Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

SPDR Gold Shares (GLD)

-NYSEArca
124.75 0.79(0.63%) Apr 17, 4:00PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00GLD150117C0006000063.50 0.00N/AN/A777
65.00GLD150117C0006500053.70 0.00N/AN/A09
70.00GLD150117C0007000057.50 0.00N/AN/A0115
75.00GLD150117C0007500051.25 0.00N/AN/A3213
75.00GLD7150117C0007500042.70 0.00N/AN/A06
80.00GLD150117C0008000044.00 0.00N/AN/A1359
85.00GLD150117C0008500038.00 0.00N/AN/A054
90.00GLD150117C0009000035.35 0.00N/AN/A2111
95.00GLD150117C0009500033.20 0.00N/AN/A6177
95.00GLD7150117C0009500032.65 0.00N/AN/A02
100.00GLD150117C0010000028.60 0.00N/AN/A126,413
100.00GLD7150117C0010000031.80 0.00N/AN/A612
105.00GLD150117C0010500021.60 0.00N/AN/A2182
105.00GLD7150117C0010500024.18 0.00N/AN/A59
110.00GLD150117C0011000017.50 0.00N/AN/A226,539
110.00GLD7150117C0011000021.30 0.00N/AN/A513
115.00GLD150117C0011500015.46 0.00N/AN/A84,831
115.00GLD7150117C0011500012.95 0.00N/AN/A247
116.00GLD150117C0011600011.75 0.00N/AN/A2330
117.00GLD150117C0011700013.15 0.00N/AN/A2283
118.00GLD150117C0011800011.55 0.00N/AN/A4424
119.00GLD150117C0011900011.29 0.00N/AN/A25741
120.00GLD150117C0012000010.00 0.00N/AN/A2224,696
120.00GLD7150117C0012000010.60 0.00N/AN/A30122
121.00GLD150117C0012100011.20 0.00N/AN/A2327
122.00GLD150117C001220008.45Down 0.47N/AN/A2184
123.00GLD150117C001230008.10 0.00N/AN/A51,296
124.00GLD150117C001240007.40Down 0.85N/AN/A11,055
125.00GLD150117C001250006.81Down 0.39N/AN/A18,056
125.00GLD7150117C001250008.60 0.00N/AN/A2158
126.00GLD150117C001260006.80Up 0.30N/AN/A1254
127.00GLD150117C001270005.95Down 0.35N/AN/A10953
128.00GLD150117C001280005.50Down 0.29N/AN/A7694
129.00GLD150117C001290005.45 0.00N/AN/A62,060
130.00GLD150117C001300004.85Down 0.15N/AN/A8720,162
130.00GLD7150117C001300005.05 0.00N/AN/A62,327
131.00GLD150117C001310004.55 0.00N/AN/A3577
132.00GLD150117C001320004.16Down 0.16N/AN/A2370
133.00GLD150117C001330003.85 0.00N/AN/A20361
134.00GLD150117C001340004.05 0.00N/AN/A30951
135.00GLD150117C001350003.21Down 0.24N/AN/A838,218
135.00GLD7150117C001350004.30 0.00N/AN/A20403
136.00GLD150117C001360003.20 0.00N/AN/A6658
140.00GLD150117C001400002.30Down 0.02N/AN/A5232,015
140.00GLD7150117C001400005.40 0.00N/AN/A20145
145.00GLD150117C001450001.62Down 0.07N/AN/A637,952
145.00GLD7150117C001450001.95 0.00N/AN/A10155
146.00GLD150117C001460001.94 0.00N/AN/A6001,631
146.00GLD7150117C001460002.96 0.00N/AN/A169
147.00GLD150117C001470001.69 0.00N/AN/A1948
147.00GLD7150117C001470002.55 0.00N/AN/A0150
148.00GLD150117C001480001.60 0.00N/AN/A99470
148.00GLD7150117C001480002.54 0.00N/AN/A123
149.00GLD150117C001490001.36 0.00N/AN/A2588
149.00GLD7150117C001490006.00 0.00N/AN/A088
150.00GLD150117C001500001.18Down 0.04N/AN/A8054,763
150.00GLD7150117C001500001.50 0.00N/AN/A15616
151.00GLD150117C001510001.08Down 0.13N/AN/A11,316
151.00GLD7150117C001510001.24 0.00N/AN/A148
