255000.16 0.00N/AN/A3658
125.50GLD7140926C001255001.01 0.00N/AN/A11
126.00GLD140920C001260000.02Down 0.03N/AN/A10114,314
126.00GLD7140920C001260000.46 0.00N/AN/A297
126.00GLD140926C001260000.06Down 0.05N/AN/A711666
126.00GLD7140926C001260000.62 0.00N/AN/A11
126.00GLD140930C001260000.12 0.00N/AN/A43950
126.50GLD140920C001265000.02Down 0.03N/AN/A1562,734
126.50GLD140926C001265000.09 0.00N/AN/A1207
127.00GLD140920C001270000.02Down 0.01N/AN/A12314,178
127.00GLD7140920C001270000.02 0.00N/AN/A16184
127.00GLD140926C001270000.12 0.00N/AN/A211276
127.00GLD7140926C001270001.95 0.00N/AN/A3838
127.00GLD140930C001270000.08Down 0.02N/AN/A10623
127.50GLD140920C001275000.03 0.00N/AN/A157675
127.50GLD140926C001275000.07Down 0.03N/AN/A3116
127.50GLD7140926C001275001.75 0.00N/AN/A3838
128.00GLD140920C001280000.02Down 0.02N/AN/A3517,202
128.00GLD7140920C001280000.05 0.00N/AN/A279
128.00GLD140926C001280000.05Down 0.02N/AN/A3176
128.00GLD140930C001280000.04Down 0.08N/AN/A101,623
128.50GLD140920C001285000.02Down 0.03N/AN/A9608
128.50GLD140926C001285000.08 0.00N/AN/A100271
129.00GLD140920C001290000.02Down 0.01N/AN/A34,883
129.00GLD7140920C001290001.31 0.00N/AN/A718
129.00GLD140926C001290000.06 0.00N/AN/A1148
129.00GLD140930C001290000.08 0.00N/AN/A1733
129.50GLD140920C001295000.02Down 0.01N/AN/A3001,052
129.50GLD140926C001295000.05 0.00N/AN/A888
129.50GLD7140926C001295000.83 0.00N/AN/A11
130.00GLD140920C001300000.02Up 0.01N/AN/A440,894
130.00GLD7140920C001300000.03 0.00N/AN/A11,778
130.00GLD140926C001300000.06 0.00N/AN/A170479
130.00GLD140930C001300000.06 0.00N/AN/A31,015
130.50GLD140920C001305000.03 0.00N/AN/A10355
130.50GLD140926C001305000.03 0.00N/AN/A30229
131.00GLD140920C001310000.01Down 0.02N/AN/A157,556
131.00GLD7140920C001310000.15 0.00N/AN/A719
131.00GLD140926C001310000.07 0.00N/AN/A4198
131.00GLD140930C001310000.03Down 0.02N/AN/A144747
131.50GLD140920C001315000.21 0.00N/AN/A12
131.50GLD140926C001315000.37 0.00N/AN/A1414
132.00GLD140920C001320000.01Down 0.01N/AN/A308,454
132.00GLD7140920C001320000.54 0.00N/AN/A1040
132.00GLD140926C001320000.07 0.00N/AN/A455
132.00GLD140930C001320000.06 0.00N/AN/A251,039
132.50GLD140920C001325000.02 0.00N/AN/A21
132.50GLD140926C001325000.29 0.00N/AN/A6565
133.00GLD140920C001330000.01 0.00N/AN/A25,464
133.00GLD7140920C001330001.10 0.00N/AN/A1735
133.00GLD140926C001330000.05 0.00N/AN/A479
133.00GLD140930C001330000.12 0.00N/AN/A17409
134.00GLD140920C001340000.01 0.00N/AN/A11,484
134.00GLD7140920C001340006.50 0.00N/AN/A1368
134.00GLD140926C001340000.08 0.00N/AN/A44
134.00GLD140930C001340000.12 0.00N/AN/A3282
135.00GLD140920C001350000.02 0.00N/AN/A25837,081
135.00GLD7140920C001350001.42 0.00N/AN/A139
135.00GLD140926C001350000.07 0.00N/AN/A1010
