GLD Options | SPDR Gold Trust Stock

Dow

0.39% Nasdaq

0.08%

NewGold Debentures (GLD)

-NYSEArca

127.06 2.47(1.98%) 4:00PM EDT|After Hours : 127.07 0.01 (0.01%) 4:29PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Jan 15

Call Options

Expire at close Tuesday, December 31, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	GLD131221C00080000	47.43	0.00	46.75	47.30	2	314
85.00	GLD131221C00085000	43.65	0.00	41.80	42.35	10	291
88.00	GLD131221C00088000	52.30	0.00	38.80	39.35	10	10
90.00	GLD131221C00090000	38.82	0.00	36.85	37.40	6	291
94.00	GLD131221C00094000	28.50	0.00	32.90	33.45	87	87
95.00	GLD131221C00095000	32.89	0.00	31.95	32.45	1	218
100.00	GLD131221C00100000	32.15	0.00	27.10	27.55	10	197
100.00	GLD131231C00100000	21.25	0.00	27.25	27.65	1	1
102.00	GLD131221C00102000	26.00	5.50	25.20	25.65	5	2
103.00	GLD131221C00103000	30.40	0.00	24.30	24.65	2	2
105.00	GLD131221C00105000	20.50	0.00	22.45	22.75	1	61
106.00	GLD131221C00106000	29.45	0.00	21.50	21.80	2	2
107.00	GLD131221C00107000	29.25	0.00	20.55	20.90	5	5
108.00	GLD131221C00108000	20.60	0.00	19.60	19.95	6	29
108.00	GLD7131221C00108000	21.15	0.00	19.55	20.30	36	36
109.00	GLD131221C00109000	19.80	0.00	18.70	19.00	30	108
110.00	GLD131221C00110000	18.25	0.00	17.80	18.10	5	232
110.00	GLD131231C00110000	18.20	0.00	17.80	18.20	1	22
111.00	GLD131221C00111000	13.65	0.00	16.90	17.15	9	14
112.00	GLD131221C00112000	17.05	0.00	16.00	16.25	41	66
113.00	GLD131221C00113000	12.80	0.00	15.10	15.35	3	1,021
114.00	GLD131221C00114000	13.50	0.00	14.20	14.50	30	109
115.00	GLD131221C00115000	13.36	0.00	13.35	13.65	7	321
115.00	GLD131231C00115000	13.40	2.15	13.50	13.75	1	66
116.00	GLD131221C00116000	12.35	2.05	12.50	12.80	2	64
116.00	GLD7131221C00116000	24.05	0.00	11.50	14.25	12	12
117.00	GLD131221C00117000	9.71	0.00	11.70	11.95	4	101
117.00	GLD7131221C00117000	10.95	0.36	10.65	13.15	3	7
118.00	GLD131221C00118000	11.15	0.00	10.85	11.15	2	4,638
118.00	GLD7131221C00118000	6.95	0.00	9.85	12.35	50	98
119.00	GLD131221C00119000	8.00	0.00	10.10	10.25	1	616
119.00	GLD7131221C00119000	6.30	0.00	10.05	10.25	50	53
120.00	GLD131221C00120000	9.88	2.18	9.35	9.45	34	2,258
120.00	GLD7131221C00120000	8.30	0.00	9.35	9.55	2	3
120.00	GLD131231C00120000	9.10	1.20	9.50	9.65	1	300
121.00	GLD131221C00121000	7.79	0.99	8.60	8.70	2	634
121.00	GLD7131221C00121000	11.45	0.00	8.60	8.75	3	30
122.00	GLD131221C00122000	8.00	1.85	7.90	8.00	2	7,934
122.00	GLD7131221C00122000	16.70	0.00	7.90	8.00	1	14
123.00	GLD131221C00123000	7.50	1.67	7.20	7.30	37	508
123.00	GLD7131221C00123000	7.80	0.00	7.20	7.30	10	136
124.00	GLD131221C00124000	6.55	1.30	6.55	6.65	30	6,728
124.00	GLD7131221C00124000	4.97	0.00	6.55	6.70	1	95
125.00	GLD131221C00125000	6.00	1.25	5.95	6.00	125	7,315
125.00	GLD7131221C00125000	4.75	0.00	5.90	6.00	10	249
125.00	GLD131231C00125000	6.35	1.60	6.15	6.25	171	510
126.00	GLD131221C00126000	5.50	1.20	5.35	5.45	59	974
126.00	GLD7131221C00126000	4.25	0.00	5.35	5.45	10	202
127.00	GLD131221C00127000	4.89	1.08	4.80	4.90	347	2,217
127.00	GLD7131221C00127000	3.70	0.00	4.80	4.95	50	198
128.00	GLD131221C00128000	4.30	0.90	4.30	4.35	330	1,568
128.00	GLD7131221C00128000	4.50	1.10	4.30	4.35	70	188
129.00	GLD131221C00129000	4.00	1.05	3.80	3.90	134	3,355
129.00	GLD7131221C00129000	3.95	0.00	3.80	3.95	2	275
130.00	GLD131221C00130000	3.47	0.80	3.40	3.45	3,869	26,625