152.00GLD150117C001520001.05Down 0.21N/AN/A3665
153.00GLD150117C001530001.05 0.00N/AN/A101,041
153.00GLD7150117C001530005.00 0.00N/AN/A040
154.00GLD150117C001540001.05 0.00N/AN/A1258,920
155.00GLD150117C001550000.85Down 0.14N/AN/A1528,478
155.00GLD7150117C001550002.50 0.00N/AN/A13313
156.00GLD150117C001560000.87Down 1.85N/AN/A161,185
156.00GLD7150117C001560001.97 0.00N/AN/A045
157.00GLD150117C001570000.94 0.00N/AN/A1609
157.00GLD7150117C001570002.24 0.00N/AN/A011
158.00GLD150117C001580000.87 0.00N/AN/A58,115
158.00GLD7150117C001580002.16 0.00N/AN/A024
159.00GLD150117C001590000.83 0.00N/AN/A502,888
159.00GLD7150117C001590000.93 0.00N/AN/A026
160.00GLD150117C001600000.70 0.00N/AN/A5029,976
160.00GLD7150117C001600001.68 0.00N/AN/A039
161.00GLD150117C001610000.73 0.00N/AN/A515,500
161.00GLD7150117C001610001.34 0.00N/AN/A030
162.00GLD150117C001620000.76 0.00N/AN/A3278
162.00GLD7150117C001620001.31 0.00N/AN/A033
163.00GLD150117C001630000.83 0.00N/AN/A1781
163.00GLD7150117C001630001.26 0.00N/AN/A052
164.00GLD150117C001640000.86 0.00N/AN/A1491
164.00GLD7150117C001640001.25 0.00N/AN/A042
165.00GLD150117C001650000.51Down 0.08N/AN/A522,408
165.00GLD7150117C001650000.65 0.00N/AN/A8862
166.00GLD150117C001660000.66 0.00N/AN/A3680
166.00GLD7150117C001660004.05 0.00N/AN/A058
167.00GLD150117C001670000.55 0.00N/AN/A5763
167.00GLD7150117C001670001.06 0.00N/AN/A0113
168.00GLD150117C001680000.55 0.00N/AN/A101,595
168.00GLD7150117C001680001.08 0.00N/AN/A030
169.00GLD150117C001690000.93 0.00N/AN/A5347
169.00GLD7150117C001690001.18 0.00N/AN/A0203
170.00GLD150117C001700000.39Down 0.11N/AN/A620,619
170.00GLD7150117C001700004.15 0.00N/AN/A032
171.00GLD150117C001710000.34Down 0.15N/AN/A1798
171.00GLD7150117C001710001.11 0.00N/AN/A1045
172.00GLD150117C001720000.45 0.00N/AN/A4758
172.00GLD7150117C001720000.95 0.00N/AN/A047
173.00GLD150117C001730001.46 0.00N/AN/A0384
173.00GLD7150117C001730000.93 0.00N/AN/A030
174.00GLD150117C001740000.75 0.00N/AN/A0159
174.00GLD7150117C001740000.99 0.00N/AN/A011
175.00GLD150117C001750000.31 0.00N/AN/A107,781
175.00GLD7150117C001750000.82 0.00N/AN/A097
176.00GLD150117C001760000.35 0.00N/AN/A7392
176.00GLD7150117C001760000.83 0.00N/AN/A021
177.00GLD150117C001770000.30 0.00N/AN/A2398
177.00GLD7150117C001770004.15 0.00N/AN/A01
178.00GLD150117C001780000.45 0.00N/AN/A130367
178.00GLD7150117C001780000.72 0.00N/AN/A010
179.00GLD150117C001790000.54 0.00N/AN/A0426
179.00GLD7150117C001790000.71 0.00N/AN/A010
180.00GLD150117C001800000.25 0.00N/AN/A1147,514
180.00GLD7150117C001800000.25 0.00N/AN/A012
185.00GLD150117C001850000.28 0.00N/AN/A21,482
185.00GLD7150117C001850002.31 0.00N/AN/A021
190.00GLD150117C001900000.22 0.00N/AN/A155,363
190.00GLD7150117C001900000.22 0.00N/AN/A223
195.00GLD150117C001950000.15Down 0.01N/AN/A15,473
200.00GLD150117C002000000.12Down 0.02N/AN/A420,177
205.00GLD150117C002050000.24 0.00N/AN/A77581