135.00GLD140930C001350000.02 0.00N/AN/A60394
136.00GLD140920C001360000.01 0.00N/AN/A61,322
136.00GLD7140920C001360001.82 0.00N/AN/A1035
136.00GLD140926C001360000.03 0.00N/AN/A11
136.00GLD140930C001360000.03 0.00N/AN/A3146
137.00GLD140920C001370000.02 0.00N/AN/A1983
137.00GLD140926C001370000.21 0.00N/AN/A245
137.00GLD140930C001370000.26 0.00N/AN/A6145
138.00GLD140920C001380000.01 0.00N/AN/A23,784
138.00GLD7140920C001380006.25 0.00N/AN/A065
138.00GLD140926C001380000.08 0.00N/AN/A3030
138.00GLD140930C001380000.42 0.00N/AN/A5331
139.00GLD140920C001390000.01 0.00N/AN/A11,066
139.00GLD7140920C001390003.10 0.00N/AN/A121
139.00GLD140930C001390000.06 0.00N/AN/A5147
140.00GLD140920C001400000.01 0.00N/AN/A430,017
140.00GLD7140920C001400000.05 0.00N/AN/A643
140.00GLD140930C001400000.02 0.00N/AN/A42,065
141.00GLD140920C001410000.01 0.00N/AN/A3799
141.00GLD7140920C001410004.80 0.00N/AN/A012
141.00GLD140930C001410000.01 0.00N/AN/A50175
142.00GLD140920C001420000.02 0.00N/AN/A2703,487
142.00GLD7140920C001420002.40 0.00N/AN/A592
142.00GLD140930C001420000.13 0.00N/AN/A1068
143.00GLD140920C001430000.01 0.00N/AN/A15483
143.00GLD140930C001430000.13 0.00N/AN/A223
144.00GLD140920C001440000.01 0.00N/AN/A10628
144.00GLD7140920C001440004.35 0.00N/AN/A035
144.00GLD140930C001440000.10 0.00N/AN/A1065
145.00GLD140920C001450000.05 0.00N/AN/A12,269
145.00GLD7140920C001450000.20 0.00N/AN/A186
145.00GLD140930C001450000.15 0.00N/AN/A91,574
146.00GLD140920C001460000.01 0.00N/AN/A10612
146.00GLD7140920C001460001.11 0.00N/AN/A030
146.00GLD140930C001460000.01 0.00N/AN/A1537
147.00GLD140920C001470000.01 0.00N/AN/A49811
147.00GLD7140920C001470001.13 0.00N/AN/A030
147.00GLD140930C001470000.02 0.00N/AN/A3134
148.00GLD140920C001480000.01 0.00N/AN/A1745
148.00GLD7140920C001480001.07 0.00N/AN/A020
148.00GLD140930C001480000.16 0.00N/AN/A2434
149.00GLD140920C001490000.01 0.00N/AN/A417418
149.00GLD140930C001490000.19 0.00N/AN/A177196
150.00GLD140920C001500000.01 0.00N/AN/A5528,276
150.00GLD7140920C001500000.13 0.00N/AN/A4419
150.00GLD140930C001500000.01 0.00N/AN/A4487
151.00GLD140920C001510000.03 0.00N/AN/A30216
152.00GLD140920C001520000.01 0.00N/AN/A1011
153.00GLD140920C001530000.01 0.00N/AN/A343512
154.00GLD140920C001540000.01 0.00N/AN/A1,2771,745
155.00GLD140920C001550000.01 0.00N/AN/A515,499
155.00GLD7140920C001550000.80 0.00N/AN/A414
155.00GLD140930C001550000.01 0.00N/AN/A48260
156.00GLD140920C001560000.03 0.00N/AN/A81200
157.00GLD140920C001570000.02 0.00N/AN/A4124
158.00GLD140920C001580000.08 0.00N/AN/A208208
160.00GLD140920C001600000.07 0.00N/AN/A8197,963
160.00GLD7140920C001600000.16 0.00N/AN/A1042
160.00GLD140930C001600000.07 0.00N/AN/A143
164.00GLD140920C001640000.01 0.00N/AN/A2070
165.00GLD140920C001650000.01 0.00N/AN/A504,863
