GLD Options | SPDR Gold Trust Stock - Yahoo! Canada Finance

TSX

0.08% TSX Ventures 0.00%

SPDR Gold Shares (GLD)

-NYSEArca

131.94 0.94(0.71%) 4:00PM EDT|After Hours : 131.86 0.08 (0.06%) 7:59PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Mar 2014 | Jun 2014 | Jan 2015

Call Options

Expire at close Thursday, 23 May, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
114.00	GLD130531C00114000	18.07	0.00	17.70	18.30	1	1
115.00	GLD7130524C00115000	26.90	0.00	16.20	17.70	8	80
116.00	GLD130524C00116000	16.30	1.75	15.70	16.35	90	16
117.00	GLD130524C00117000	17.00	0.05	14.55	15.35	10	11
117.00	GLD130531C00117000	14.95	0.00	14.65	15.35	13	6
118.00	GLD130524C00118000	16.00	0.05	13.55	14.35	10	36
119.00	GLD130524C00119000	12.52	2.53	12.55	13.35	20	20
120.00	GLD130524C00120000	11.55	2.50	11.65	12.35	20	10
120.00	GLD7130524C00120000	20.25	0.00	11.45	12.70	1	53
120.00	GLD130531C00120000	12.10	0.00	11.95	12.40	11	11
121.00	GLD130524C00121000	13.00	0.20	10.65	11.35	10	4
122.00	GLD130524C00122000	12.05	0.10	9.80	10.35	60	12
122.00	GLD130531C00122000	12.17	0.00	10.05	10.50	17	24
123.00	GLD130524C00123000	9.35	0.00	8.80	9.35	62	16
123.00	GLD7130524C00123000	16.80	0.00	8.50	9.70	26	26
123.00	GLD130531C00123000	11.15	0.70	9.05	9.55	1	16
124.00	GLD130524C00124000	7.70	1.15	7.75	8.40	41	15
124.00	GLD7130524C00124000	8.50	0.00	7.50	8.40	25	35
124.00	GLD130531C00124000	9.95	0.00	8.20	8.60	8	8
125.00	GLD130524C00125000	7.15	0.65	6.90	7.40	23	121
125.00	GLD7130524C00125000	15.35	0.00	6.55	7.40	10	15
125.00	GLD130531C00125000	7.78	0.82	7.35	7.60	17	42
126.00	GLD130524C00126000	5.80	1.55	5.95	6.35	75	34
126.00	GLD7130524C00126000	5.60	7.05	5.60	6.75	4	12
126.00	GLD130531C00126000	6.65	0.15	6.50	6.70	34	76
127.00	GLD130524C00127000	4.75	1.60	5.00	5.40	162	170
127.00	GLD7130524C00127000	7.55	0.00	4.70	5.55	25	25
127.00	GLD130531C00127000	8.85	1.55	5.65	5.90	13	25
128.00	GLD130524C00128000	4.05	1.30	4.15	4.35	171	200
128.00	GLD7130524C00128000	4.05	4.15	4.10	4.50	160	59
128.00	GLD130531C00128000	5.30	0.00	4.85	5.15	21	51
129.00	GLD130524C00129000	3.30	1.20	3.30	3.45	53	95
129.00	GLD7130524C00129000	4.80	0.05	3.25	3.70	19	175
129.00	GLD130531C00129000	4.25	0.85	4.10	4.30	14	81
129.00	GLD7130531C00129000	5.40	0.00	2.67	5.75	223	236
129.50	GLD130524C00129500	2.87	1.78	2.87	3.05	50	63
129.50	GLD7130524C00129500	3.30	1.05	2.18	4.05	3	150
130.00	GLD130524C00130000	2.57	1.18	2.54	2.67	851	565
130.00	GLD7130524C00130000	2.89	0.00	2.49	2.77	100	151
130.00	GLD130531C00130000	3.35	0.90	3.40	3.55	104	500