210.00GLD150117C002100000.08 0.00N/AN/A658,607
215.00GLD150117C002150000.17 0.00N/AN/A32,933
220.00GLD150117C002200000.10 0.00N/AN/A1501,418
225.00GLD150117C002250000.10 0.00N/AN/A0467
230.00GLD150117C002300000.12 0.00N/AN/A2501
235.00GLD150117C002350000.07 0.00N/AN/A1845
240.00GLD150117C002400000.10 0.00N/AN/A163,608
245.00GLD150117C002450000.13 0.00N/AN/A02,391
250.00GLD150117C002500000.04 0.00N/AN/A1517,768
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
60.00GLD150117P000600000.03 0.00N/AN/A442,214
65.00GLD150117P000650000.05 0.00N/AN/A10388
70.00GLD150117P000700000.08 0.00N/AN/A105,637
75.00GLD150117P000750000.10Down 0.02N/AN/A19,828
80.00GLD150117P000800000.15 0.00N/AN/A244,837
80.00GLD7150117P000800000.49 0.00N/AN/A01
85.00GLD150117P000850000.19 0.00N/AN/A52,183
85.00GLD7150117P000850001.75 0.00N/AN/A030
90.00GLD150117P000900000.43Down 0.02N/AN/A125,447
90.00GLD7150117P000900002.21 0.00N/AN/A031
95.00GLD150117P000950000.70 0.00N/AN/A5011,112
100.00GLD150117P001000001.05Up 0.05N/AN/A6324,847
100.00GLD7150117P001000001.24 0.00N/AN/A1414
105.00GLD150117P001050001.55Up 0.01N/AN/A115,486
105.00GLD7150117P001050004.70 0.00N/AN/A01
110.00GLD150117P001100002.20 0.00N/AN/A614,139
110.00GLD7150117P001100004.35 0.00N/AN/A019
115.00GLD150117P001150003.30 0.00N/AN/A1019,174
115.00GLD7150117P001150003.50 0.00N/AN/A599
116.00GLD150117P001160003.55 0.00N/AN/A3218
117.00GLD150117P001170003.91Up 0.21N/AN/A1607
118.00GLD150117P001180004.45 0.00N/AN/A20704
119.00GLD150117P001190004.60Up 0.75N/AN/A20429
120.00GLD150117P001200005.00Up 0.20N/AN/A332,679
120.00GLD7150117P001200004.36 0.00N/AN/A142493
121.00GLD150117P001210005.50 0.00N/AN/A122308
122.00GLD150117P001220005.75 0.00N/AN/A110368
123.00GLD150117P001230005.97 0.00N/AN/A14487
124.00GLD150117P001240006.35 0.00N/AN/A1,7171,959
125.00GLD150117P001250007.19Up 0.34N/AN/A314,121
125.00GLD7150117P001250005.15 0.00N/AN/A677731
126.00GLD150117P001260006.58 0.00N/AN/A1408
127.00GLD150117P001270008.30 0.00N/AN/A1742
128.00GLD150117P001280008.80 0.00N/AN/A2153
129.00GLD150117P001290009.05 0.00N/AN/A447
130.00GLD150117P0013000010.04Up 1.84N/AN/A13,880
130.00GLD7150117P001300008.13 0.00N/AN/A261
131.00GLD150117P001310009.54 0.00N/AN/A560774
132.00GLD150117P001320009.90 0.00N/AN/A9163
133.00GLD150117P0013300010.57 0.00N/AN/A3102
134.00GLD150117P0013400012.85Up 0.40N/AN/A18
135.00GLD150117P0013500013.50Up 0.40N/AN/A124,381
135.00GLD7150117P0013500010.00 0.00N/AN/A353
136.00GLD150117P0013600012.37 0.00N/AN/A1151
140.00GLD150117P0014000015.25 0.00N/AN/A111,795
140.00GLD7150117P0014000015.23 0.00N/AN/A20274
145.00GLD150117P0014500022.50 0.00N/AN/A7004,250
145.00GLD7150117P0014500020.20 0.00N/AN/A094
146.00GLD150117P0014600022.60 0.00N/AN/A11162
146.00GLD7150117P0014600026.75 0.00N/AN/A0149
147.00GLD150117P0014700024.75 0.00N/AN/A0138
147.00GLD7150117P0014700022.40 0.00N/AN/A098
148.00GLD150117P0014800022.00 0.00N/AN/A986