165.00GLD7140920C001650000.53 0.00N/AN/A020
165.00GLD140930C001650000.65 0.00N/AN/A27
170.00GLD140920C001700000.01 0.00N/AN/A10686
170.00GLD7140920C001700000.45 0.00N/AN/A010
175.00GLD140920C001750000.05 0.00N/AN/A23,777
175.00GLD7140920C001750000.33 0.00N/AN/A020
175.00GLD140930C001750000.93 0.00N/AN/A01
180.00GLD140920C001800000.01 0.00N/AN/A5188
180.00GLD7140920C001800000.38 0.00N/AN/A2020
185.00GLD140920C001850000.01 0.00N/AN/A25772
185.00GLD7140920C001850000.28 0.00N/AN/A010
185.00GLD140930C001850000.19 0.00N/AN/A1010
190.00GLD140920C001900000.05 0.00N/AN/A23,060
190.00GLD140930C001900000.34 0.00N/AN/A017
195.00GLD140920C001950000.01 0.00N/AN/A2001,131
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
60.00GLD140920P000600000.09 0.00N/AN/A075
65.00GLD140920P000650000.03 0.00N/AN/A164
70.00GLD140920P000700000.02 0.00N/AN/A32,014
70.00GLD7140920P000700000.53 0.00N/AN/A098
70.00GLD140930P000700000.10 0.00N/AN/A010
75.00GLD140920P000750000.01 0.00N/AN/A5100
75.00GLD7140920P000750000.39 0.00N/AN/A020
75.00GLD140930P000750000.57 0.00N/AN/A0100
80.00GLD140920P000800000.01 0.00N/AN/A154
80.00GLD140930P000800000.08 0.00N/AN/A24
85.00GLD140920P000850000.01 0.00N/AN/A102,711
85.00GLD140930P000850000.14 0.00N/AN/A462
90.00GLD140920P000900000.01 0.00N/AN/A1274
90.00GLD7140920P000900001.45 0.00N/AN/A021
90.00GLD140930P000900000.01 0.00N/AN/A3954
95.00GLD140920P000950000.01 0.00N/AN/A1875,634
95.00GLD7140920P000950001.95 0.00N/AN/A031
95.00GLD140930P000950000.10 0.00N/AN/A1121
100.00GLD140920P001000000.01 0.00N/AN/A12,869
100.00GLD7140920P001000000.36 0.00N/AN/A700700
100.00GLD140930P001000000.01 0.00N/AN/A51,103
101.00GLD140920P001010000.01 0.00N/AN/A250615
102.00GLD140920P001020000.02Up 0.01N/AN/A181227
103.00GLD140920P001030000.02 0.00N/AN/A153,189
104.00GLD140920P001040000.03Up 0.01N/AN/A20811
105.00GLD140920P001050000.02 0.00N/AN/A12,017
105.00GLD140930P001050000.08 0.00N/AN/A1453
106.00GLD140920P001060000.03 0.00N/AN/A501,710
106.00GLD140930P001060000.08 0.00N/AN/A1010
107.00GLD140920P001070000.05Up 0.02N/AN/A346243
107.00GLD140930P001070000.07 0.00N/AN/A3036
108.00GLD140920P001080000.06Up 0.03N/AN/A271632
108.00GLD7140920P001080004.70 0.00N/AN/A010
108.00GLD140930P001080000.10Up 0.10N/AN/A030
109.00GLD140920P001090000.08Up 0.03N/AN/A113988
109.00GLD7140920P001090000.20 0.00N/AN/A1057
109.00GLD140926P001090000.12Up 0.08N/AN/A68
109.00GLD140930P001090000.07 0.00N/AN/A20174
110.00GLD140920P001100000.09Up 0.02N/AN/A6313,614
110.00GLD7140920P001100004.60 0.00N/AN/A023
110.00GLD140926P001100000.16Up 0.06N/AN/A206232
110.00GLD140930P001100000.17Up 0.07N/AN/A800571
111.00GLD140920P001110000.13Up 0.05N/AN/A2301,624
111.00GLD7140920P001110005.85 0.00N/AN/A020