130.00	GLD7131221C00130000	2.56	0.00	3.40	3.45	4	182
130.00	GLD131231C00130000	3.95	1.13	3.65	3.70	68	900
131.00	GLD131221C00131000	3.08	0.83	3.00	3.10	103	2,390
131.00	GLD7131221C00131000	3.50	0.00	3.00	3.15	173	335
131.00	GLD131231C00131000	3.65	0.00	3.25	3.35	10	419
132.00	GLD131221C00132000	2.72	0.63	2.67	2.71	88	21,734
132.00	GLD7131221C00132000	3.10	0.00	2.66	2.74	1	268
132.00	GLD131231C00132000	2.93	0.79	2.91	2.94	6	335
133.00	GLD131221C00133000	2.46	0.62	2.35	2.39	141	1,475
133.00	GLD7131221C00133000	4.85	0.00	2.34	2.40	78	276
133.00	GLD131231C00133000	2.71	0.10	2.59	2.62	56	282
134.00	GLD131221C00134000	2.08	0.45	2.07	2.11	96	1,183
134.00	GLD7131221C00134000	2.12	2.28	2.06	2.12	3	145
134.00	GLD131231C00134000	1.82	0.00	2.30	2.33	7	372
135.00	GLD131221C00135000	1.96	0.53	1.81	1.85	995	19,956
135.00	GLD7131221C00135000	1.32	0.00	1.80	1.87	1	289
135.00	GLD131231C00135000	2.17	0.64	2.03	2.06	13	558
136.00	GLD131221C00136000	1.65	0.42	1.59	1.63	115	3,851
136.00	GLD7131221C00136000	3.20	0.00	1.58	1.64	36	187
136.00	GLD131231C00136000	1.79	0.45	1.80	1.82	92	272
137.00	GLD131221C00137000	1.30	0.19	1.39	1.43	6	5,527
137.00	GLD7131221C00137000	4.55	0.00	1.14	1.67	21	122
137.00	GLD131231C00137000	1.59	0.39	1.59	1.62	219	422
138.00	GLD131221C00138000	1.28	0.32	1.22	1.26	22	25,904
138.00	GLD7131221C00138000	2.78	0.00	1.17	1.52	20	80
138.00	GLD131231C00138000	1.42	0.31	1.41	1.44	124	406
139.00	GLD131221C00139000	1.11	0.26	1.07	1.11	32	5,484
139.00	GLD7131221C00139000	3.80	0.00	1.04	1.25	42	180
139.00	GLD131231C00139000	1.25	0.19	1.25	1.28	61	1,150
140.00	GLD131221C00140000	0.95	0.24	0.94	0.98	168	14,872
140.00	GLD7131221C00140000	1.34	0.00	0.91	1.07	5	232
140.00	GLD131231C00140000	1.11	0.23	1.10	1.13	281	743
141.00	GLD131221C00141000	0.91	0.27	0.83	0.86	10	2,169
141.00	GLD7131221C00141000	0.99	0.00	0.70	1.23	1	90
141.00	GLD131231C00141000	0.99	0.17	0.98	1.00	75	588
142.00	GLD131221C00142000	0.70	0.09	0.74	0.79	10	3,141
142.00	GLD7131221C00142000	1.68	0.00	0.59	1.21	2	116
142.00	GLD131231C00142000	0.89	0.18	0.87	0.89	50	258
143.00	GLD131221C00143000	0.67	0.14	0.65	0.69	45	717
143.00	GLD7131221C00143000	2.24	0.00	0.56	0.81	4	54
143.00	GLD131231C00143000	0.85	0.87	0.78	0.80	21	83
144.00	GLD131221C00144000	0.55	0.08	0.58	0.62	10	1,365
144.00	GLD7131221C00144000	1.51	0.00	0.46	1.31	50	127
144.00	GLD131231C00144000	0.75	0.18	0.69	0.71	11	307
145.00	GLD131221C00145000	0.53	0.08	0.51	0.57	20	13,380
145.00	GLD7131221C00145000	0.67	0.00	0.50	0.58	1	278
145.00	GLD131231C00145000	0.59	0.09	0.62	0.64	10	630
146.00	GLD131221C00146000	0.40	0.00	0.45	0.52	10	1,766
146.00	GLD7131221C00146000	6.25	0.00	0.40	0.59	30	31
146.00	GLD131231C00146000	3.05	0.00	0.54	0.63	2	199
147.00	GLD131221C00147000	0.60	0.00	0.40	0.49	10	1,600
147.00	GLD7131221C00147000	0.92	0.00	0.31	0.56	10	25
147.00	GLD131231C00147000	0.75	0.00	0.50	0.54	462	9,256
148.00	GLD131221C00148000	0.50	0.00	0.36	0.44	10	907
148.00	GLD7131221C00148000	0.97	0.00	0.31	0.49	2	53
148.00	GLD131231C00148000	1.00	0.00	0.43	0.53	1	262
149.00	GLD131221C00149000	0.30	0.00	0.32	0.40	4	3,744
149.00	GLD7131221C00149000	3.45	0.00	0.25	0.49	11	30
149.00	GLD131231C00149000	1.78	0.00	0.39	0.48	50	311
150.00	GLD131221C00150000	0.35	0.10	0.31	0.35	501	10,317
150.00	GLD7131221C00150000	0.40	0.00	0.22	0.41	4	41
