GLD Options | SPDR Gold Trust Stock

Dow

0.06% Nasdaq

0.01%

SPDR Gold Shares (GLD)

-NYSEArca

133.76 0.85(0.63%) May 24, 4:00PM EDT|After Hours : 134.16 0.40 (0.30%) May 24, 7:59PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15

Call Options

Expire at close Monday, December 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	GLD131221C00080000	54.50	2.80	53.75	54.25	1	317
85.00	GLD131221C00085000	77.70	0.00	48.85	49.35	0	291
88.00	GLD131221C00088000	52.30	0.00	45.95	46.45	10	10
90.00	GLD131221C00090000	64.00	0.00	44.00	44.50	0	285
95.00	GLD131221C00095000	39.30	0.00	39.25	39.70	1	216
100.00	GLD131221C00100000	35.02	1.57	34.50	34.90	4	175
105.00	GLD131221C00105000	30.40	2.15	29.85	30.25	2	60
106.00	GLD131221C00106000	29.45	2.45	28.90	29.30	2	2
110.00	GLD131221C00110000	53.10	0.00	25.30	25.65	0	87
113.00	GLD131221C00113000	21.55	0.00	22.65	23.00	0	2
115.00	GLD131221C00115000	21.80	0.00	20.95	21.30	0	24
115.00	GLD131231C00115000	26.72	0.00	21.00	21.35	4	20
116.00	GLD131221C00116000	25.77	0.00	20.10	20.40	3	3
116.00	GLD7131221C00116000	24.05	0.00	18.70	22.40	12	12
117.00	GLD131221C00117000	24.38	0.00	19.25	19.55	1	1
117.00	GLD7131221C00117000	23.25	0.00	17.45	21.70	1	1
118.00	GLD7131221C00118000	22.25	0.00	17.00	19.55	10	48
119.00	GLD131221C00119000	21.05	0.00	17.60	17.90	2	2
119.00	GLD7131221C00119000	21.50	0.00	16.60	18.55	77	78
120.00	GLD131221C00120000	15.60	0.00	16.80	17.10	8	46
120.00	GLD131231C00120000	20.44	0.00	16.95	17.25	10	41
121.00	GLD131221C00121000	15.00	0.00	16.10	16.30	1	1
121.00	GLD7131221C00121000	20.10	0.00	16.10	16.30	29	30
122.00	GLD131221C00122000	14.90	0.00	15.30	15.50	3	19
122.00	GLD7131221C00122000	19.15	0.00	15.30	15.55	1	1
123.00	GLD131221C00123000	15.90	0.00	14.55	14.75	10	21
123.00	GLD7131221C00123000	20.65	0.00	14.55	14.80	28	29
124.00	GLD131221C00124000	19.25	0.00	13.85	14.05	3	33
124.00	GLD7131221C00124000	17.35	0.00	13.80	14.05	10	22
125.00	GLD131221C00125000	12.90	0.00	13.10	13.30	2	9
125.00	GLD131231C00125000	14.25	0.00	13.25	13.45	1	56
126.00	GLD131221C00126000	11.40	0.00	12.40	12.60	4	40
126.00	GLD7131221C00126000	18.15	0.00	12.40	12.60	38	167
127.00	GLD131221C00127000	12.18	1.78	11.75	11.95	1	174
127.00	GLD7131221C00127000	15.65	0.00	11.75	11.90	30	30
128.00	GLD131221C00128000	11.50	0.00	11.05	11.25	5	38
128.00	GLD7131221C00128000	14.95	0.00	11.05	11.25	26	26
129.00	GLD131221C00129000	10.75	3.80	10.45	10.60	10	80
129.00	GLD7131221C00129000	14.15	0.00	10.45	10.60	5	5
130.00	GLD131221C00130000	10.10	0.30	9.85	10.00	11	924
130.00	GLD7131221C00130000	10.10	0.00	9.85	10.00	65	71
130.00	GLD131231C00130000	10.30	0.00	9.95	10.15	5	119
131.00	GLD131221C00131000	9.62	0.37	9.25	9.40	2	59
131.00	GLD7131221C00131000	12.10	0.00	9.25	9.40	1	12
131.00	GLD131231C00131000	10.00	0.00	9.35	9.55	0	55
132.00	GLD131221C00132000	8.63	0.48	8.65	8.85	3	37
132.00	GLD7131221C00132000	8.05	0.00	8.65	8.85	30	37
132.00	GLD131231C00132000	9.50	0.00	8.80	8.95	3	49
133.00	GLD131221C00133000	9.75	0.00	8.10	8.30	10	80
133.00	GLD7131221C00133000	8.45	0.00	8.10	8.30	3	57
133.00	GLD131231C00133000	7.80	0.00	8.25	8.40	1	132