130.00	GLD7130531C00130000	3.50	2.55	3.40	3.55	3	58
130.50	GLD130524C00130500	2.25	1.05	2.19	2.27	163	174
130.50	GLD7130524C00130500	2.81	0.00	1.50	2.96	7	203
131.00	GLD130524C00131000	1.92	0.94	1.89	1.94	460	441
131.00	GLD7130524C00131000	1.84	1.09	1.82	2.10	39	111
131.00	GLD130531C00131000	2.83	0.77	2.78	2.87	164	241
131.00	GLD7130531C00131000	2.94	0.81	2.79	2.87	23	221
131.50	GLD130524C00131500	1.60	0.95	1.55	1.62	770	702
131.50	GLD7130524C00131500	1.55	1.20	1.55	1.63	176	199
132.00	GLD130524C00132000	1.32	0.91	1.30	1.34	1,674	1,802
132.00	GLD7130524C00132000	1.37	0.78	1.28	1.35	47	212
132.00	GLD130531C00132000	2.30	0.69	2.23	2.28	838	749
132.00	GLD7130531C00132000	2.37	0.63	2.23	2.31	18	132
132.50	GLD130524C00132500	1.08	0.85	1.04	1.09	1,401	748
132.50	GLD7130524C00132500	0.95	0.87	1.02	1.10	30	120
132.50	GLD7130531C00132500	2.74	0.00	1.98	2.04	200	304
133.00	GLD130524C00133000	0.82	0.84	0.82	0.86	3,966	2,806
133.00	GLD7130524C00133000	0.70	1.50	0.81	0.88	256	56
133.00	GLD130531C00133000	1.80	0.68	1.74	1.80	1,454	754
133.00	GLD7130531C00133000	2.21	0.09	1.74	1.81	40	376
133.50	GLD130524C00133500	0.65	0.78	0.64	0.67	2,670	1,671
133.50	GLD7130524C00133500	0.55	1.14	0.63	0.68	11	35
133.50	GLD7130531C00133500	2.90	0.58	1.52	1.59	25	398
134.00	GLD130524C00134000	0.49	0.67	0.49	0.52	4,530	2,567
134.00	GLD7130524C00134000	1.22	0.13	0.48	0.53	119	303
134.00	GLD130531C00134000	1.40	0.61	1.35	1.38	428	1,044
134.00	GLD7130531C00134000	2.06	0.00	1.33	1.40	3	307
134.50	GLD130524C00134500	0.39	0.58	0.37	0.39	1,791	1,647
134.50	GLD7130524C00134500	0.32	0.67	0.36	0.40	29	39
134.50	GLD7130531C00134500	1.97	0.51	1.14	1.20	150	157
135.00	GLD130524C00135000	0.29	0.49	0.27	0.30	5,057	5,758
135.00	GLD7130524C00135000	0.56	1.30	0.27	0.30	40	201
135.00	GLD130531C00135000	1.04	0.59	1.00	1.04	993	1,385
135.00	GLD7130531C00135000	2.16	0.69	1.00	1.06	4	137
135.50	GLD130524C00135500	0.21	0.39	0.20	0.22	1,494	1,178
135.50	GLD7130524C00135500	0.64	0.07	0.20	0.23	50	19
135.50	GLD130531C00135500	0.90	0.49	0.86	0.90	169	891
135.50	GLD7130531C00135500	1.65	0.00	0.86	0.92	16	185
136.00	GLD130524C00136000	0.16	0.35	0.15	0.16	5,673	10,446
136.00	GLD7130524C00136000	0.53	0.00	0.15	0.19	5	185
136.00	GLD130531C00136000	0.77	0.52	0.75	0.79	721	3,608
136.00	GLD7130531C00136000	1.04	0.66	0.72	0.78	51	111
136.50	GLD130524C00136500	0.12	0.32	0.11	0.12	2,266	2,097
136.50	GLD130531C00136500	0.68	0.46	0.63	0.67	186	457
136.50	GLD7130531C00136500	1.51	0.13	0.63	0.68	200	201