111.00GLD140926P001110000.22Up 0.06N/AN/A147482
111.00GLD140930P001110000.23Up 0.06N/AN/A25453
111.50GLD140926P001115000.14Up 0.14N/AN/A05
112.00GLD140920P001120000.13Up 0.06N/AN/A9361,055
112.00GLD7140920P001120001.45 0.00N/AN/A141
112.00GLD140926P001120000.23Up 0.02N/AN/A414
112.00GLD140930P001120000.32Up 0.13N/AN/A1922,663
112.50GLD140920P001125000.18Up 0.18N/AN/A5536
113.00GLD140920P001130000.17Up 0.08N/AN/A2,5561,534
113.00GLD7140920P001130003.85 0.00N/AN/A031
113.00GLD140926P001130000.38Up 0.15N/AN/A1462
113.00GLD140930P001130000.40Up 0.09N/AN/A113249
113.50GLD140920P001135000.20Up 0.20N/AN/A1,318157
113.50GLD140926P001135000.25Up 0.25N/AN/A026
114.00GLD140920P001140000.28Up 0.16N/AN/A1,6013,064
114.00GLD7140920P001140003.80 0.00N/AN/A0127
114.00GLD140926P001140000.47Up 0.11N/AN/A17546
114.00GLD140930P001140000.43Up 0.19N/AN/A10153
114.50GLD140920P001145000.28Up 0.28N/AN/A1,241191
114.50GLD140926P001145000.35Up 0.35N/AN/A025
115.00GLD140920P001150000.34Up 0.15N/AN/A17,00817,880
115.00GLD7140920P001150001.86 0.00N/AN/A123
115.00GLD140926P001150000.63Up 0.22N/AN/A59177
115.00GLD140930P001150000.71Up 0.31N/AN/A851686
115.50GLD140920P001155000.44Up 0.44N/AN/A1,649255
116.00GLD140920P001160000.51Up 0.24N/AN/A3,1812,446
116.00GLD7140920P001160000.56Down 1.63N/AN/A253
116.00GLD140926P001160000.79Up 0.22N/AN/A460138
116.00GLD140930P001160000.95Up 0.31N/AN/A189389
116.50GLD140920P001165000.61Up 0.61N/AN/A1,114640
116.50GLD140926P001165000.97Up 0.97N/AN/A35350
117.00GLD140920P001170000.74Up 0.30N/AN/A6,13210,945
117.00GLD7140920P001170004.85 0.00N/AN/A0139
117.00GLD140926P001170001.09Up 0.29N/AN/A106437
117.00GLD140930P001170001.00Up 0.07N/AN/A253338
117.50GLD140920P001175000.91Up 0.91N/AN/A2,2422,188
117.50GLD140926P001175001.32Up 1.32N/AN/A11370
118.00GLD140920P001180001.08Up 0.47N/AN/A5,79911,957
118.00GLD7140920P001180002.55 0.00N/AN/A193
118.00GLD140926P001180001.51Up 0.48N/AN/A763391
118.00GLD140930P001180001.60Up 0.57N/AN/A1691,023
118.50GLD140920P001185001.30Up 0.50N/AN/A1,4451,719
118.50GLD140926P001185001.67Up 0.47N/AN/A327315
119.00GLD140920P001190001.56Up 0.60N/AN/A1,86015,511
119.00GLD7140920P001190001.81 0.00N/AN/A1023
119.00GLD140926P001190001.97Up 0.63N/AN/A492614
119.00GLD140930P001190001.83Up 0.32N/AN/A57632
119.50GLD140920P001195001.89Up 0.75N/AN/A1323,415
119.50GLD140926P001195002.17Up 0.50N/AN/A46586
119.50GLD7140926P001195001.83Up 1.83N/AN/A024
120.00GLD140920P001200002.19Up 0.78N/AN/A8908,767
120.00GLD7140920P001200001.50 0.00N/AN/A30208
120.00GLD140926P001200002.53Up 0.52N/AN/A3491,292
120.00GLD140930P001200002.61Up 0.74N/AN/A5232,610
120.50GLD140920P001205002.67Up 0.98N/AN/A921,994
120.50GLD140926P001205002.81Up 0.46N/AN/A520915
121.00GLD140920P001210003.00Up 0.96N/AN/A4104,117