134.00	GLD131221C00134000	7.90	0.25	7.60	7.75	1	131
134.00	GLD7131221C00134000	7.65	0.00	7.60	7.75	50	120
134.00	GLD131231C00134000	8.10	0.35	7.75	7.90	3	170
135.00	GLD131221C00135000	7.09	0.61	7.10	7.25	13	1,112
135.00	GLD7131221C00135000	7.44	0.31	7.10	7.25	28	57
135.00	GLD131231C00135000	7.30	0.00	7.25	7.40	10	354
136.00	GLD131221C00136000	6.15	0.00	6.60	6.80	1	1,241
136.00	GLD7131221C00136000	5.90	0.00	6.60	6.80	6	46
136.00	GLD131231C00136000	7.15	0.00	6.80	6.95	1	29
137.00	GLD131221C00137000	6.45	0.65	6.20	6.35	1	130
137.00	GLD7131221C00137000	6.30	0.00	6.20	6.35	46	119
137.00	GLD131231C00137000	6.30	0.45	6.35	6.50	24	130
138.00	GLD131221C00138000	5.80	0.00	5.75	5.90	5	334
138.00	GLD7131221C00138000	6.35	0.00	5.75	5.90	25	77
138.00	GLD131231C00138000	6.60	0.00	5.90	6.05	136	151
139.00	GLD131221C00139000	5.50	0.00	5.35	5.50	100	1,602
139.00	GLD7131221C00139000	5.80	0.00	5.35	5.50	5	116
139.00	GLD131231C00139000	5.43	0.00	5.50	5.65	687	1,031
140.00	GLD131221C00140000	5.20	0.30	4.95	5.10	2	2,207
140.00	GLD7131221C00140000	5.30	0.70	4.95	5.10	5	217
140.00	GLD131231C00140000	5.65	0.00	5.15	5.30	10	188
141.00	GLD131221C00141000	5.11	0.00	4.60	4.75	6	393
141.00	GLD7131221C00141000	7.20	0.00	4.60	4.75	30	90
141.00	GLD131231C00141000	4.95	0.00	4.75	4.95	30	71
142.00	GLD131221C00142000	4.45	0.00	4.25	4.45	50	1,312
142.00	GLD7131221C00142000	4.10	0.00	4.30	4.45	30	116
142.00	GLD131231C00142000	4.70	0.00	4.45	4.60	24	95
143.00	GLD131221C00143000	4.25	0.00	3.95	4.10	3	198
143.00	GLD7131221C00143000	7.05	0.00	3.95	4.10	21	51
143.00	GLD131231C00143000	4.50	0.00	4.10	4.30	2	37
144.00	GLD131221C00144000	4.19	0.00	3.65	3.80	5	353
144.00	GLD7131221C00144000	3.85	0.00	3.65	3.85	22	96
144.00	GLD131231C00144000	6.80	0.00	3.80	4.00	10	228
145.00	GLD131221C00145000	3.45	0.40	3.40	3.55	987	855
145.00	GLD7131221C00145000	6.05	0.00	3.40	3.55	40	75
145.00	GLD131231C00145000	4.50	0.00	3.55	3.70	10	118
146.00	GLD131221C00146000	3.20	0.00	3.15	3.30	3	1,040
146.00	GLD7131221C00146000	6.25	0.00	3.15	3.30	30	31
146.00	GLD131231C00146000	3.55	0.00	3.30	3.45	152	230
147.00	GLD131221C00147000	2.75	0.00	2.92	3.05	5	916
147.00	GLD7131221C00147000	3.30	0.00	2.93	3.05	3	15
147.00	GLD131231C00147000	5.45	0.00	3.05	3.20	3	67
148.00	GLD131221C00148000	2.48	0.00	2.71	2.82	1	1,000
148.00	GLD7131221C00148000	2.93	0.00	2.71	2.82	27	39
148.00	GLD131231C00148000	3.45	0.00	2.84	2.96	10	32
149.00	GLD131221C00149000	2.25	0.00	2.51	2.62	2	2,767
149.00	GLD7131221C00149000	3.45	0.00	2.52	2.62	11	41
149.00	GLD131231C00149000	2.50	0.00	2.64	2.76	1	39
150.00	GLD131221C00150000	2.38	0.20	2.33	2.43	1,088	5,980
150.00	GLD7131221C00150000	2.49	0.00	2.33	2.44	10	36
150.00	GLD131231C00150000	2.72	0.00	2.45	2.57	1	226
151.00	GLD131221C00151000	2.05	0.00	2.15	2.27	11	642
151.00	GLD7131221C00151000	2.19	0.00	2.14	2.27	62	125
151.00	GLD131231C00151000	3.55	0.00	2.24	2.43	10	169
152.00	GLD131221C00152000	2.11	0.39	1.96	2.11	11	5,501
152.00	GLD7131221C00152000	4.20	0.00	1.73	2.95	10	163
152.00	GLD131231C00152000	2.42	0.00	2.10	2.26	11	272
153.00	GLD131221C00153000	2.00	0.00	1.85	1.98	69	605