150.00	GLD131231C00150000	0.35	0.00	0.36	0.43	2	950
151.00	GLD131221C00151000	0.63	0.00	0.25	0.33	5	987
151.00	GLD7131221C00151000	0.63	0.00	0.21	0.38	11	125
151.00	GLD131231C00151000	0.42	0.00	0.32	0.39	3	155
152.00	GLD131221C00152000	0.35	0.00	0.23	0.31	12	5,595
152.00	GLD7131221C00152000	4.20	0.00	0.17	0.35	10	163
152.00	GLD131231C00152000	1.99	0.00	0.29	0.37	1	258
153.00	GLD131221C00153000	0.92	0.00	0.21	0.28	10	866
153.00	GLD7131221C00153000	2.00	0.00	0.14	0.33	10	131
153.00	GLD131231C00153000	1.84	0.00	0.27	0.33	7	129
154.00	GLD131221C00154000	0.21	0.00	0.19	0.26	11	2,523
154.00	GLD7131221C00154000	0.56	0.00	0.11	0.37	40	81
154.00	GLD131231C00154000	0.38	0.00	0.25	0.31	2	315
155.00	GLD131221C00155000	0.21	0.00	0.18	0.24	31	26,476
155.00	GLD7131221C00155000	1.27	0.00	0.10	0.35	40	127
155.00	GLD131231C00155000	0.45	0.00	0.22	0.29	150	2,722
156.00	GLD131221C00156000	0.23	0.00	0.16	0.22	10	1,563
156.00	GLD7131221C00156000	1.37	0.00	0.08	0.28	2	106
156.00	GLD131231C00156000	1.01	0.00	0.20	0.27	10	569
157.00	GLD131221C00157000	0.27	0.00	0.14	0.21	1	890
157.00	GLD7131221C00157000	0.10	0.20	0.07	0.26	1	57
157.00	GLD131231C00157000	0.26	0.00	0.18	0.26	40	510
158.00	GLD131221C00158000	0.19	0.00	0.12	0.20	10	1,718
158.00	GLD7131221C00158000	1.36	0.00	0.06	0.25	14	248
158.00	GLD131231C00158000	0.36	0.00	0.17	0.24	27	183
159.00	GLD131221C00159000	0.16	0.00	0.11	0.19	6	1,756
159.00	GLD7131221C00159000	0.48	0.00	0.05	0.25	106	116
159.00	GLD131231C00159000	0.20	0.00	0.16	0.21	2	105
160.00	GLD131221C00160000	0.15	0.00	0.10	0.18	120	7,806
160.00	GLD7131221C00160000	0.50	0.00	0.04	0.29	5	470
160.00	GLD131231C00160000	0.16	0.00	0.15	0.21	30	1,039
161.00	GLD131221C00161000	0.16	0.00	0.09	0.16	10	2,171
161.00	GLD7131221C00161000	1.04	0.00	0.03	0.25	10	368
161.00	GLD131231C00161000	0.15	0.00	0.12	0.19	4	574
162.00	GLD131221C00162000	0.75	0.00	0.08	0.15	26	1,598
162.00	GLD7131221C00162000	0.01	0.00	0.02	0.27	1	108
162.00	GLD131231C00162000	0.21	0.00	0.11	0.18	5	379
163.00	GLD131221C00163000	0.32	0.00	0.08	0.14	12	2,028
163.00	GLD7131221C00163000	1.38	0.00	0.02	0.25	1	1
163.00	GLD131231C00163000	0.33	0.00	0.10	0.18	4	313
164.00	GLD131221C00164000	0.50	0.00	0.06	0.13	1	2,261
164.00	GLD7131221C00164000	2.31	0.00	0.01	0.25	168	171
164.00	GLD131231C00164000	0.36	0.00	0.10	0.16	10	197
165.00	GLD131221C00165000	0.13	0.00	0.06	0.14	28	7,219
165.00	GLD7131221C00165000	0.91	0.00	0.01	0.25	3	63
165.00	GLD131231C00165000	0.12	0.00	0.09	0.16	33	716
166.00	GLD131221C00166000	0.46	0.00	0.05	0.12	5	600
166.00	GLD7131221C00166000	2.10	0.00	0.02	0.24	5	11
166.00	GLD131231C00166000	0.40	0.00	0.07	0.14	10	748
167.00	GLD131221C00167000	0.12	0.00	0.04	0.12	1	1,646
167.00	GLD7131221C00167000	1.89	0.00	0.01	0.24	191	112
167.00	GLD131231C00167000	0.80	0.00	0.07	0.14	300	584
168.00	GLD131221C00168000	0.10	0.00	0.04	0.11	100	2,466
168.00	GLD7131221C00168000	1.78	0.00	0.01	0.24	98	151
168.00	GLD131231C00168000	0.41	0.00	0.06	0.13	16	1,051
169.00	GLD131221C00169000	0.50	0.00	0.03	0.11	27	869
169.00	GLD7131221C00169000	0.96	0.00	0.01	0.26	12	127
169.00	GLD131231C00169000	0.33	0.00	0.05	0.13	5	37
170.00	GLD131221C00170000	0.18	0.00	0.03	0.10	4	22,435
170.00	GLD7131221C00170000	0.83	0.00	N/A	1.58	60	214
170.00	GLD131231C00170000	0.30	0.00	0.05	0.12	1	426
171.00	GLD131221C00171000	0.80	0.00	0.02	0.10	30	859