137.00	GLD130524C00137000	0.10	0.23	0.08	0.10	4,578	6,499
137.00	GLD7130524C00137000	0.92	0.00	0.07	0.12	14	99
137.00	GLD130531C00137000	0.54	0.37	0.53	0.57	514	1,562
137.00	GLD7130531C00137000	1.96	1.06	0.53	0.57	4	45
137.50	GLD130524C00137500	0.07	0.22	0.06	0.07	1,082	957
137.50	GLD7130524C00137500	0.80	0.00	0.04	0.09	1	1
137.50	GLD130531C00137500	0.64	0.27	0.46	0.49	1,359	509
137.50	GLD7130531C00137500	1.29	0.54	0.44	0.48	30	153
138.00	GLD130524C00138000	0.05	0.16	0.04	0.06	2,778	3,093
138.00	GLD7130524C00138000	0.19	0.37	0.03	0.08	100	450
138.00	GLD130531C00138000	0.40	0.32	0.38	0.42	926	1,175
138.00	GLD7130531C00138000	1.07	0.00	0.38	0.41	106	203
138.50	GLD130524C00138500	0.04	0.16	0.03	0.04	1,076	1,342
138.50	GLD7130524C00138500	0.07	0.19	0.02	0.07	16	75
138.50	GLD130531C00138500	0.33	0.30	0.33	0.37	120	1,272
138.50	GLD7130531C00138500	0.78	0.16	0.32	0.36	7	193
139.00	GLD130524C00139000	0.04	0.10	0.02	0.04	2,359	3,511
139.00	GLD7130524C00139000	0.25	0.00	0.01	0.06	8	585
139.00	GLD130531C00139000	0.30	0.27	0.29	0.31	788	2,205
139.00	GLD7130531C00139000	0.60	0.83	0.27	0.31	104	194
139.50	GLD130524C00139500	0.03	0.09	0.02	0.03	415	1,341
139.50	GLD130531C00139500	0.27	0.18	0.24	0.26	610	853
139.50	GLD7130531C00139500	1.02	0.34	0.22	0.27	100	149
140.00	GLD130524C00140000	0.02	0.08	0.01	0.03	2,877	4,616
140.00	GLD7130524C00140000	0.32	0.00	N/A	0.13	11	195
140.00	GLD130531C00140000	0.20	0.20	0.22	0.24	602	6,795
140.00	GLD7130531C00140000	0.99	0.29	0.19	0.23	100	244
140.50	GLD130524C00140500	0.02	0.05	0.02	0.07	456	1,577
140.50	GLD7130531C00140500	0.52	0.00	0.16	0.21	2	115
141.00	GLD130524C00141000	0.03	0.03	N/A	0.04	258	1,718
141.00	GLD130531C00141000	0.17	0.15	0.14	0.18	804	2,292
141.00	GLD7130531C00141000	0.79	0.35	0.13	0.18	110	119
141.50	GLD130524C00141500	0.07	0.00	N/A	0.06	55	1,073
141.50	GLD7130531C00141500	0.72	0.34	0.11	0.15	100	298
142.00	GLD130524C00142000	0.01	0.05	N/A	0.02	2,806	1,661
142.00	GLD130531C00142000	0.12	0.11	0.10	0.13	553	1,799
142.00	GLD7130531C00142000	0.61	0.24	0.09	0.14	100	400
142.50	GLD130524C00142500	0.01	0.04	N/A	0.05	103	1,149
143.00	GLD130524C00143000	0.03	0.01	N/A	0.02	85	2,277
143.00	GLD130531C00143000	0.10	0.16	0.04	0.16	400	661
143.00	GLD7130531C00143000	0.48	0.00	N/A	0.20	62	339
143.50	GLD130524C00143500	0.01	0.03	N/A	0.05	46	1,710
144.00	GLD130524C00144000	0.01	0.02	N/A	0.06	19	1,586
144.00	GLD130531C00144000	0.10	0.08	N/A	0.15	3	3,290
144.00	GLD7130531C00144000	0.42	0.00	N/A	0.66	2	247
144.50	GLD130524C00144500	0.01	0.01	N/A	0.13	31	565