153.00	GLD7131221C00153000	3.40	0.00	1.84	2.04	1	122
153.00	GLD131231C00153000	3.40	0.00	1.95	2.10	10	102
154.00	GLD131221C00154000	1.92	0.00	1.71	1.83	6	2,291
154.00	GLD7131221C00154000	1.85	0.00	1.71	1.84	3	54
154.00	GLD131231C00154000	2.03	0.00	1.82	1.97	1	295
155.00	GLD131221C00155000	1.67	0.13	1.60	1.73	6	15,915
155.00	GLD7131221C00155000	1.93	0.00	1.59	1.72	10	119
155.00	GLD131231C00155000	2.35	0.00	1.69	1.84	3	2,407
156.00	GLD131221C00156000	1.58	0.20	1.48	1.60	1	1,560
156.00	GLD7131221C00156000	1.89	0.00	1.48	1.62	12	114
156.00	GLD131231C00156000	2.24	0.00	1.55	1.71	10	469
157.00	GLD131221C00157000	1.39	0.27	1.38	1.51	11	762
157.00	GLD7131221C00157000	1.55	0.00	1.35	1.49	12	68
157.00	GLD131231C00157000	1.68	0.00	1.46	1.62	1	436
158.00	GLD131221C00158000	1.41	0.00	1.27	1.39	5	1,540
158.00	GLD7131221C00158000	1.36	0.00	1.28	1.42	14	248
158.00	GLD131231C00158000	1.39	0.00	1.36	1.50	10	163
159.00	GLD131221C00159000	1.30	0.00	1.17	1.31	6	1,803
159.00	GLD7131221C00159000	1.68	0.00	1.18	1.32	1	12
159.00	GLD131231C00159000	1.47	0.00	1.27	1.41	1	64
160.00	GLD131221C00160000	1.18	0.09	1.10	1.24	1	7,377
160.00	GLD7131221C00160000	1.20	0.00	1.08	1.22	11	475
160.00	GLD131231C00160000	1.22	0.00	1.17	1.32	28	157
161.00	GLD131221C00161000	1.12	0.00	1.00	1.14	15	1,719
161.00	GLD7131221C00161000	1.19	0.00	1.01	1.15	3	368
161.00	GLD131231C00161000	1.28	0.00	1.10	1.24	5	358
162.00	GLD131221C00162000	1.07	0.00	0.93	1.00	137	1,583
162.00	GLD7131221C00162000	1.29	0.00	0.94	1.08	85	108
162.00	GLD131231C00162000	1.20	0.00	1.03	1.16	4	164
163.00	GLD131221C00163000	0.70	0.00	0.87	1.01	5	2,234
163.00	GLD7131221C00163000	1.38	0.00	0.87	1.01	0	1
163.00	GLD131231C00163000	1.13	0.00	0.96	1.10	25	308
164.00	GLD131221C00164000	0.96	0.00	0.80	0.94	10	2,031
164.00	GLD7131221C00164000	2.31	0.00	0.81	0.95	0	171
164.00	GLD131231C00164000	1.12	0.00	0.89	1.03	10	187
165.00	GLD131221C00165000	0.85	0.00	0.74	0.89	1	7,546
165.00	GLD7131221C00165000	0.91	0.00	0.76	0.90	3	65
165.00	GLD131231C00165000	1.00	0.00	0.84	0.97	10	768
166.00	GLD131221C00166000	1.13	0.00	0.68	0.85	3	607
166.00	GLD7131221C00166000	2.10	0.00	0.69	0.93	0	11
166.00	GLD131231C00166000	0.79	0.00	0.74	0.91	15	748
167.00	GLD131221C00167000	0.70	0.00	0.64	0.80	6	1,651
167.00	GLD7131221C00167000	1.89	0.00	0.65	0.89	0	112
167.00	GLD131231C00167000	1.81	0.00	0.70	0.87	41	284
168.00	GLD131221C00168000	0.65	0.00	0.59	0.75	9	2,182
168.00	GLD7131221C00168000	1.78	0.00	0.61	0.86	0	151
168.00	GLD131231C00168000	1.70	0.00	0.65	0.82	350	985
169.00	GLD131221C00169000	0.75	0.00	0.54	0.71	3	869
169.00	GLD7131221C00169000	0.96	0.00	0.57	0.80	0	127
169.00	GLD131231C00169000	1.18	0.00	0.65	0.77	0	34
170.00	GLD131221C00170000	0.68	0.01	0.51	0.67	3	22,721
170.00	GLD7131221C00170000	0.83	0.00	0.21	2.62	60	214
170.00	GLD131231C00170000	0.62	0.00	0.58	0.73	250	455
171.00	GLD131221C00171000	0.80	0.00	0.48	0.63	30	859
171.00	GLD7131221C00171000	0.89	0.00	0.49	0.75	14	14
171.00	GLD131231C00171000	0.58	0.00	0.53	0.69	210	349
172.00	GLD131221C00172000	0.52	0.00	0.45	0.60	20	1,788
172.00	GLD7131221C00172000	1.95	0.00	0.46	0.70	0	10