171.00	GLD7131221C00171000	0.89	0.00	N/A	1.58	14	14
171.00	GLD131231C00171000	0.35	0.00	0.04	0.12	3	346
172.00	GLD131221C00172000	0.09	0.00	0.02	0.09	1	1,757
172.00	GLD7131221C00172000	1.95	0.00	N/A	1.57	10	10
172.00	GLD131231C00172000	0.09	0.00	0.04	0.11	5	818
173.00	GLD131221C00173000	1.66	0.00	0.02	0.10	15	773
173.00	GLD7131221C00173000	1.83	0.00	N/A	1.57	3	3
173.00	GLD131231C00173000	0.17	0.00	0.03	0.11	20	403
174.00	GLD131221C00174000	0.19	0.00	0.01	0.09	20	412
174.00	GLD131231C00174000	0.49	0.00	0.03	0.10	46	249
175.00	GLD131221C00175000	0.10	0.00	0.01	0.08	1	7,812
175.00	GLD7131221C00175000	2.56	0.00	N/A	1.56	1	1
175.00	GLD131231C00175000	0.25	0.00	0.02	0.10	15	1,177
176.00	GLD131221C00176000	0.16	0.00	0.01	0.08	10	714
176.00	GLD131231C00176000	0.08	0.00	0.01	0.09	4	275
177.00	GLD131221C00177000	0.12	0.00	N/A	0.08	1	355
177.00	GLD131231C00177000	0.76	0.00	0.01	0.09	1	295
178.00	GLD131221C00178000	0.06	0.00	N/A	0.08	8	309
178.00	GLD7131221C00178000	1.48	0.00	N/A	1.56	6	16
178.00	GLD131231C00178000	1.13	0.00	0.01	0.09	10	133
179.00	GLD131221C00179000	0.15	0.00	N/A	0.08	10	310
179.00	GLD7131221C00179000	1.25	0.00	N/A	1.55	10	10
179.00	GLD131231C00179000	0.14	0.00	0.01	0.09	1	155
180.00	GLD131221C00180000	0.05	0.00	0.01	0.07	2	2,077
180.00	GLD7131221C00180000	0.16	0.00	N/A	1.55	1	23
180.00	GLD131231C00180000	0.18	0.00	0.01	0.09	100	1,080
181.00	GLD131221C00181000	0.11	0.00	N/A	0.07	1	484
181.00	GLD7131221C00181000	1.13	0.00	N/A	1.55	10	11
181.00	GLD131231C00181000	0.95	0.00	N/A	0.08	4	117
182.00	GLD131221C00182000	0.40	0.00	N/A	0.07	0	485
182.00	GLD7131221C00182000	1.05	0.00	N/A	1.55	10	10
182.00	GLD131231C00182000	0.15	0.00	N/A	0.08	17	530
183.00	GLD131221C00183000	0.22	0.00	N/A	0.07	50	843
183.00	GLD7131221C00183000	1.00	0.00	N/A	1.55	10	12
183.00	GLD131231C00183000	0.71	0.00	N/A	0.08	26	993
184.00	GLD131221C00184000	0.10	0.00	N/A	0.07	10	651
184.00	GLD7131221C00184000	1.42	0.00	N/A	1.54	1	1
184.00	GLD131231C00184000	0.85	0.00	N/A	0.07	5	922
185.00	GLD131221C00185000	0.05	0.00	N/A	0.07	55	5,713
185.00	GLD7131221C00185000	1.35	0.00	N/A	1.54	2	3
185.00	GLD131231C00185000	0.15	0.00	N/A	0.08	1	1,676
186.00	GLD131221C00186000	0.13	0.00	N/A	0.06	1	1,724
186.00	GLD7131221C00186000	0.83	0.00	N/A	1.54	10	22
186.00	GLD131231C00186000	0.90	0.00	N/A	0.07	6	306
187.00	GLD131221C00187000	0.11	0.00	N/A	0.06	1	1
187.00	GLD131231C00187000	0.10	0.00	0.02	0.07	5	582
188.00	GLD131231C00188000	0.02	0.00	N/A	0.07	5	476
189.00	GLD131231C00189000	0.02	0.00	N/A	0.06	5	351
190.00	GLD131221C00190000	0.02	0.00	N/A	0.06	5	1,850
190.00	GLD7131221C00190000	1.04	0.00	N/A	1.53	2	2
190.00	GLD131231C00190000	0.06	0.04	N/A	0.06	10	1,163
191.00	GLD131221C00191000	0.02	0.00	N/A	0.06	4	4
195.00	GLD131221C00195000	0.02	0.00	N/A	0.06	5	2,341
195.00	GLD131231C00195000	0.02	0.00	N/A	0.06	5	994
200.00	GLD131221C00200000	0.04	0.00	N/A	0.05	40	8,579
200.00	GLD131231C00200000	0.33	0.00	N/A	0.05	10	780
205.00	GLD131221C00205000	0.05	0.00	N/A	0.05	1	3,536
205.00	GLD131231C00205000	0.24	0.00	N/A	0.05	43	610
210.00	GLD131221C00210000	0.06	0.00	N/A	0.05	5	1,261
210.00	GLD131231C00210000	0.42	0.00	N/A	0.05	10	960
215.00	GLD131221C00215000	0.06	0.00	N/A	0.05	4	1,004
220.00	GLD131221C00220000	0.05	0.00	N/A	0.05	65	661
225.00	GLD131221C00225000	0.09	0.00	N/A	0.05	11	589
230.00	GLD131221C00230000	0.07	0.00	N/A	0.05	1,000	2,703