145.00	GLD130524C00145000	0.01	0.01	N/A	0.03	83	7,360
145.00	GLD130531C00145000	0.05	0.07	N/A	0.09	344	1,114
145.00	GLD7130531C00145000	0.39	0.00	N/A	0.19	1	164
145.50	GLD130524C00145500	0.05	0.00	N/A	0.19	12	271
146.00	GLD130524C00146000	0.06	0.05	N/A	0.19	1	1,052
146.00	GLD130531C00146000	0.08	0.01	N/A	0.12	108	1,466
146.00	GLD7130531C00146000	0.80	0.00	N/A	0.77	100	204
146.50	GLD130524C00146500	0.07	0.06	N/A	0.19	20	633
147.00	GLD130524C00147000	0.05	0.03	N/A	0.02	2	1,810
147.00	GLD130531C00147000	0.10	0.00	N/A	0.12	3	917
147.00	GLD7130531C00147000	0.36	0.00	N/A	0.20	16	167
147.50	GLD130524C00147500	0.03	0.00	N/A	0.19	20	723
148.00	GLD130524C00148000	0.06	0.05	N/A	0.01	2	1,160
148.00	GLD130531C00148000	0.06	0.00	0.01	0.12	148	1,608
148.00	GLD7130531C00148000	0.77	0.00	N/A	0.19	51	211
148.50	GLD130524C00148500	0.07	0.00	N/A	0.19	20	271
149.00	GLD130524C00149000	0.01	0.00	N/A	0.15	56	1,102
149.00	GLD130531C00149000	0.03	0.01	N/A	0.11	10	275
149.00	GLD7130531C00149000	0.57	0.00	N/A	1.66	100	163
149.50	GLD130524C00149500	0.04	0.00	N/A	0.19	20	237
150.00	GLD130524C00150000	0.01	0.02	N/A	0.01	98	1,768
150.00	GLD130531C00150000	0.01	0.02	N/A	0.10	35	1,913
150.00	GLD7130531C00150000	0.41	0.00	N/A	0.78	11	251
150.50	GLD130524C00150500	0.17	0.00	N/A	0.19	343	859
150.50	GLD130531C00150500	0.21	0.00	N/A	0.02	1	82
151.00	GLD130524C00151000	0.02	0.00	N/A	0.19	40	565
151.00	GLD130531C00151000	0.02	0.04	N/A	0.11	5	224
151.00	GLD7130531C00151000	0.31	0.00	N/A	4.55	74	189
151.50	GLD130524C00151500	0.10	0.00	N/A	0.19	5	631
151.50	GLD130531C00151500	0.02	0.13	N/A	0.02	1	19
152.00	GLD130524C00152000	0.07	0.00	N/A	0.19	4	49
152.00	GLD130531C00152000	0.03	0.00	0.01	0.02	1	17
152.00	GLD7130531C00152000	0.23	0.00	N/A	1.67	74	188
152.50	GLD130524C00152500	0.25	0.00	N/A	0.02	157	157
152.50	GLD130531C00152500	0.08	0.00	N/A	0.11	1	441
153.00	GLD130524C00153000	0.11	0.00	N/A	0.19	21	35
153.00	GLD130531C00153000	0.30	0.00	N/A	0.11	1	424
153.00	GLD7130531C00153000	0.42	0.00	N/A	1.66	72	96
153.50	GLD130531C00153500	0.06	0.00	N/A	0.10	10	241
154.00	GLD130531C00154000	0.01	0.23	N/A	0.05	50	13
154.00	GLD7130531C00154000	0.44	0.00	N/A	3.80	100	100
155.00	GLD130531C00155000	0.18	0.00	N/A	0.01	20	152
157.00	GLD7130531C00157000	0.14	0.00	N/A	1.67	4	4
159.00	GLD130524C00159000	0.02	0.00	N/A	0.19	17	17
163.00	GLD130524C00163000	0.01	0.00	N/A	0.19	6	6
164.00	GLD130524C00164000	0.02	0.00	N/A	0.19	3	3

Put Options

Expire at close Thursday, 23 May, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