172.00	GLD131231C00172000	0.54	0.00	0.50	0.65	20	824
173.00	GLD131221C00173000	1.66	0.00	0.42	0.56	0	773
173.00	GLD7131221C00173000	1.83	0.00	0.43	0.65	0	3
173.00	GLD131231C00173000	0.52	0.00	0.47	0.62	21	384
174.00	GLD131221C00174000	0.46	0.00	0.39	0.53	233	395
174.00	GLD131231C00174000	0.49	0.00	0.44	0.58	46	263
175.00	GLD131221C00175000	0.48	0.00	0.40	0.50	15	7,952
175.00	GLD7131221C00175000	2.56	0.00	N/A	2.08	0	1
175.00	GLD131231C00175000	0.69	0.00	0.44	0.55	8	1,172
176.00	GLD131221C00176000	0.67	0.00	0.36	0.48	2	724
176.00	GLD131231C00176000	1.20	0.00	0.38	0.52	0	273
177.00	GLD131221C00177000	0.61	0.00	0.34	0.45	2	356
177.00	GLD131231C00177000	0.76	0.00	0.36	0.50	1	295
178.00	GLD131221C00178000	0.53	0.00	0.32	0.43	1	309
178.00	GLD7131221C00178000	1.48	0.00	0.23	0.51	0	16
178.00	GLD131231C00178000	1.13	0.00	0.34	0.47	0	133
179.00	GLD131221C00179000	1.04	0.00	0.30	0.41	0	309
179.00	GLD7131221C00179000	1.25	0.00	0.21	0.49	0	10
179.00	GLD131231C00179000	1.04	0.00	0.31	0.45	0	155
180.00	GLD131221C00180000	0.38	0.00	0.32	0.39	3	2,056
180.00	GLD7131221C00180000	1.07	0.00	0.19	0.47	0	24
180.00	GLD131231C00180000	0.36	0.00	0.31	0.42	777	1,077
181.00	GLD131221C00181000	0.89	0.00	0.26	0.37	0	485
181.00	GLD7131221C00181000	1.13	0.00	0.17	0.45	0	11
181.00	GLD131231C00181000	0.95	0.00	0.30	0.40	0	117
182.00	GLD131221C00182000	0.40	0.00	0.24	0.35	0	499
182.00	GLD7131221C00182000	1.05	0.00	0.15	0.44	0	10
182.00	GLD131231C00182000	0.40	0.00	0.28	0.39	3,200	530
183.00	GLD131221C00183000	0.36	0.00	0.22	0.33	5	714
183.00	GLD7131221C00183000	1.00	0.00	0.14	0.42	0	12
183.00	GLD131231C00183000	0.71	0.00	0.25	0.37	0	993
184.00	GLD131221C00184000	0.41	0.00	0.21	0.32	10	623
184.00	GLD7131221C00184000	1.42	0.00	0.08	0.56	0	1
184.00	GLD131231C00184000	0.85	0.00	0.24	0.35	0	922
185.00	GLD131221C00185000	0.32	0.00	0.23	0.29	10	5,719
185.00	GLD7131221C00185000	1.35	0.00	0.07	0.95	0	3
185.00	GLD131231C00185000	0.60	0.00	0.21	0.34	1	1,676
186.00	GLD131221C00186000	0.39	0.00	0.17	0.29	2	1,728
186.00	GLD7131221C00186000	0.83	0.00	0.08	1.06	0	22
186.00	GLD131231C00186000	0.90	0.00	0.20	0.32	0	306
187.00	GLD131231C00187000	0.67	0.00	0.20	0.31	0	581
188.00	GLD131231C00188000	0.64	0.00	0.18	0.29	0	476
189.00	GLD131231C00189000	0.60	0.00	0.16	0.28	0	351
190.00	GLD131221C00190000	0.28	0.00	0.13	0.24	4	1,827
190.00	GLD7131221C00190000	1.04	0.00	N/A	1.51	0	2
190.00	GLD131231C00190000	0.60	0.00	0.15	0.27	0	1,163
195.00	GLD131221C00195000	0.26	0.00	0.09	0.20	6	2,347
195.00	GLD131231C00195000	0.57	0.00	0.10	0.22	0	989
200.00	GLD131221C00200000	0.19	0.01	0.10	0.16	2	9,031
200.00	GLD131231C00200000	0.33	0.00	0.06	0.18	0	780
205.00	GLD131221C00205000	0.16	0.00	0.05	0.14	10	3,538
205.00	GLD131231C00205000	0.24	0.00	0.02	0.15	0	610
210.00	GLD131221C00210000	0.15	0.00	0.02	0.11	12	1,260
210.00	GLD131231C00210000	0.42	0.00	0.03	0.13	0	960
215.00	GLD131221C00215000	0.10	0.00	0.01	0.10	63	1,000
220.00	GLD131221C00220000	0.10	0.00	N/A	0.09	6	736
225.00	GLD131221C00225000	0.09	0.00	N/A	0.08	11	589
230.00	GLD131221C00230000	0.06	0.00	N/A	0.07	50	1,114
235.00	GLD131221C00235000	0.32	0.00	N/A	0.06	0	1,131