235.00	GLD131221C00235000	0.32	0.00	N/A	0.05	127	1,131
240.00	GLD131221C00240000	0.03	0.00	N/A	0.05	100	927
245.00	GLD131221C00245000	0.24	0.00	N/A	0.05	181	1,751
250.00	GLD131221C00250000	0.02	0.00	N/A	0.05	25	3,324

Put Options

Expire at close Tuesday, December 31, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
67.00	GLD131221P00067000	0.02	0.00	N/A	0.05	3	108
68.00	GLD131221P00068000	0.05	0.00	N/A	0.05	1	1
70.00	GLD131221P00070000	0.02	0.00	N/A	0.05	5	577
72.00	GLD131221P00072000	0.02	0.00	N/A	0.05	5	5
73.00	GLD131221P00073000	0.02	0.00	N/A	0.05	5	355
74.00	GLD131221P00074000	0.03	0.00	N/A	0.05	5	27
75.00	GLD131221P00075000	0.05	0.00	N/A	0.05	1	22
76.00	GLD131221P00076000	0.09	0.00	N/A	0.06	6	17
77.00	GLD131221P00077000	0.07	0.00	N/A	0.06	5	110
78.00	GLD131221P00078000	0.50	0.00	N/A	0.06	1	125
79.00	GLD131221P00079000	0.28	0.00	N/A	0.07	108	108
80.00	GLD131221P00080000	0.07	0.00	N/A	0.07	1	466
81.00	GLD131221P00081000	0.08	0.01	N/A	0.07	10	127
82.00	GLD131221P00082000	0.09	0.00	0.04	0.08	5	5
83.00	GLD131221P00083000	1.00	0.00	0.06	0.09	1	16
84.00	GLD131221P00084000	1.02	0.00	0.04	0.10	188	293
85.00	GLD131221P00085000	0.07	0.00	0.06	0.11	101	648
86.00	GLD131221P00086000	1.06	0.00	0.05	0.12	205	572
87.00	GLD131221P00087000	0.47	0.00	0.06	0.13	1	242
88.00	GLD131221P00088000	0.18	0.00	0.08	0.14	2	751
89.00	GLD131221P00089000	0.51	0.00	0.08	0.16	15	381
90.00	GLD131221P00090000	0.23	0.00	0.12	0.17	4	1,801
91.00	GLD131221P00091000	0.82	0.00	0.11	0.19	1	446
92.00	GLD131221P00092000	0.57	0.00	0.12	0.20	10	679
93.00	GLD131221P00093000	0.25	0.00	0.13	0.23	1	404
94.00	GLD131221P00094000	0.29	0.00	0.18	0.25	98	533
95.00	GLD131221P00095000	0.16	0.00	0.20	0.27	3	683
96.00	GLD131221P00096000	0.41	0.00	0.21	0.29	52	336
97.00	GLD131221P00097000	1.02	0.00	0.23	0.31	2	379
98.00	GLD131221P00098000	0.25	0.00	0.27	0.34	10	398
99.00	GLD131221P00099000	0.50	0.00	0.30	0.37	226	367
100.00	GLD131221P00100000	0.39	0.12	0.35	0.39	85	6,764
100.00	GLD131231P00100000	0.50	0.00	0.41	0.45	20	1,532
101.00	GLD131221P00101000	0.27	0.00	0.39	0.43	87	158
102.00	GLD131221P00102000	0.30	0.00	0.43	0.47	42	670
103.00	GLD131221P00103000	0.62	0.00	0.46	0.52	420	611
104.00	GLD131221P00104000	0.69	0.00	0.52	0.56	20	392
105.00	GLD131221P00105000	0.59	0.18	0.56	0.62	40	1,511
105.00	GLD131231P00105000	0.70	0.22	0.62	0.72	11	850
106.00	GLD131221P00106000	0.71	0.00	0.62	0.67	10	192
107.00	GLD131221P00107000	0.96	0.00	0.68	0.73	92	884
108.00	GLD131221P00108000	0.96	0.00	0.75	0.80	3	1,209
109.00	GLD131221P00109000	0.99	0.17	0.83	0.88	2	689
110.00	GLD131221P00110000	0.93	0.33	0.92	0.95	1,159	13,507
110.00	GLD131231P00110000	1.05	0.30	1.03	1.07	4	266
111.00	GLD131221P00111000	1.16	0.20	1.01	1.04	1	1,358
112.00	GLD131221P00112000	1.11	0.39	1.11	1.15	30	1,124
113.00	GLD131221P00113000	1.25	0.41	1.22	1.26	6	1,463
114.00	GLD131221P00114000	1.80	0.00	1.34	1.38	7	1,714
115.00	GLD131221P00115000	1.48	0.48	1.48	1.52	500	22,540
115.00	GLD7131221P00115000	1.83	0.00	1.33	1.82	10	189
115.00	GLD131231P00115000	1.69	0.46	1.64	1.67	89	1,248
116.00	GLD131221P00116000	1.57	0.72	1.63	1.67	4	1,131
116.00	GLD7131221P00116000	2.14	0.00	1.44	2.00	10	254
117.00	GLD131221P00117000	1.73	0.73	1.80	1.84	16	2,481
117.00	GLD7131221P00117000	1.40	0.00	0.85	2.15	1	130
118.00	GLD131221P00118000	1.97	0.83	1.99	2.03	128	9,951
