Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

SPDR Gold Shares (GLD)

-NYSEArca
125.58 0.21(0.17%) Jul 28, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00GLD150117C0006000065.55Down 0.90N/AN/A175
65.00GLD150117C0006500053.70 0.00N/AN/A09
70.00GLD150117C0007000057.80 0.00N/AN/A3117
75.00GLD150117C0007500050.05 0.00N/AN/A20226
75.00GLD7150117C0007500042.70 0.00N/AN/A06
80.00GLD150117C0008000040.90 0.00N/AN/A10362
85.00GLD150117C0008500041.65 0.00N/AN/A154
90.00GLD150117C0009000034.50 0.00N/AN/A2140
90.00GLD7150117C0009000036.80 0.00N/AN/A11
95.00GLD150117C0009500029.41 0.00N/AN/A1196
95.00GLD7150117C0009500031.70 0.00N/AN/A22
100.00GLD150117C0010000025.55Up 0.05N/AN/A106,620
100.00GLD7150117C0010000026.85 0.00N/AN/A111
105.00GLD150117C0010500021.30 0.00N/AN/A1183
105.00GLD7150117C0010500017.00 0.00N/AN/A57
110.00GLD150117C0011000015.42 0.00N/AN/A46,752
110.00GLD7150117C0011000017.50 0.00N/AN/A322
115.00GLD150117C0011500010.80 0.00N/AN/A165,096
115.00GLD7150117C0011500014.40 0.00N/AN/A249
116.00GLD150117C0011600010.86 0.00N/AN/A1333
117.00GLD150117C0011700011.26 0.00N/AN/A11273
118.00GLD150117C0011800010.21 0.00N/AN/A17422
119.00GLD150117C001190008.70Up 1.10N/AN/A2788
120.00GLD150117C001200007.99Up 0.14N/AN/A325,069
120.00GLD7150117C001200008.20 0.00N/AN/A331,123
121.00GLD150117C001210006.53 0.00N/AN/A2387
122.00GLD150117C001220006.15 0.00N/AN/A10359
123.00GLD150117C001230005.72 0.00N/AN/A171,512
124.00GLD150117C001240005.40Down 0.30N/AN/A41,271
125.00GLD150117C001250004.92Down 0.08N/AN/A2,00614,894
125.00GLD7150117C001250005.85 0.00N/AN/A2311
126.00GLD150117C001260004.45Up 0.25N/AN/A2527
127.00GLD150117C001270004.05Up 0.47N/AN/A103,900
128.00GLD150117C001280003.35 0.00N/AN/A1181,652
129.00GLD150117C001290003.22Up 0.46N/AN/A22,874
130.00GLD150117C001300002.89Down 0.16N/AN/A2420,330
130.00GLD7150117C001300002.85Down 0.15N/AN/A12,341
131.00GLD150117C001310002.57Down 0.43N/AN/A5883
132.00GLD150117C001320002.31 0.00N/AN/A401,088
133.00GLD150117C001330002.07 0.00N/AN/A501,131
134.00GLD150117C001340001.74 0.00N/AN/A203,737
135.00GLD150117C001350001.70Down 0.05N/AN/A539,937
135.00GLD7150117C001350001.69 0.00N/AN/A18429
136.00GLD150117C001360001.49 0.00N/AN/A2991
140.00GLD150117C001400001.02Up 0.03N/AN/A1740,849
140.00GLD7150117C001400001.39 0.00N/AN/A30160
145.00GLD150117C001450000.63Up 0.01N/AN/A1037,938
145.00GLD7150117C001450001.50 0.00N/AN/A10163
146.00GLD150117C001460000.57 0.00N/AN/A292,849
146.00GLD7150117C001460002.96 0.00N/AN/A169
147.00GLD150117C001470000.58 0.00N/AN/A31,335
147.00GLD7150117C001470002.55 0.00N/AN/A0150
148.00GLD150117C001480000.65 0.00N/AN/A6552
148.00GLD7150117C001480002.54 0.00N/AN/A123
149.00GLD150117C001490000.47 0.00N/AN/A10692
149.00GLD7150117C001490006.00 0.00N/AN/A088
150.00GLD150117C001500000.44Up 0.04N/AN/A1648,721
150.00GLD7150117C001500000.70 0.00N/AN/A1616
151.00GLD150117C001510000.56 0.00N/AN/A421,584
151.00GLD7150117C001510001.24 0.00N/AN/A148
152.00GLD150117C001520000.36Down 0.11N/AN/A11,146
153.00GLD150117C001530000.34 0.00N/AN/A2971,363