240.00	GLD131221C00240000	0.03	0.00	N/A	0.06	3	860
245.00	GLD131221C00245000	0.24	0.00	N/A	0.06	0	1,751
250.00	GLD131221C00250000	0.03	0.00	N/A	0.06	59	3,313

Put Options

Expire at close Monday, December 30, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	GLD131221P00080000	0.48	0.00	0.18	0.30	0	6
81.00	GLD131221P00081000	0.39	0.00	0.19	0.31	100	100
83.00	GLD131221P00083000	0.47	0.00	0.23	0.35	14	15
84.00	GLD131221P00084000	0.48	0.00	0.25	0.37	124	124
85.00	GLD131221P00085000	0.51	0.00	0.28	0.40	150	347
86.00	GLD131221P00086000	0.44	0.07	0.30	0.43	15	367
87.00	GLD131221P00087000	0.47	0.02	0.33	0.46	1	241
88.00	GLD131221P00088000	0.48	0.06	0.35	0.49	198	469
89.00	GLD131221P00089000	0.51	0.05	0.38	0.53	198	148
90.00	GLD131221P00090000	0.55	0.00	0.41	0.56	21	552
91.00	GLD131221P00091000	0.58	0.07	0.44	0.60	37	398
92.00	GLD131221P00092000	0.62	0.08	0.47	0.64	198	440
93.00	GLD131221P00093000	0.57	0.00	0.50	0.68	90	335
94.00	GLD131221P00094000	0.62	0.00	0.54	0.72	11	310
95.00	GLD131221P00095000	0.74	0.02	0.58	0.76	71	309
96.00	GLD131221P00096000	0.55	0.00	0.63	0.79	1	155
97.00	GLD131221P00097000	0.77	0.00	0.68	0.86	10	380
98.00	GLD131221P00098000	0.85	0.25	0.73	0.91	14	316
99.00	GLD131221P00099000	0.74	0.00	0.77	0.95	10	78
100.00	GLD131221P00100000	0.90	0.12	0.84	1.01	1	3,922
101.00	GLD131221P00101000	1.15	0.00	0.88	1.07	30	30
102.00	GLD131221P00102000	0.65	0.00	0.94	1.13	10	178
103.00	GLD131221P00103000	1.11	0.00	1.00	1.20	30	104
104.00	GLD131221P00104000	1.19	0.00	1.06	1.27	10	127
105.00	GLD131221P00105000	1.15	0.12	1.14	1.33	5	945
106.00	GLD131221P00106000	1.38	0.00	1.25	1.39	5	24
107.00	GLD131221P00107000	1.24	0.00	1.33	1.49	3	295
108.00	GLD131221P00108000	1.56	0.00	1.42	1.56	296	696
109.00	GLD131221P00109000	1.70	0.00	1.51	1.63	128	508
110.00	GLD131221P00110000	1.70	0.00	1.61	1.74	15	2,210
111.00	GLD131221P00111000	1.91	0.00	1.73	1.86	24	352
112.00	GLD131221P00112000	2.11	0.00	1.84	1.97	100	441
113.00	GLD131221P00113000	2.39	0.00	1.96	2.10	38	711
114.00	GLD131221P00114000	2.64	0.00	2.10	2.23	10	567
115.00	GLD131221P00115000	2.25	0.03	2.24	2.36	1	1,927
115.00	GLD7131221P00115000	2.33	0.00	2.23	2.37	30	197
115.00	GLD131231P00115000	3.00	0.00	2.26	2.44	2	924
116.00	GLD131221P00116000	2.53	0.07	2.39	2.53	2	474
116.00	GLD7131221P00116000	2.48	0.00	2.38	2.52	24	100
117.00	GLD131221P00117000	3.39	0.00	2.55	2.68	4	436
117.00	GLD7131221P00117000	2.65	0.00	2.54	2.68	19	99
118.00	GLD131221P00118000	2.69	0.23	2.71	2.84	50	526
118.00	GLD7131221P00118000	3.51	0.00	2.71	2.85	2	125
119.00	GLD131221P00119000	2.88	0.47	2.90	3.05	145	215
119.00	GLD7131221P00119000	3.35	0.00	2.90	3.05	30	139
120.00	GLD131221P00120000	3.20	0.01	3.10	3.25	114	2,906
120.00	GLD7131221P00120000	3.30	0.00	3.05	3.25	2	25
120.00	GLD131231P00120000	3.10	0.00	3.15	3.35	4	2,297
121.00	GLD131221P00121000	3.30	0.45	3.30	3.45	92	330
121.00	GLD7131221P00121000	3.35	0.20	3.30	3.45	22	484
122.00	GLD131221P00122000	3.75	0.00	3.50	3.65	10	367
122.00	GLD7131221P00122000	4.45	0.00	3.50	3.65	1	103
123.00	GLD131221P00123000	4.10	0.00	3.75	3.90	65	454
123.00	GLD7131221P00123000	4.79	0.00	3.75	3.90	2	204