114.00	GLD130524P00114000	0.02	0.00	N/A	0.02	1	810
114.00	GLD130531P00114000	0.04	0.06	N/A	0.04	109	40
115.00	GLD130524P00115000	0.01	0.02	N/A	0.12	19	2,022
115.00	GLD130531P00115000	0.13	0.00	0.03	0.14	10	111
116.00	GLD130524P00116000	0.05	0.00	N/A	0.19	10	43
116.00	GLD130531P00116000	0.10	0.00	0.03	0.15	30	31
117.00	GLD130524P00117000	0.01	0.00	N/A	0.10	43	175
117.00	GLD130531P00117000	0.12	0.00	0.05	0.16	6	99
118.00	GLD130524P00118000	0.01	0.04	N/A	0.01	12	202
118.00	GLD130531P00118000	0.09	0.24	0.06	0.18	19	1,723
119.00	GLD130524P00119000	0.01	0.01	N/A	0.01	6	308
119.00	GLD130531P00119000	0.18	0.02	0.12	0.19	30	775
120.00	GLD130524P00120000	0.03	0.01	0.01	0.05	1,564	5,384
120.00	GLD7130524P00120000	0.27	0.00	N/A	0.13	43	107
120.00	GLD130531P00120000	0.17	0.03	0.15	0.21	81	1,056
121.00	GLD130524P00121000	0.01	0.03	N/A	0.08	194	1,059
121.00	GLD130531P00121000	0.21	0.02	0.18	0.24	38	763
122.00	GLD130524P00122000	0.02	0.03	0.01	0.04	278	3,675
122.00	GLD130531P00122000	0.29	0.16	0.21	0.28	317	438
123.00	GLD130524P00123000	0.03	0.05	0.02	0.03	233	630
123.00	GLD7130524P00123000	0.15	0.00	N/A	0.15	17	260
123.00	GLD130531P00123000	0.39	0.03	0.31	0.35	50	3,100
124.00	GLD130524P00124000	0.06	0.06	0.03	0.06	248	1,538
124.00	GLD7130524P00124000	0.43	0.00	N/A	0.16	489	522
124.00	GLD130531P00124000	0.38	0.18	0.37	0.42	1,123	463
125.00	GLD130524P00125000	0.05	0.11	0.06	0.07	880	1,602
125.00	GLD7130524P00125000	0.21	0.00	N/A	0.14	18	392
125.00	GLD130531P00125000	0.50	0.04	0.49	0.52	935	2,754
126.00	GLD130524P00126000	0.12	0.08	0.11	0.12	1,128	1,029
126.00	GLD7130524P00126000	0.30	0.33	0.08	0.16	100	451
126.00	GLD130531P00126000	0.60	0.08	0.61	0.65	1,552	331
127.00	GLD130524P00127000	0.17	0.12	0.16	0.18	4,388	2,529
127.00	GLD7130524P00127000	0.27	0.00	0.14	0.20	24	301
127.00	GLD130531P00127000	0.75	0.03	0.75	0.81	953	1,693
128.00	GLD130524P00128000	0.28	0.10	0.26	0.28	2,274	4,036
128.00	GLD7130524P00128000	0.93	0.00	0.25	0.30	67	363
128.00	GLD130531P00128000	1.01	0.03	0.96	1.01	1,591	2,074
128.00	GLD7130531P00128000	0.84	0.49	0.95	1.00	9	347
129.00	GLD130524P00129000	0.38	0.18	0.40	0.43	6,615	2,673
129.00	GLD7130524P00129000	0.70	0.14	0.40	0.45	11	182
129.00	GLD130531P00129000	1.18	0.01	1.19	1.25	291	610
129.00	GLD7130531P00129000	1.40	0.37	1.19	1.25	133	66
129.50	GLD130524P00129500	0.53	0.13	0.50	0.53	1,495	357
130.00	GLD130524P00130000	0.64	0.11	0.62	0.65	12,297	9,077
130.00	GLD7130524P00130000	0.53	0.25	0.61	0.68	15	312