148.00GLD7150117P0014800026.85 0.00N/AN/A0104
149.00GLD150117P0014900025.33 0.00N/AN/A2022
149.00GLD7150117P0014900021.80 0.00N/AN/A0133
150.00GLD150117P0015000026.00 0.00N/AN/A15,015
150.00GLD7150117P0015000024.44 0.00N/AN/A0161
151.00GLD150117P0015100027.17 0.00N/AN/A10486
151.00GLD7150117P0015100024.30 0.00N/AN/A0105
152.00GLD150117P0015200028.90 0.00N/AN/A31315
152.00GLD7150117P0015200028.50 0.00N/AN/A0116
153.00GLD150117P0015300027.80 0.00N/AN/A0230
153.00GLD7150117P0015300022.90 0.00N/AN/A0144
154.00GLD150117P0015400026.09 0.00N/AN/A1194
154.00GLD7150117P0015400030.20 0.00N/AN/A086
155.00GLD150117P0015500030.75 0.00N/AN/A309,557
155.00GLD7150117P0015500035.00 0.00N/AN/A067
156.00GLD150117P0015600039.50 0.00N/AN/A0347
156.00GLD7150117P0015600026.65 0.00N/AN/A0140
157.00GLD150117P0015700036.28 0.00N/AN/A0157
157.00GLD7150117P0015700027.50 0.00N/AN/A049
158.00GLD150117P0015800034.25 0.00N/AN/A12352
158.00GLD7150117P0015800029.10 0.00N/AN/A056
159.00GLD150117P0015900038.17 0.00N/AN/A0277
160.00GLD150117P0016000034.72 0.00N/AN/A1677
160.00GLD7150117P0016000031.00 0.00N/AN/A026
161.00GLD150117P0016100042.27 0.00N/AN/A0330
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
164.00GLD150117P0016400036.75 0.00N/AN/A1161
164.00GLD7150117P0016400033.90 0.00N/AN/A020
165.00GLD150117P0016500041.12 0.00N/AN/A1810,479
165.00GLD7150117P0016500033.55 0.00N/AN/A040
166.00GLD150117P0016600051.00 0.00N/AN/A0238
166.00GLD7150117P0016600041.91 0.00N/AN/A159
167.00GLD150117P0016700051.88 0.00N/AN/A0259
167.00GLD7150117P0016700036.25 0.00N/AN/A046
168.00GLD150117P0016800053.46 0.00N/AN/A01,557
169.00GLD150117P0016900050.00 0.00N/AN/A0375
169.00GLD7150117P0016900043.90 0.00N/AN/A018
170.00GLD150117P0017000044.58 0.00N/AN/A105,683
170.00GLD7150117P0017000052.45 0.00N/AN/A06
171.00GLD150117P0017100033.00 0.00N/AN/A026
172.00GLD150117P0017200042.45 0.00N/AN/A066
173.00GLD150117P0017300043.35 0.00N/AN/A026
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/A084
179.00GLD7150117P0017900062.70 0.00N/AN/A010
180.00GLD150117P0018000051.65 0.00N/AN/A52,556
180.00GLD7150117P0018000060.75 0.00N/AN/A040
185.00GLD150117P0018500058.20 0.00N/AN/A124
185.00GLD7150117P0018500068.45 0.00N/AN/A030
190.00GLD150117P0019000074.15 0.00N/AN/A027
190.00GLD7150117P0019000056.75 0.00N/AN/A2171
195.00GLD150117P0019500067.25 0.00N/AN/A013
200.00GLD150117P0020000073.00 0.00N/AN/A9155
205.00GLD150117P0020500049.60 0.00N/AN/A08
210.00GLD150117P0021000090.60 0.00N/AN/A045
215.00GLD150117P0021500095.45 0.00N/AN/A054
220.00GLD150117P0022000096.55 0.00N/AN/A34
225.00GLD150117P0022500097.20 0.00N/AN/A135
230.00GLD150117P00230000110.35 0.00N/AN/A025
235.00GLD150117P00235000106.90 0.00N/AN/A213
240.00GLD150117P00240000120.30 0.00N/AN/A024
245.00GLD150117P00245000125.45 0.00N/AN/A022
250.00GLD150117P00250000126.65 0.00N/AN/A977
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.