124.00	GLD131221P00124000	5.00	0.00	4.00	4.15	41	1,339
124.00	GLD7131221P00124000	4.95	0.00	4.00	4.15	30	33
125.00	GLD131221P00125000	4.20	0.25	4.30	4.45	128	9,842
125.00	GLD7131221P00125000	4.35	0.60	4.30	4.45	22	34
125.00	GLD131231P00125000	4.40	0.15	4.40	4.55	82	826
126.00	GLD131221P00126000	4.86	0.00	4.60	4.75	1	263
126.00	GLD7131221P00126000	2.46	0.00	4.60	4.75	14	14
127.00	GLD131221P00127000	5.10	0.00	4.90	5.05	10	698
127.00	GLD7131221P00127000	2.75	0.00	4.90	5.05	1	1
128.00	GLD131221P00128000	5.80	0.00	5.25	5.40	1	510
128.00	GLD7131221P00128000	6.35	0.00	5.25	5.40	52	50
129.00	GLD131221P00129000	6.67	0.00	5.60	5.75	81	2,227
129.00	GLD7131221P00129000	6.05	0.00	5.60	5.75	3	122
130.00	GLD131221P00130000	5.95	0.05	6.00	6.15	2	4,009
130.00	GLD7131221P00130000	6.15	0.00	6.00	6.15	22	103
130.00	GLD131231P00130000	7.40	0.00	6.10	6.25	18	752
131.00	GLD131221P00131000	7.15	0.00	6.40	6.55	8	174
131.00	GLD7131221P00131000	6.80	0.00	6.40	6.55	3	3
131.00	GLD131231P00131000	4.63	0.00	6.50	6.70	25	148
132.00	GLD131221P00132000	6.80	0.00	6.80	6.95	5	1,429
132.00	GLD7131221P00132000	6.75	0.55	6.80	6.95	5	1
132.00	GLD131231P00132000	7.00	0.00	6.95	7.10	47	291
133.00	GLD131221P00133000	6.45	0.00	7.25	7.40	87	296
133.00	GLD7131221P00133000	8.10	0.00	7.25	7.40	74	117
133.00	GLD131231P00133000	8.80	0.00	7.40	7.55	3	116
134.00	GLD131221P00134000	7.71	0.00	7.75	7.90	1	116
134.00	GLD7131221P00134000	7.60	1.50	7.75	7.90	50	115
134.00	GLD131231P00134000	8.00	0.00	7.90	8.05	31	78
135.00	GLD131221P00135000	8.25	0.05	8.25	8.40	20	4,531
135.00	GLD7131221P00135000	8.21	1.34	8.25	8.40	5	162
135.00	GLD131231P00135000	9.00	0.00	8.40	8.55	3	213
136.00	GLD131221P00136000	8.64	0.56	8.75	8.95	2	691
136.00	GLD7131221P00136000	10.00	0.00	8.75	8.95	60	125
136.00	GLD131231P00136000	9.60	0.00	8.90	9.10	2	359
137.00	GLD131221P00137000	10.60	0.00	9.30	9.45	4	41
137.00	GLD7131221P00137000	9.50	0.00	9.30	9.50	3	115
137.00	GLD131231P00137000	9.60	0.00	9.45	9.65	203	518
138.00	GLD131221P00138000	10.10	0.00	9.85	10.05	12	158
138.00	GLD7131221P00138000	10.05	0.00	9.90	10.05	22	154
138.00	GLD131231P00138000	6.05	0.00	10.00	10.20	32	2,068
139.00	GLD131221P00139000	10.95	0.00	10.45	10.65	3	1,166
139.00	GLD7131221P00139000	10.50	0.00	10.50	10.65	4	165
139.00	GLD131231P00139000	8.35	0.00	10.65	10.80	1	1,850
140.00	GLD131221P00140000	10.90	0.05	11.10	11.25	10	6,738
140.00	GLD7131221P00140000	11.20	0.00	11.10	11.25	30	612
140.00	GLD131231P00140000	13.20	0.00	11.25	11.45	1	1,477
141.00	GLD131221P00141000	12.20	0.00	11.75	11.90	3	99
141.00	GLD7131221P00141000	13.20	0.00	11.75	11.90	11	207
141.00	GLD131231P00141000	8.98	0.00	11.85	12.05	1	628
142.00	GLD131221P00142000	14.40	0.00	12.40	12.55	4	233
142.00	GLD7131221P00142000	7.40	0.00	12.40	12.60	40	157
142.00	GLD131231P00142000	12.53	0.00	12.55	12.75	10	917
143.00	GLD131221P00143000	14.00	0.00	13.10	13.25	3	68
143.00	GLD7131221P00143000	7.82	0.00	13.10	13.25	5	81
143.00	GLD131231P00143000	12.26	0.00	13.20	13.40	10	356
144.00	GLD131221P00144000	15.25	0.00	13.80	13.95	6	29
144.00	GLD7131221P00144000	11.50	0.00	13.75	14.00	30	145