130.00	GLD130531P00130000	1.51	0.02	1.48	1.55	4,838	6,083
130.00	GLD7130531P00130000	1.73	0.00	1.48	1.55	2	170
130.50	GLD130524P00130500	0.76	0.17	0.76	0.80	2,047	1,905
130.50	GLD7130524P00130500	0.61	1.31	0.75	0.82	200	22
131.00	GLD130524P00131000	0.94	0.08	0.93	0.96	2,290	2,054
131.00	GLD7130524P00131000	1.28	0.28	0.91	0.99	18	277
131.00	GLD130531P00131000	1.86	0.06	1.84	1.91	637	1,457
131.00	GLD7130531P00131000	2.14	0.32	1.85	1.91	6	279
131.50	GLD130524P00131500	1.12	0.05	1.12	1.16	6,873	1,602
131.50	GLD7130524P00131500	1.19	0.13	1.10	1.17	252	133
132.00	GLD130524P00132000	1.33	0.01	1.33	1.37	3,579	2,435
132.00	GLD7130524P00132000	1.45	0.15	1.31	1.39	181	399
132.00	GLD130531P00132000	2.27	0.01	2.29	2.33	1,128	3,905
132.00	GLD7130531P00132000	2.67	0.53	2.27	2.33	126	490
132.50	GLD130524P00132500	1.58	0.03	1.57	1.63	1,231	1,538
132.50	GLD7130524P00132500	2.04	0.20	1.56	1.64	87	67
132.50	GLD7130531P00132500	2.94	0.11	2.52	2.59	35	293
133.00	GLD130524P00133000	1.83	0.06	1.85	1.91	1,970	4,664
133.00	GLD7130524P00133000	2.22	0.28	1.84	1.92	58	407
133.00	GLD130531P00133000	2.78	0.28	2.78	2.86	532	1,229
133.00	GLD7130531P00133000	3.10	0.10	2.78	2.86	3	417
133.50	GLD130524P00133500	2.17	0.16	2.16	2.23	1,522	5,641
133.50	GLD7130524P00133500	2.19	0.43	2.15	2.24	92	163
133.50	GLD7130531P00133500	3.40	0.56	3.05	3.15	19	444
134.00	GLD130524P00134000	2.45	0.16	2.50	2.59	1,762	1,346
134.00	GLD7130524P00134000	2.15	1.25	2.49	2.61	50	205
134.00	GLD130531P00134000	3.35	0.25	3.35	3.45	182	1,905
134.00	GLD7130531P00134000	3.35	0.30	3.35	3.45	39	383
134.50	GLD130524P00134500	2.85	0.25	2.88	2.99	1,428	1,241
134.50	GLD7130524P00134500	3.40	1.14	2.88	2.98	79	76
134.50	GLD7130531P00134500	2.42	0.58	3.65	3.75	100	219
135.00	GLD130524P00135000	3.29	0.22	3.25	3.35	971	1,577
135.00	GLD7130524P00135000	2.51	1.04	3.25	3.40	158	344
135.00	GLD130531P00135000	4.06	0.26	4.00	4.10	1,537	2,741
135.00	GLD7130531P00135000	3.80	0.70	4.00	4.15	38	558
135.50	GLD130524P00135500	3.80	0.80	3.70	3.80	705	595
135.50	GLD7130524P00135500	4.80	0.60	3.65	3.80	195	53
135.50	GLD130531P00135500	4.41	0.66	4.35	4.50	224	1,017
135.50	GLD7130531P00135500	3.50	0.35	4.35	4.50	19	303
136.00	GLD130524P00136000	4.65	1.10	4.10	4.25	453	3,783
136.00	GLD7130524P00136000	2.93	0.27	4.10	4.30	3	451
136.00	GLD130531P00136000	4.79	0.54	4.75	4.85	224	560
136.00	GLD7130531P00136000	4.60	1.15	4.70	4.85	66	129
136.50	GLD130524P00136500	5.15	1.25	4.55	4.70	291	5,436
136.50	GLD7130524P00136500	5.00	0.00	4.55	4.80	23	13
136.50	GLD130531P00136500	5.15	0.60	5.15	5.25	25	565