118.00	GLD7131221P00118000	2.18	0.00	1.97	2.03	10	153
119.00	GLD131221P00119000	2.14	0.91	2.20	2.24	318	2,568
119.00	GLD7131221P00119000	2.14	0.00	2.19	2.23	100	222
120.00	GLD131221P00120000	2.42	0.82	2.43	2.47	387	14,677
120.00	GLD7131221P00120000	3.37	0.00	2.42	2.47	15	172
120.00	GLD131231P00120000	2.57	0.81	2.63	2.66	302	3,152
121.00	GLD131221P00121000	2.70	0.80	2.69	2.72	27	1,216
121.00	GLD7131221P00121000	1.85	0.00	2.58	2.74	12	631
122.00	GLD131221P00122000	2.98	0.89	2.97	3.05	199	5,489
122.00	GLD7131221P00122000	3.30	0.00	2.96	3.00	21	118
123.00	GLD131221P00123000	3.30	0.97	3.25	3.35	35	1,561
123.00	GLD7131221P00123000	4.00	0.00	3.20	3.35	15	298
124.00	GLD131221P00124000	3.65	1.15	3.60	3.70	214	20,431
124.00	GLD7131221P00124000	4.75	0.00	3.55	3.70	3	333
125.00	GLD131221P00125000	4.00	1.20	4.00	4.05	126	12,562
125.00	GLD7131221P00125000	4.65	1.20	3.95	4.05	1	157
125.00	GLD131231P00125000	4.05	0.10	4.20	4.30	132	1,565
126.00	GLD131221P00126000	4.50	1.20	4.40	4.45	322	957
126.00	GLD7131221P00126000	4.30	0.00	4.35	4.45	30	355
127.00	GLD131221P00127000	4.86	1.41	4.85	4.95	227	2,934
127.00	GLD7131221P00127000	4.95	0.40	4.80	4.90	38	246
128.00	GLD131221P00128000	5.34	1.55	5.35	5.40	94	1,248
128.00	GLD7131221P00128000	6.77	0.00	5.30	5.40	25	110
129.00	GLD131221P00129000	5.75	1.55	5.85	5.95	227	2,451
129.00	GLD7131221P00129000	6.00	1.50	5.80	5.95	1	399
130.00	GLD131221P00130000	6.45	1.66	6.40	6.50	40	24,361
130.00	GLD7131221P00130000	8.15	0.00	6.40	6.50	2	148
130.00	GLD131231P00130000	6.79	1.69	6.70	6.80	49	989
131.00	GLD131221P00131000	6.90	2.02	7.05	7.15	20	582
131.00	GLD7131221P00131000	7.83	0.00	7.05	7.15	9	122
131.00	GLD131231P00131000	9.27	0.00	7.30	7.40	7	228
132.00	GLD131221P00132000	9.35	0.00	7.65	7.80	10	3,114
132.00	GLD7131221P00132000	5.95	0.00	7.60	7.80	10	61
132.00	GLD131231P00132000	7.80	1.75	7.95	8.05	35	587
133.00	GLD131221P00133000	8.35	2.00	8.35	8.45	14	1,270
133.00	GLD7131221P00133000	8.65	0.00	8.25	8.45	3	146
133.00	GLD131231P00133000	8.89	1.39	8.60	8.70	1	305
134.00	GLD131221P00134000	9.17	1.91	9.05	9.20	2	632
134.00	GLD7131221P00134000	6.50	0.00	9.05	9.20	60	212
134.00	GLD131231P00134000	8.45	0.00	9.30	9.45	33	272
135.00	GLD131221P00135000	9.80	2.35	9.80	9.95	2	4,756
135.00	GLD7131221P00135000	9.90	0.00	9.80	9.95	2	157
135.00	GLD131231P00135000	9.35	0.00	10.00	10.15	3	421
136.00	GLD131221P00136000	10.55	2.00	10.60	10.70	1	651
136.00	GLD7131221P00136000	9.75	0.00	10.45	10.75	1	125
136.00	GLD131231P00136000	6.80	0.00	10.80	10.90	264	534
137.00	GLD131221P00137000	11.35	0.16	11.35	11.50	26	1,046
137.00	GLD7131221P00137000	8.25	0.00	10.90	11.60	10	126
137.00	GLD131231P00137000	12.20	0.00	11.55	11.70	11	942
138.00	GLD131221P00138000	13.25	2.35	12.20	12.35	30	526
138.00	GLD7131221P00138000	8.55	0.00	10.95	13.40	50	174
138.00	GLD131231P00138000	13.95	6.70	12.35	12.55	1	1,231
139.00	GLD131221P00139000	11.40	0.00	13.00	13.20	10	1,042
139.00	GLD7131221P00139000	8.87	0.00	11.80	14.20	4	165
139.00	GLD131231P00139000	12.49	0.00	13.15	13.40	2	1,594
140.00	GLD131221P00140000	14.00	2.35	13.85	14.05	20	6,603
140.00	GLD7131221P00140000	17.06	0.00	12.70	15.00	1	603
140.00	GLD131231P00140000	13.16	0.00	14.00	14.30	1	2,022
141.00	GLD131221P00141000	12.20	0.00	14.70	15.00	2	142
141.00	GLD7131221P00141000	13.20	0.00	13.25	16.00	11	203