153.00GLD7150117C001530000.46 0.00N/AN/A240
154.00GLD150117C001540000.33 0.00N/AN/A18,926
155.00GLD150117C001550000.26Up 0.02N/AN/A529,903
155.00GLD7150117C001550002.50 0.00N/AN/A13313
156.00GLD150117C001560000.39 0.00N/AN/A21,468
156.00GLD7150117C001560001.97 0.00N/AN/A045
157.00GLD150117C001570000.42 0.00N/AN/A1640
157.00GLD7150117C001570002.24 0.00N/AN/A011
158.00GLD150117C001580000.30 0.00N/AN/A18,120
158.00GLD7150117C001580002.16 0.00N/AN/A024
159.00GLD150117C001590000.37 0.00N/AN/A182,916
159.00GLD7150117C001590000.46 0.00N/AN/A1026
160.00GLD150117C001600000.20Down 0.04N/AN/A139,832
160.00GLD7150117C001600001.68 0.00N/AN/A039
161.00GLD150117C001610000.18 0.00N/AN/A515,397
161.00GLD7150117C001610001.34 0.00N/AN/A030
162.00GLD150117C001620000.17 0.00N/AN/A1312
162.00GLD7150117C001620001.31 0.00N/AN/A033
163.00GLD150117C001630000.16 0.00N/AN/A5977
163.00GLD7150117C001630001.26 0.00N/AN/A052
164.00GLD150117C001640000.15 0.00N/AN/A5511
164.00GLD7150117C001640001.25 0.00N/AN/A042
165.00GLD150117C001650000.17 0.00N/AN/A6122,192
165.00GLD7150117C001650000.65 0.00N/AN/A8862
166.00GLD150117C001660000.24 0.00N/AN/A5694
166.00GLD7150117C001660004.05 0.00N/AN/A058
167.00GLD150117C001670000.13 0.00N/AN/A10727
167.00GLD7150117C001670001.06 0.00N/AN/A0113
168.00GLD150117C001680000.17 0.00N/AN/A361,816
168.00GLD7150117C001680001.08 0.00N/AN/A030
169.00GLD150117C001690000.16 0.00N/AN/A46618
169.00GLD7150117C001690001.18 0.00N/AN/A0203
170.00GLD150117C001700000.12 0.00N/AN/A6522,825
170.00GLD7150117C001700004.15 0.00N/AN/A032
171.00GLD150117C001710000.20 0.00N/AN/A2541,310
171.00GLD7150117C001710001.11 0.00N/AN/A1045
172.00GLD150117C001720000.12 0.00N/AN/A281,319
172.00GLD7150117C001720000.95 0.00N/AN/A047
173.00GLD150117C001730000.18 0.00N/AN/A4831,016
173.00GLD7150117C001730000.93 0.00N/AN/A030
174.00GLD150117C001740000.16 0.00N/AN/A143239
174.00GLD7150117C001740000.99 0.00N/AN/A011
175.00GLD150117C001750000.13 0.00N/AN/A58,477
175.00GLD7150117C001750000.82 0.00N/AN/A097
176.00GLD150117C001760000.16 0.00N/AN/A244534
176.00GLD7150117C001760000.83 0.00N/AN/A021
177.00GLD150117C001770000.14 0.00N/AN/A137543
177.00GLD7150117C001770000.18 0.00N/AN/A4141
178.00GLD150117C001780000.15 0.00N/AN/A106421
178.00GLD7150117C001780000.72 0.00N/AN/A010
179.00GLD150117C001790000.13 0.00N/AN/A22494
179.00GLD7150117C001790000.71 0.00N/AN/A010
180.00GLD150117C001800000.05 0.00N/AN/A2547,969
180.00GLD7150117C001800000.25 0.00N/AN/A012
185.00GLD150117C001850000.12 0.00N/AN/A1801,972
185.00GLD7150117C001850000.13 0.00N/AN/A122
190.00GLD150117C001900000.04 0.00N/AN/A25,537
190.00GLD7150117C001900000.10 0.00N/AN/A124
195.00GLD150117C001950000.04 0.00N/AN/A208,529
200.00GLD150117C002000000.04 0.00N/AN/A1020,312
205.00GLD150117C002050000.01 0.00N/AN/A211,741
210.00GLD150117C002100000.01 0.00N/AN/A1208,927
215.00GLD150117C002150000.06 0.00N/AN/A5,1258,022
220.00GLD150117C002200000.05 0.00N/AN/A1,6602,880
225.00GLD150117C002250000.10 0.00N/AN/A0467
230.00GLD150117C002300000.05 0.00N/AN/A1,6001,938