136.50	GLD7130531P00136500	5.55	1.95	5.10	5.25	71	131
137.00	GLD130524P00137000	5.65	1.25	5.00	5.20	303	645
137.00	GLD7130524P00137000	5.55	0.30	5.00	5.25	115	487
137.00	GLD130531P00137000	5.45	0.49	5.50	5.65	114	667
137.00	GLD7130531P00137000	5.30	0.55	5.50	5.65	3	169
137.50	GLD130524P00137500	5.45	0.45	5.55	5.70	263	699
137.50	GLD7130524P00137500	5.15	0.95	5.50	5.75	125	36
137.50	GLD130531P00137500	6.55	2.00	5.95	6.05	68	287
137.50	GLD7130531P00137500	3.65	0.20	5.90	6.10	100	306
138.00	GLD130524P00138000	6.70	1.40	5.95	6.20	435	1,577
138.00	GLD7130524P00138000	5.31	0.94	6.00	6.20	52	492
138.00	GLD130531P00138000	6.42	0.52	6.35	6.50	43	402
138.00	GLD7130531P00138000	4.29	1.46	6.35	6.50	4	246
138.50	GLD130524P00138500	6.65	0.95	6.20	6.75	40	582
138.50	GLD7130524P00138500	3.55	3.35	5.95	7.95	16	9
138.50	GLD130531P00138500	6.87	1.52	6.80	6.95	12	556
138.50	GLD7130531P00138500	5.45	0.75	6.80	6.95	3	149
139.00	GLD130524P00139000	6.60	0.65	6.70	7.25	99	1,459
139.00	GLD7130524P00139000	7.60	0.00	6.70	7.55	4	419
139.00	GLD130531P00139000	7.21	1.03	7.20	7.40	81	1,295
139.00	GLD7130531P00139000	6.49	0.69	7.25	7.45	4	89
139.50	GLD130524P00139500	8.12	1.62	7.25	7.70	12	937
139.50	GLD130531P00139500	8.19	1.05	7.70	7.85	42	470
139.50	GLD7130531P00139500	8.20	1.70	7.70	7.90	1	351
140.00	GLD130524P00140000	8.60	1.35	7.70	8.20	55	1,559
140.00	GLD7130524P00140000	6.50	2.20	7.35	8.55	7	271
140.00	GLD130531P00140000	8.72	0.02	7.95	8.40	35	1,151
140.00	GLD7130531P00140000	8.15	0.00	6.65	10.45	5	408
140.50	GLD130524P00140500	5.20	1.90	8.30	8.70	47	670
140.50	GLD7130531P00140500	2.02	0.00	7.00	10.90	50	100
141.00	GLD130524P00141000	8.92	0.80	8.85	9.20	18	1,481
141.00	GLD130531P00141000	9.16	0.76	8.90	9.35	7	809
141.00	GLD7130531P00141000	7.05	0.00	7.50	11.40	2	158
141.50	GLD130524P00141500	7.50	0.00	9.15	10.00	6	616
141.50	GLD7130531P00141500	3.15	0.00	8.05	11.85	42	169
142.00	GLD130524P00142000	9.47	0.48	9.70	10.35	30	1,634
142.00	GLD7130524P00142000	10.30	0.00	8.60	12.25	13	13
142.00	GLD130531P00142000	10.55	1.40	9.85	10.30	33	1,853
142.00	GLD7130531P00142000	2.67	0.00	8.45	12.35	6	28
142.50	GLD130524P00142500	5.90	3.30	10.15	10.95	5	475
143.00	GLD130524P00143000	8.82	1.28	10.70	11.35	40	1,120
143.00	GLD130531P00143000	9.20	0.55	10.80	11.35	2	249
143.00	GLD7130531P00143000	4.55	0.00	9.35	13.30	39	139
143.50	GLD130524P00143500	7.95	0.86	11.20	11.85	26	244
144.00	GLD130524P00144000	8.32	2.23	11.65	12.45	11	197
144.00	GLD130531P00144000	10.15	1.35	11.80	12.45	2	170