141.00	GLD131231P00141000	14.15	0.00	14.85	15.15	1	740
142.00	GLD131221P00142000	13.95	0.00	15.60	15.95	10	378
142.00	GLD7131221P00142000	7.40	0.00	14.15	17.20	40	157
142.00	GLD131231P00142000	18.10	0.00	15.75	16.05	5	902
143.00	GLD131221P00143000	12.02	0.00	16.50	16.80	2	121
143.00	GLD7131221P00143000	16.45	0.00	15.40	17.80	10	81
143.00	GLD131231P00143000	17.45	0.00	16.65	17.00	5	347
144.00	GLD131221P00144000	13.60	0.00	17.45	17.80	10	66
144.00	GLD7131221P00144000	11.50	0.00	15.95	19.00	30	145
144.00	GLD131231P00144000	13.80	0.00	17.55	17.90	2	435
145.00	GLD131221P00145000	18.90	2.10	18.35	18.80	2	20,519
145.00	GLD7131221P00145000	19.30	0.00	17.55	19.75	50	200
145.00	GLD131231P00145000	20.25	7.75	18.50	18.85	1	712
146.00	GLD131221P00146000	14.49	0.00	19.30	19.65	2	564
146.00	GLD7131221P00146000	13.80	0.00	19.10	20.00	1	123
146.00	GLD131231P00146000	19.00	0.00	19.40	19.75	42	401
147.00	GLD131221P00147000	19.60	0.00	20.25	20.70	4	2,251
147.00	GLD7131221P00147000	4.20	0.00	18.95	21.60	10	10
147.00	GLD131231P00147000	19.37	0.00	20.35	20.80	8	166
148.00	GLD131221P00148000	23.75	0.00	21.20	21.60	2,800	6,304
148.00	GLD7131221P00148000	12.60	0.00	19.70	22.75	28	38
148.00	GLD131231P00148000	15.25	0.00	21.30	21.75	10	691
149.00	GLD131221P00149000	21.49	0.00	22.15	22.55	2	502
149.00	GLD7131221P00149000	4.90	0.00	20.85	23.65	10	10
149.00	GLD131231P00149000	25.90	0.00	22.25	22.70	10	219
150.00	GLD131221P00150000	25.88	0.00	23.15	23.55	5	1,845
150.00	GLD7131221P00150000	22.77	11.02	21.85	24.55	5	33
150.00	GLD131231P00150000	21.33	0.00	23.20	23.70	1	564
151.00	GLD131221P00151000	23.44	0.00	24.10	24.50	2	685
151.00	GLD7131221P00151000	6.40	0.00	22.60	25.65	80	83
151.00	GLD131231P00151000	19.55	0.00	24.15	24.65	36	168
152.00	GLD131221P00152000	23.00	0.00	25.05	25.45	10	6,237
152.00	GLD7131221P00152000	7.85	0.00	23.75	26.65	30	33
152.00	GLD131231P00152000	21.21	0.00	25.15	25.60	3	149
153.00	GLD131221P00153000	23.95	0.00	26.05	26.45	10	1,798
153.00	GLD7131221P00153000	6.30	0.00	24.55	27.60	20	20
153.00	GLD131231P00153000	24.75	0.00	26.10	26.60	5	146
154.00	GLD131221P00154000	18.70	0.00	27.00	27.50	12	2,076
154.00	GLD7131221P00154000	14.55	0.00	25.55	28.60	27	69
154.00	GLD131231P00154000	22.00	0.00	27.05	27.55	10	194
155.00	GLD131221P00155000	23.39	0.00	28.00	28.50	10	12,049
155.00	GLD7131221P00155000	15.85	0.00	26.50	29.55	1	139
155.00	GLD131231P00155000	19.60	0.00	28.05	28.55	2	366
156.00	GLD131221P00156000	20.35	0.00	29.00	29.45	20	554
156.00	GLD7131221P00156000	18.50	0.00	27.50	30.55	35	35
156.00	GLD131231P00156000	20.92	0.00	29.05	29.50	2	136
157.00	GLD131221P00157000	32.66	0.00	29.95	30.45	10	278
157.00	GLD7131221P00157000	24.95	0.00	28.50	31.55	10	10
157.00	GLD131231P00157000	24.09	0.00	30.00	30.50	40	105
158.00	GLD131221P00158000	26.65	0.00	30.95	31.45	2	509
158.00	GLD7131221P00158000	33.69	0.00	29.65	32.50	2	63
158.00	GLD131231P00158000	27.35	0.00	31.00	31.50	1	266
159.00	GLD131221P00159000	34.65	0.00	31.95	32.45	10	653
159.00	GLD131231P00159000	26.76	0.00	32.00	32.45	40	264
160.00	GLD131221P00160000	30.50	0.00	32.90	33.40	5	2,449
160.00	GLD7131221P00160000	32.52	10.57	31.65	34.50	5	17
160.00	GLD131231P00160000	31.30	0.00	32.95	33.45	2	472
161.00	GLD131221P00161000	25.00	0.00	33.90	34.40	4	550
161.00	GLD7131221P00161000	22.95	0.00	32.45	35.50	18	18
161.00	GLD131231P00161000	28.59	0.00	33.95	34.45	30	158