121.00GLD7140920P001210000.82 0.00N/AN/A586
121.00GLD140926P001210002.54 0.00N/AN/A42888
121.00GLD140930P001210003.30Up 0.60N/AN/A1003,024
121.50GLD140920P001215003.38Up 0.97N/AN/A174,132
121.50GLD140926P001215003.65Up 0.76N/AN/A3652
122.00GLD140920P001220003.84Up 1.04N/AN/A8077,532
122.00GLD7140920P001220003.50Up 1.76N/AN/A15100
122.00GLD140926P001220003.79Up 0.57N/AN/A17243
122.00GLD140930P001220004.21Up 1.01N/AN/A173,457
122.50GLD140920P001225004.39Up 0.78N/AN/A3291,489
122.50GLD7140920P001225001.69 0.00N/AN/A010
122.50GLD140926P001225004.54Up 1.65N/AN/A21382
123.00GLD140920P001230004.88Up 1.15N/AN/A1334,767
123.00GLD7140920P001230002.05 0.00N/AN/A5106
123.00GLD140926P001230004.94Up 0.66N/AN/A7939
123.00GLD140930P001230004.18 0.00N/AN/A32926
123.50GLD140920P001235004.98Up 0.53N/AN/A1592,403
123.50GLD7140920P001235002.49 0.00N/AN/A020
123.50GLD140926P001235003.90 0.00N/AN/A7327
123.50GLD7140926P001235003.05 0.00N/AN/A020
124.00GLD140920P001240005.85Up 1.15N/AN/A12613,043
124.00GLD7140920P001240002.85 0.00N/AN/A7499
124.00GLD140926P001240005.83Up 0.87N/AN/A33182
124.00GLD140930P001240006.00Up 1.22N/AN/A3904
124.50GLD140920P001245005.40 0.00N/AN/A261,575
124.50GLD7140920P001245003.45 0.00N/AN/A012
124.50GLD140926P001245006.28Up 4.12N/AN/A897
125.00GLD140920P001250006.68Up 1.78N/AN/A6017,894
125.00GLD7140920P001250002.42 0.00N/AN/A23100
125.00GLD140926P001250006.90Up 0.65N/AN/A5127
125.00GLD7140926P001250002.60 0.00N/AN/A2323
125.00GLD140930P001250007.00Up 0.80N/AN/A31634
125.50GLD140920P001255007.30Up 1.95N/AN/A1742
125.50GLD140926P001255005.20 0.00N/AN/A9120
126.00GLD140920P001260007.90Up 0.95N/AN/A275,286
126.00GLD7140920P001260003.60 0.00N/AN/A25117
126.00GLD140926P001260007.65Up 2.70N/AN/A126391
126.00GLD140930P001260007.06 0.00N/AN/A111,801
126.50GLD140920P001265005.90 0.00N/AN/A9120
126.50GLD140926P001265005.80 0.00N/AN/A76254
127.00GLD140920P001270008.70Up 0.75N/AN/A366,007
127.00GLD7140920P001270003.25 0.00N/AN/A6055
127.00GLD140926P001270007.95 0.00N/AN/A321569
127.00GLD140930P001270008.70Up 1.90N/AN/A3509
127.50GLD140920P001275006.70 0.00N/AN/A27253
127.50GLD140926P001275006.75 0.00N/AN/A1976
128.00GLD140920P001280008.84 0.00N/AN/A18,051
128.00GLD7140920P001280005.45 0.00N/AN/A3143
128.00GLD140926P001280008.95 0.00N/AN/A100106
128.00GLD140930P001280008.65 0.00N/AN/A32107
128.50GLD140920P001285006.80 0.00N/AN/A1952
129.00GLD140920P0012900010.15 0.00N/AN/A231,261
129.00GLD7140920P001290003.85 0.00N/AN/A38122
129.00GLD140930P001290008.60 0.00N/AN/A32264
129.50GLD140920P0012950011.05Up 3.05N/AN/A34132
129.50GLD140926P001295007.00 0.00N/AN/A1010
130.00GLD140920P0013000011.89Up 1.47N/AN/A56874
130.00GLD7140920P001300008.14 0.00N/AN/A1386