235.00GLD150117C002350000.07 0.00N/AN/A1845
240.00GLD150117C002400000.10 0.00N/AN/A163,608
245.00GLD150117C002450000.13 0.00N/AN/A02,391
250.00GLD150117C002500000.02 0.00N/AN/A1,52024,314
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00GLD150117P000600000.03 0.00N/AN/A442,214
65.00GLD150117P000650000.03 0.00N/AN/A1383
70.00GLD150117P000700000.03 0.00N/AN/A15,712
75.00GLD150117P000750000.01 0.00N/AN/A39,106
80.00GLD150117P000800000.05 0.00N/AN/A204,883
80.00GLD7150117P000800000.49 0.00N/AN/A01
85.00GLD150117P000850000.04 0.00N/AN/A52,299
85.00GLD7150117P000850001.75 0.00N/AN/A030
90.00GLD150117P000900000.08 0.00N/AN/A1026,043
90.00GLD7150117P000900002.21 0.00N/AN/A031
95.00GLD150117P000950000.09Down 0.07N/AN/A411,396
100.00GLD150117P001000000.25Up 0.01N/AN/A1126,321
100.00GLD7150117P001000000.61 0.00N/AN/A6401
105.00GLD150117P001050000.40Down 0.07N/AN/A1018,156
105.00GLD7150117P001050004.70 0.00N/AN/A01
110.00GLD150117P001100000.77 0.00N/AN/A9126,907
110.00GLD7150117P001100001.95 0.00N/AN/A130
115.00GLD150117P001150001.40 0.00N/AN/A3020,236
115.00GLD7150117P001150003.50 0.00N/AN/A599
116.00GLD150117P001160001.53 0.00N/AN/A46478
117.00GLD150117P001170001.77Down 0.03N/AN/A10844
118.00GLD150117P001180002.01Down 0.17N/AN/A21,341
119.00GLD150117P001190002.47 0.00N/AN/A6728
120.00GLD150117P001200002.40 0.00N/AN/A49237,784
120.00GLD7150117P001200003.10 0.00N/AN/A3504
121.00GLD150117P001210002.82Down 0.33N/AN/A23534
122.00GLD150117P001220003.21Down 0.39N/AN/A2707
123.00GLD150117P001230003.55Down 0.05N/AN/A21915
124.00GLD150117P001240004.50 0.00N/AN/A662,456
125.00GLD150117P001250004.55Down 0.05N/AN/A215,866
125.00GLD7150117P001250004.00 0.00N/AN/A10731
126.00GLD150117P001260005.05Down 0.50N/AN/A5530
127.00GLD150117P001270005.60 0.00N/AN/A20811
128.00GLD150117P001280006.20Down 0.07N/AN/A1268
129.00GLD150117P001290006.50 0.00N/AN/A11116
130.00GLD150117P001300007.45Down 0.65N/AN/A24,030
130.00GLD7150117P001300007.30 0.00N/AN/A263
131.00GLD150117P001310007.75 0.00N/AN/A47853
132.00GLD150117P001320008.10 0.00N/AN/A23186
133.00GLD150117P001330008.85 0.00N/AN/A23148
134.00GLD150117P0013400010.50 0.00N/AN/A187
135.00GLD150117P0013500011.95 0.00N/AN/A323,844
135.00GLD7150117P0013500010.00 0.00N/AN/A353
136.00GLD150117P0013600011.00 0.00N/AN/A39108
140.00GLD150117P0014000015.40 0.00N/AN/A211,644
140.00GLD7150117P0014000015.23 0.00N/AN/A20274
145.00GLD150117P0014500017.43 0.00N/AN/A104,306
145.00GLD7150117P0014500020.20 0.00N/AN/A094
146.00GLD150117P0014600020.70 0.00N/AN/A173
146.00GLD7150117P0014600026.75 0.00N/AN/A0149
147.00GLD150117P0014700026.65 0.00N/AN/A2138
147.00GLD7150117P0014700022.40 0.00N/AN/A098
148.00GLD150117P0014800022.90 0.00N/AN/A10104
148.00GLD7150117P0014800026.85 0.00N/AN/A0104
149.00GLD150117P0014900023.74 0.00N/AN/A332
149.00GLD7150117P0014900021.80 0.00N/AN/A0133
150.00GLD150117P0015000025.00Up 0.02N/AN/A14,883
150.00GLD7150117P0015000026.65 0.00N/AN/A1161
151.00GLD150117P0015100024.86 0.00N/AN/A51437
151.00GLD7150117P0015100033.40 0.00N/AN/A11115
152.00GLD150117P0015200025.75 0.00N/AN/A1316