162.00	GLD131221P00162000	30.05	0.00	34.90	35.40	13	952
162.00	GLD131231P00162000	11.55	0.00	34.95	35.45	37	444
163.00	GLD131221P00163000	30.13	0.00	35.90	36.40	10	1,816
163.00	GLD7131221P00163000	30.60	0.00	34.60	37.50	10	10
163.00	GLD131231P00163000	38.60	0.00	35.95	36.45	2	22
164.00	GLD131221P00164000	35.15	0.00	36.90	37.40	8	1,277
164.00	GLD131231P00164000	10.30	0.00	36.90	37.40	11	20
165.00	GLD131221P00165000	37.70	0.00	37.90	38.40	3	298
165.00	GLD131231P00165000	29.42	0.00	37.90	38.40	10	11
166.00	GLD131221P00166000	31.80	0.00	38.85	39.35	3	57
166.00	GLD131231P00166000	40.91	0.00	38.90	39.40	4	291
167.00	GLD131221P00167000	35.36	0.00	39.85	40.35	4	173
167.00	GLD131231P00167000	12.20	0.00	39.90	40.40	10	10
168.00	GLD131221P00168000	31.66	0.00	40.85	41.35	10	5,951
168.00	GLD7131221P00168000	41.32	0.00	39.60	42.45	9	15
168.00	GLD131231P00168000	12.90	0.00	40.90	41.40	542	552
169.00	GLD131221P00169000	15.05	0.00	41.85	42.35	44	172
170.00	GLD131221P00170000	46.00	0.00	42.85	43.35	2	424
170.00	GLD131231P00170000	38.29	0.00	42.85	43.40	20	19
171.00	GLD131221P00171000	21.70	0.00	43.85	44.35	10	227
171.00	GLD131231P00171000	13.95	0.00	43.85	44.35	10	14
172.00	GLD131221P00172000	33.01	0.00	44.85	45.35	6	64
172.00	GLD131231P00172000	17.30	0.00	44.85	45.35	0	2
173.00	GLD131221P00173000	16.05	0.00	45.85	46.35	0	48
174.00	GLD131221P00174000	17.40	0.00	46.85	47.35	24	45
174.00	GLD131231P00174000	18.75	0.00	46.85	47.35	0	2
175.00	GLD131221P00175000	59.05	0.00	47.85	48.35	7	90
176.00	GLD131221P00176000	45.90	0.00	48.80	49.35	3	1
176.00	GLD131231P00176000	18.50	0.00	48.85	49.35	10	12
177.00	GLD131221P00177000	18.25	0.00	49.80	50.35	8	9
178.00	GLD131221P00178000	44.96	0.00	50.80	51.30	11	20
179.00	GLD131221P00179000	20.30	0.00	51.80	52.30	0	28
180.00	GLD131221P00180000	62.85	0.00	52.80	53.30	3	35
180.00	GLD131231P00180000	47.83	0.00	52.85	53.35	20	30
181.00	GLD131221P00181000	22.35	0.00	53.80	54.30	0	19
182.00	GLD131221P00182000	22.70	0.00	54.80	55.30	0	10
182.00	GLD131231P00182000	22.35	0.00	54.80	55.35	29	18
183.00	GLD131221P00183000	24.10	0.00	55.80	56.30	50	67
183.00	GLD131231P00183000	23.15	0.00	55.80	56.30	8	4
185.00	GLD131221P00185000	49.82	0.00	57.80	58.30	6	50
186.00	GLD131221P00186000	33.95	0.00	58.80	59.30	10	72
190.00	GLD131221P00190000	36.80	0.00	62.80	63.30	10	11
190.00	GLD7131221P00190000	63.80	0.00	61.20	64.70	1	4
195.00	GLD131221P00195000	33.10	0.00	67.80	68.30	0	75
200.00	GLD131221P00200000	66.20	0.00	72.80	73.30	1	10
200.00	GLD131231P00200000	79.20	0.00	72.75	73.30	10	10
205.00	GLD131221P00205000	70.30	0.00	77.75	78.30	4	40
205.00	GLD131231P00205000	44.25	0.00	77.75	78.30	30	30
210.00	GLD131221P00210000	49.80	0.00	82.75	83.30	0	10
210.00	GLD131231P00210000	51.70	0.00	82.75	83.30	10	35
215.00	GLD131221P00215000	56.40	0.00	87.75	88.25	24	44
220.00	GLD131221P00220000	61.30	0.00	92.75	93.25	49	83
225.00	GLD131221P00225000	66.25	0.00	97.75	98.25	40	125
230.00	GLD131221P00230000	71.15	0.00	102.75	103.25	40	140
235.00	GLD131221P00235000	76.10	0.00	107.75	108.25	20	109
240.00	GLD131221P00240000	80.25	0.00	112.75	113.25	10	144
245.00	GLD131221P00245000	83.30	0.00	117.75	118.25	40	145
250.00	GLD131221P00250000	87.90	0.00	122.75	123.25	20	86

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

Analyst

NewGold Debentures (GLD)