144.00	GLD131231P00144000	13.95	0.00	13.90	14.10	10	441
145.00	GLD131221P00145000	14.30	0.00	14.50	14.70	13	10,618
145.00	GLD7131221P00145000	9.60	0.00	14.50	14.70	80	200
145.00	GLD131231P00145000	16.47	0.00	14.65	14.85	2	735
146.00	GLD131221P00146000	16.20	0.00	15.25	15.45	1	571
146.00	GLD7131221P00146000	12.10	0.00	15.25	15.45	22	123
146.00	GLD131231P00146000	10.00	0.00	15.40	15.60	13	443
147.00	GLD131221P00147000	15.60	0.00	16.00	16.20	1	2,670
147.00	GLD7131221P00147000	4.20	0.00	16.00	16.20	0	10
147.00	GLD131231P00147000	17.30	0.00	16.15	16.35	1	171
148.00	GLD131221P00148000	16.92	0.00	16.80	17.00	12	3,585
148.00	GLD7131221P00148000	12.60	0.00	16.80	17.00	28	38
148.00	GLD131231P00148000	15.25	0.00	16.90	17.15	10	691
149.00	GLD131221P00149000	13.69	0.00	17.60	17.80	30	377
149.00	GLD7131221P00149000	4.90	0.00	17.60	17.80	0	10
149.00	GLD131231P00149000	11.90	0.00	17.70	17.90	18	222
150.00	GLD131221P00150000	18.30	0.00	18.35	18.65	71	1,805
150.00	GLD7131221P00150000	11.75	0.00	16.55	19.95	13	34
150.00	GLD131231P00150000	18.55	0.00	18.50	18.75	505	579
151.00	GLD131221P00151000	19.90	0.00	19.20	19.50	36	741
151.00	GLD7131221P00151000	6.40	0.00	17.40	20.80	0	83
151.00	GLD131231P00151000	19.55	0.00	19.25	19.60	0	168
152.00	GLD131221P00152000	19.00	0.00	20.05	20.30	15	6,261
152.00	GLD7131221P00152000	7.85	0.00	19.40	21.50	0	33
152.00	GLD131231P00152000	20.91	0.00	20.10	20.40	0	149
153.00	GLD131221P00153000	21.40	0.00	20.85	21.20	75	1,808
153.00	GLD7131221P00153000	6.30	0.00	20.20	22.00	0	20
153.00	GLD131231P00153000	6.40	0.00	20.95	21.25	0	145
154.00	GLD131221P00154000	21.55	0.35	21.75	22.05	22	2,053
154.00	GLD7131221P00154000	14.55	0.00	20.30	23.45	27	69
154.00	GLD131231P00154000	17.00	0.00	21.80	22.15	10	204
155.00	GLD131221P00155000	22.17	0.00	22.60	22.90	2	13,225
155.00	GLD7131221P00155000	15.85	0.00	21.50	24.45	1	139
155.00	GLD131231P00155000	22.31	0.00	22.70	23.00	85	369
156.00	GLD131221P00156000	16.74	0.00	23.45	23.80	1	524
156.00	GLD7131221P00156000	18.50	0.00	22.05	24.55	35	35
156.00	GLD131231P00156000	19.90	0.00	23.55	23.90	2	134
157.00	GLD131221P00157000	25.80	0.00	24.35	24.70	40	294
157.00	GLD7131221P00157000	24.95	0.00	22.25	26.05	10	10
157.00	GLD131231P00157000	24.09	0.00	24.45	24.80	40	105
158.00	GLD131221P00158000	25.15	0.00	25.25	25.60	1	470
158.00	GLD7131221P00158000	18.25	0.00	24.60	26.50	27	54
158.00	GLD131231P00158000	20.10	0.00	25.35	25.65	10	258
159.00	GLD131221P00159000	24.80	0.00	26.10	26.50	21	701
159.00	GLD131231P00159000	26.76	0.00	26.25	26.60	0	264
160.00	GLD131221P00160000	26.80	0.15	27.10	27.45	10	2,319
160.00	GLD7131221P00160000	21.95	0.00	25.65	28.75	14	17
160.00	GLD131231P00160000	27.71	0.00	27.10	27.50	0	470
161.00	GLD131221P00161000	29.90	0.00	28.00	28.35	20	689
161.00	GLD7131221P00161000	22.95	0.00	26.60	29.65	18	18
161.00	GLD131231P00161000	28.59	0.00	28.10	28.45	0	168
162.00	GLD131221P00162000	28.95	5.45	28.85	29.30	1	1,002
162.00	GLD131231P00162000	11.55	0.00	29.00	29.40	0	444
163.00	GLD131221P00163000	29.63	0.00	29.80	30.20	108	1,962
163.00	GLD7131221P00163000	30.60	0.00	29.20	31.55	10	10