152.00GLD7150117P0015200028.50 0.00N/AN/A0116
153.00GLD150117P0015300028.40 0.00N/AN/A1230
153.00GLD7150117P0015300022.90 0.00N/AN/A0144
154.00GLD150117P0015400026.60 0.00N/AN/A10204
154.00GLD7150117P0015400035.95 0.00N/AN/A1197
155.00GLD150117P0015500030.41 0.00N/AN/A309,540
155.00GLD7150117P0015500035.00 0.00N/AN/A067
156.00GLD150117P0015600028.55 0.00N/AN/A12416
156.00GLD7150117P0015600026.65 0.00N/AN/A0140
157.00GLD150117P0015700030.55 0.00N/AN/A10168
157.00GLD7150117P0015700027.50 0.00N/AN/A049
158.00GLD150117P0015800031.65 0.00N/AN/A21373
158.00GLD7150117P0015800029.10 0.00N/AN/A056
159.00GLD150117P0015900032.65 0.00N/AN/A10287
160.00GLD150117P0016000037.45 0.00N/AN/A2690
160.00GLD7150117P0016000031.00 0.00N/AN/A026
161.00GLD150117P0016100032.85 0.00N/AN/A1329
161.00GLD7150117P0016100033.95 0.00N/AN/A010
162.00GLD150117P0016200046.83 0.00N/AN/A0405
162.00GLD7150117P0016200031.05 0.00N/AN/A030
163.00GLD150117P0016300044.10 0.00N/AN/A0228
163.00GLD7150117P0016300040.00 0.00N/AN/A020
164.00GLD150117P0016400038.58 0.00N/AN/A1150
164.00GLD7150117P0016400033.90 0.00N/AN/A020
165.00GLD150117P0016500039.12 0.00N/AN/A110,472
165.00GLD7150117P0016500033.55 0.00N/AN/A040
166.00GLD150117P0016600051.00 0.00N/AN/A0121
166.00GLD7150117P0016600041.91 0.00N/AN/A159
167.00GLD150117P0016700051.88 0.00N/AN/A0187
167.00GLD7150117P0016700036.25 0.00N/AN/A046
168.00GLD150117P0016800041.15 0.00N/AN/A101,567
169.00GLD150117P0016900050.00 0.00N/AN/A0375
169.00GLD7150117P0016900043.90 0.00N/AN/A010
170.00GLD150117P0017000044.58 0.00N/AN/A105,683
170.00GLD7150117P0017000052.45 0.00N/AN/A01
171.00GLD150117P0017100033.00 0.00N/AN/A026
172.00GLD150117P0017200042.45 0.00N/AN/A066
172.00GLD7150117P0017200051.60 0.00N/AN/A11
173.00GLD150117P0017300046.60 0.00N/AN/A1036
174.00GLD150117P0017400055.00 0.00N/AN/A024
174.00GLD7150117P0017400057.70 0.00N/AN/A014
175.00GLD150117P0017500056.90 0.00N/AN/A0111
176.00GLD150117P0017600027.60 0.00N/AN/A07
177.00GLD150117P0017700057.95 0.00N/AN/A03
177.00GLD7150117P0017700060.60 0.00N/AN/A010
178.00GLD7150117P0017800058.80 0.00N/AN/A021
179.00GLD150117P0017900052.50 0.00N/AN/A063
179.00GLD7150117P0017900062.70 0.00N/AN/A010
180.00GLD150117P0018000054.42 0.00N/AN/A102,024
180.00GLD7150117P0018000060.75 0.00N/AN/A040
185.00GLD150117P0018500058.20 0.00N/AN/A123
185.00GLD7150117P0018500068.45 0.00N/AN/A030
190.00GLD150117P0019000074.15 0.00N/AN/A013
190.00GLD7150117P0019000056.75 0.00N/AN/A2171
195.00GLD150117P0019500067.25 0.00N/AN/A09
200.00GLD150117P0020000080.02 0.00N/AN/A6131
205.00GLD150117P0020500049.60 0.00N/AN/A08
210.00GLD150117P0021000090.60 0.00N/AN/A022
215.00GLD150117P0021500095.45 0.00N/AN/A053
220.00GLD150117P0022000096.55 0.00N/AN/A33
225.00GLD150117P0022500097.20 0.00N/AN/A134
230.00GLD150117P00230000110.35 0.00N/AN/A016
235.00GLD150117P00235000106.90 0.00N/AN/A212
240.00GLD150117P00240000120.30 0.00N/AN/A024
245.00GLD150117P00245000125.45 0.00N/AN/A022
250.00GLD150117P00250000121.30 0.00N/AN/A146
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.