130.00GLD140926P001300005.14 0.00N/AN/A63
130.00GLD140930P001300009.40 0.00N/AN/A2169
130.50GLD140920P001305006.55 0.00N/AN/A1217
131.00GLD140920P0013100012.46Up 3.24N/AN/A1471
131.00GLD7140920P001310005.95 0.00N/AN/A2838
131.00GLD140926P001310005.65 0.00N/AN/A33
131.00GLD140930P0013100011.15 0.00N/AN/A11218
131.50GLD140920P001315008.10 0.00N/AN/A632
131.50GLD140926P001315008.15 0.00N/AN/A2727
132.00GLD140920P0013200012.90 0.00N/AN/A2519
132.00GLD7140920P0013200010.35 0.00N/AN/A234
132.00GLD140930P0013200011.85 0.00N/AN/A10924
132.50GLD140920P001325009.75 0.00N/AN/A1010
132.50GLD140926P001325007.05 0.00N/AN/A262
133.00GLD140920P0013300014.25Up 0.40N/AN/A1203
133.00GLD140930P0013300010.00 0.00N/AN/A16369
134.00GLD140920P0013400013.75 0.00N/AN/A1136
134.00GLD140930P001340008.45 0.00N/AN/A2324
135.00GLD140920P0013500016.61Up 3.71N/AN/A1992
135.00GLD140926P0013500010.60 0.00N/AN/A5050
135.00GLD140930P001350009.25 0.00N/AN/A2181
136.00GLD140920P0013600017.55Up 7.00N/AN/A15312
136.00GLD140930P001360009.80 0.00N/AN/A1023
137.00GLD140920P0013700015.01 0.00N/AN/A2106
137.00GLD7140920P0013700013.05 0.00N/AN/A029
137.00GLD140930P0013700011.15 0.00N/AN/A51762
138.00GLD140920P0013800017.05 0.00N/AN/A554
138.00GLD7140920P0013800012.80 0.00N/AN/A4646
138.00GLD140930P0013800013.55 0.00N/AN/A64
139.00GLD140920P0013900016.80 0.00N/AN/A10253
139.00GLD140930P0013900016.35 0.00N/AN/A112
140.00GLD140920P0014000019.20 0.00N/AN/A3127
140.00GLD140930P0014000020.85 0.00N/AN/A122
141.00GLD140920P0014100018.55 0.00N/AN/A178
141.00GLD140930P0014100014.75 0.00N/AN/A16
142.00GLD140920P0014200017.98 0.00N/AN/A931
142.00GLD140930P0014200014.45 0.00N/AN/A22
143.00GLD140920P0014300020.38 0.00N/AN/A152
143.00GLD140930P0014300015.75 0.00N/AN/A32
144.00GLD140920P0014400019.60 0.00N/AN/A1336
144.00GLD140930P0014400017.50 0.00N/AN/A11
145.00GLD140920P0014500021.25 0.00N/AN/A3131
145.00GLD140930P0014500017.70 0.00N/AN/A22
146.00GLD140920P0014600019.35 0.00N/AN/A54
146.00GLD140930P0014600015.40 0.00N/AN/A3628
147.00GLD140920P0014700022.65 0.00N/AN/A105
148.00GLD140920P0014800022.30 0.00N/AN/A493
149.00GLD140930P0014900023.39 0.00N/AN/A325
150.00GLD140920P0015000024.43 0.00N/AN/A5076
150.00GLD140930P0015000024.42 0.00N/AN/A11
154.00GLD140920P0015400027.20 0.00N/AN/A2030
155.00GLD140920P0015500034.43 0.00N/AN/A22
158.00GLD140920P0015800032.70 0.00N/AN/A190
159.00GLD140920P0015900031.65 0.00N/AN/A2031
160.00GLD140920P0016000033.67 0.00N/AN/A343
160.00GLD140930P0016000034.45 0.00N/AN/A5037
161.00GLD140920P0016100033.65 0.00N/AN/A5030
164.00GLD140920P0016400038.25 0.00N/AN/A10018
165.00GLD7140920P0016500040.10 0.00N/AN/A010
180.00GLD140920P0018000055.35 0.00N/AN/A820
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.