163.00	GLD131231P00163000	11.00	0.00	29.95	30.35	0	22
164.00	GLD131221P00164000	27.31	0.00	30.75	31.20	22	1,270
164.00	GLD131231P00164000	10.30	0.00	30.85	31.25	0	20
165.00	GLD131221P00165000	32.65	0.00	31.70	32.15	4	335
165.00	GLD131231P00165000	31.88	0.00	31.75	32.20	0	5
166.00	GLD131221P00166000	31.80	0.00	32.65	33.10	3	60
166.00	GLD131231P00166000	12.60	0.00	32.70	33.10	0	289
167.00	GLD131221P00167000	34.52	0.00	33.60	34.05	2	169
167.00	GLD131231P00167000	12.20	0.00	33.65	34.10	0	10
168.00	GLD131221P00168000	37.12	0.00	34.50	35.00	3	5,975
168.00	GLD7131221P00168000	14.45	0.00	32.65	36.30	0	6
168.00	GLD131231P00168000	12.90	0.00	34.60	35.05	0	552
169.00	GLD131221P00169000	15.05	0.00	35.50	35.95	0	345
170.00	GLD131221P00170000	32.10	0.00	36.45	36.95	25	521
170.00	GLD131231P00170000	38.29	0.00	36.50	37.00	0	38
171.00	GLD131221P00171000	21.70	0.00	37.40	37.90	0	227
171.00	GLD131231P00171000	13.95	0.00	37.45	37.95	0	14
172.00	GLD131221P00172000	33.01	0.00	38.35	38.85	6	64
172.00	GLD131231P00172000	17.30	0.00	38.40	38.90	0	2
173.00	GLD131221P00173000	16.05	0.00	39.35	39.85	0	55
174.00	GLD131221P00174000	17.40	0.00	40.30	40.80	0	50
174.00	GLD131231P00174000	18.75	0.00	40.35	40.85	0	2
175.00	GLD131221P00175000	33.25	0.00	41.30	41.80	10	138
176.00	GLD131221P00176000	45.90	0.00	42.25	42.75	0	3
176.00	GLD131231P00176000	18.50	0.00	42.30	42.80	0	12
177.00	GLD131221P00177000	18.25	0.00	43.25	43.75	0	9
178.00	GLD131221P00178000	20.50	0.00	44.20	44.70	0	37
179.00	GLD131221P00179000	20.30	0.00	45.20	45.70	0	28
180.00	GLD131221P00180000	47.15	0.00	46.15	46.65	10	37
180.00	GLD131231P00180000	47.83	0.00	46.20	46.70	0	68
181.00	GLD131221P00181000	22.35	0.00	47.15	47.65	0	19
182.00	GLD131221P00182000	22.70	0.00	48.15	48.65	0	10
182.00	GLD131231P00182000	22.35	0.00	48.15	48.65	0	29
183.00	GLD131221P00183000	24.10	0.00	49.10	49.60	0	121
183.00	GLD131231P00183000	23.15	0.00	49.15	49.65	0	8
185.00	GLD131221P00185000	49.82	0.00	51.10	51.60	6	56
186.00	GLD131221P00186000	33.95	0.00	52.10	52.60	0	134
186.00	GLD131231P00186000	34.10	0.00	52.10	52.60	0	48
187.00	GLD131231P00187000	35.00	0.00	53.10	53.60	0	48
190.00	GLD131221P00190000	36.80	0.00	56.05	56.55	0	11
195.00	GLD131221P00195000	33.10	0.00	61.00	61.50	0	76
195.00	GLD131231P00195000	42.55	0.00	61.00	61.50	0	19
200.00	GLD131221P00200000	66.20	0.00	65.95	66.50	1	10
205.00	GLD131221P00205000	52.30	0.00	70.95	71.45	0	41
205.00	GLD131231P00205000	44.25	0.00	70.95	71.45	0	30
210.00	GLD131221P00210000	49.80	0.00	75.95	76.45	0	10
210.00	GLD131231P00210000	51.70	0.00	75.95	76.45	0	35
215.00	GLD131221P00215000	56.40	0.00	80.95	81.45	0	44
220.00	GLD131221P00220000	61.30	0.00	85.95	86.45	0	83
225.00	GLD131221P00225000	66.25	0.00	90.95	91.45	0	125
230.00	GLD131221P00230000	71.15	0.00	95.95	96.45	0	140
235.00	GLD131221P00235000	76.10	0.00	100.95	101.45	0	109
240.00	GLD131221P00240000	80.25	0.00	105.95	106.45	0	144
245.00	GLD131221P00245000	83.30	0.00	110.95	111.45	0	145
250.00	GLD131221P00250000	87.90	0.00	115.95	116.45	0	86

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

Analyst

SPDR Gold Shares (GLD)