144.00	GLD7130531P00144000	3.70	0.00	10.40	14.30	10	10
144.50	GLD130524P00144500	10.50	0.85	12.15	12.95	10	123
145.00	GLD130524P00145000	10.72	0.28	12.70	13.30	52	132
145.00	GLD130531P00145000	11.65	0.59	12.75	13.30	6	451
145.00	GLD7130531P00145000	10.05	0.00	11.20	15.30	31	31
145.50	GLD130524P00145500	11.50	3.55	13.15	13.95	10	67
146.00	GLD130524P00146000	12.00	3.60	13.70	14.30	76	95
146.00	GLD130531P00146000	7.95	0.00	13.75	14.30	1	58
146.00	GLD7130531P00146000	14.00	0.00	12.30	16.30	22	127
146.50	GLD130524P00146500	10.95	4.15	14.15	14.80	22	48
147.00	GLD130524P00147000	13.00	4.60	14.65	15.45	4	62
147.00	GLD130531P00147000	5.50	0.00	14.75	15.30	30	43
147.50	GLD130524P00147500	5.65	0.00	15.15	15.95	10	62
148.00	GLD130524P00148000	8.00	0.00	15.65	16.45	31	58
148.00	GLD130531P00148000	6.25	0.00	15.75	16.45	10	67
148.50	GLD130524P00148500	8.40	0.00	16.15	16.95	20	20
149.00	GLD130524P00149000	7.65	0.00	16.65	17.45	27	27
149.00	GLD130531P00149000	9.00	0.00	16.70	17.45	39	50
149.00	GLD7130531P00149000	16.95	0.00	15.35	19.30	13	35
149.50	GLD130524P00149500	8.05	0.00	17.15	17.95	42	42
150.00	GLD130531P00150000	12.10	0.00	17.75	18.45	5	30
150.00	GLD7130531P00150000	12.45	0.00	16.30	20.30	46	46
150.50	GLD130524P00150500	8.78	0.00	18.15	18.95	1	1
150.50	GLD130531P00150500	11.35	0.00	18.20	18.95	19	22
151.00	GLD130524P00151000	11.50	0.00	18.65	19.40	5	6
151.50	GLD130531P00151500	9.30	0.00	19.20	19.85	1	1
152.00	GLD130524P00152000	9.60	0.00	19.65	20.45	1	1
152.00	GLD7130531P00152000	13.00	0.00	18.30	22.25	24	19
153.00	GLD130531P00153000	11.50	0.00	20.70	21.35	1	1
153.00	GLD7130531P00153000	14.30	0.00	19.30	23.30	1	1
154.00	GLD130524P00154000	21.45	0.00	21.65	22.45	10	11
154.50	GLD130524P00154500	21.95	0.00	22.15	22.95	10	10
155.00	GLD130524P00155000	22.45	0.00	22.65	23.45	10	10
156.00	GLD130524P00156000	23.21	0.00	23.65	24.45	1	1
157.00	GLD130524P00157000	24.45	0.00	24.65	25.45	10	10
158.00	GLD130524P00158000	25.45	0.00	25.65	26.45	10	10
159.00	GLD130524P00159000	26.45	0.00	26.65	27.45	10	10
160.00	GLD130524P00160000	27.45	0.00	27.65	28.45	10	11
161.00	GLD130524P00161000	28.45	0.00	28.65	29.45	10	10
162.00	GLD130524P00162000	29.45	0.00	29.65	30.45	10	10
163.00	GLD130524P00163000	30.45	0.00	30.65	31.45	10	10
164.00	GLD130524P00164000	31.45	0.00	31.65	32.45	10	10
165.00	GLD130524P00165000	31.00	1.45	32.65	33.45	2	10

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Canada Finance

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

SPDR Gold Shares (GLD)