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

TSX

1.03% TSX Ventures 0.00%

SPDR Gold Shares (GLD)

-NYSEArca

132.88 May 21, 4:00PM 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 Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
75.00	GLD140118C00075000	57.88	1.33	N/A	N/A	78	515
80.00	GLD140118C00080000	55.10	0.00	N/A	N/A	3	453
85.00	GLD140118C00085000	50.61	0.00	N/A	N/A	10	140
90.00	GLD140118C00090000	45.32	0.00	N/A	N/A	24	173
95.00	GLD140118C00095000	37.50	0.00	N/A	N/A	10	25
100.00	GLD140118C00100000	34.20	0.80	N/A	N/A	1	496
105.00	GLD140118C00105000	30.84	0.00	N/A	N/A	1	54
110.00	GLD140118C00110000	25.44	1.64	N/A	N/A	5	217
115.00	GLD140118C00115000	19.75	2.75	N/A	N/A	3	117
120.00	GLD140118C00120000	16.90	1.34	N/A	N/A	7	510
120.00	GLD7140118C00120000	21.00	0.00	N/A	N/A	4	7
125.00	GLD140118C00125000	13.45	1.37	N/A	N/A	8	564
130.00	GLD140118C00130000	9.95	1.00	N/A	N/A	1,470	6,455
130.00	GLD7140118C00130000	10.10	1.14	N/A	N/A	3	25
135.00	GLD140118C00135000	7.31	1.19	N/A	N/A	9	4,579
135.00	GLD7140118C00135000	7.20	0.10	N/A	N/A	3	257
136.00	GLD140118C00136000	6.95	0.85	N/A	N/A	14	1,572
136.00	GLD7140118C00136000	6.75	0.10	N/A	N/A	4	49
137.00	GLD140118C00137000	6.52	0.88	N/A	N/A	20	576
137.00	GLD7140118C00137000	6.45	0.00	N/A	N/A	1	86
138.00	GLD140118C00138000	6.50	0.00	N/A	N/A	1	1,444
138.00	GLD7140118C00138000	5.50	0.00	N/A	N/A	42	213
139.00	GLD140118C00139000	6.00	0.05	N/A	N/A	13	208
139.00	GLD7140118C00139000	6.25	0.00	N/A	N/A	3	236
140.00	GLD140118C00140000	5.30	0.95	N/A	N/A	125	10,627
140.00	GLD7140118C00140000	5.43	1.42	N/A	N/A	7	418
141.00	GLD140118C00141000	5.20	0.40	N/A	N/A	56	428
141.00	GLD7140118C00141000	5.55	0.00	N/A	N/A	2	84
142.00	GLD140118C00142000	4.62	0.63	N/A	N/A	44	1,794
142.00	GLD7140118C00142000	7.55	0.00	N/A	N/A	40	59
143.00	GLD140118C00143000	4.55	0.30	N/A	N/A	273	496
143.00	GLD7140118C00143000	7.45	0.00	N/A	N/A	40	70
144.00	GLD140118C00144000	4.02	0.43	N/A	N/A	8	3,170
144.00	GLD7140118C00144000	6.20	0.00	N/A	N/A	14	44
145.00	GLD140118C00145000	3.95	0.45	N/A	N/A	77	6,386
145.00	GLD7140118C00145000	3.76	0.64	N/A	N/A	4	65
146.00	GLD140118C00146000	3.70	0.40	N/A	N/A	6	554
146.00	GLD7140118C00146000	6.20	0.00	N/A	N/A	40	70
147.00	GLD140118C00147000	3.46	0.26	N/A	N/A	28	163
147.00	GLD7140118C00147000	4.05	0.00	N/A	N/A	14	14
148.00	GLD140118C00148000	3.20	0.15	N/A	N/A	68	719
148.00	GLD7140118C00148000	3.15	0.30	N/A	N/A	44	17
149.00	GLD140118C00149000	2.79	0.22	N/A	N/A	10	1,066
150.00	GLD140118C00150000	2.68	0.58	N/A	N/A	257	5,626
150.00	GLD7140118C00150000	3.15	0.00	N/A	N/A	5	321
151.00	GLD140118C00151000	2.60	0.20	N/A	N/A	42	563
151.00	GLD7140118C00151000	3.95	0.00	N/A	N/A	1	1
152.00	GLD140118C00152000	2.35	0.20	N/A	N/A	30	1,949
153.00	GLD140118C00153000	2.20	0.04	N/A	N/A	69	2,300
153.00	GLD7140118C00153000	2.39	0.00	N/A	N/A	27	49
154.00	GLD140118C00154000	2.07	0.28	N/A	N/A	109	286
154.00	GLD7140118C00154000	2.24	0.00	N/A	N/A	3	35
155.00	GLD140118C00155000	1.95	0.40	N/A	N/A	169	16,825
155.00	GLD7140118C00155000	4.05	0.00	N/A	N/A	1	54
156.00	GLD140118C00156000	1.88	0.18	N/A	N/A	110	1,270
156.00	GLD7140118C00156000	1.98	0.00	N/A	N/A	2	81
157.00	GLD140118C00157000	1.77	0.16	N/A	N/A	1	1,869
157.00	GLD7140118C00157000	2.25	0.00	N/A	N/A	56	56
158.00	GLD140118C00158000	1.60	0.21	N/A	N/A	110	1,777
158.00	GLD7140118C00158000	1.81	0.00	N/A	N/A	70	131
159.00	GLD140118C00159000	1.53	0.16	N/A	N/A	69	2,571
160.00	GLD140118C00160000	1.44	0.15	N/A	N/A	55	29,437
160.00	GLD7140118C00160000	1.56	0.00	N/A	N/A	12	185
161.00	GLD140118C00161000	1.33	0.18	N/A	N/A	40	4,106
161.00	GLD7140118C00161000	1.59	0.00	N/A	N/A	91	91
162.00	GLD140118C00162000	1.48	0.00	N/A	N/A	1,389	4,324
162.00	GLD7140118C00162000	1.38	0.00	N/A	N/A	3	34
163.00	GLD140118C00163000	1.20	0.06	N/A	N/A	15	3,472
164.00	GLD140118C00164000	1.12	0.08	N/A	N/A	16	7,540
165.00	GLD140118C00165000	0.97	0.12	N/A	N/A	35	23,761
165.00	GLD7140118C00165000	1.03	0.47	N/A	N/A	1	123
166.00	GLD140118C00166000	1.09	0.00	N/A	N/A	2	2,637
166.00	GLD7140118C00166000	1.85	0.00	N/A	N/A	31	23
167.00	GLD140118C00167000	1.03	0.00	N/A	N/A	1	3,356
168.00	GLD140118C00168000	0.82	0.13	N/A	N/A	5	3,769
169.00	GLD140118C00169000	0.89	0.00	N/A	N/A	200	2,680
169.00	GLD7140118C00169000	1.32	0.00	N/A	N/A	3	3
170.00	GLD140118C00170000	0.79	0.16	N/A	N/A	1,287	25,526
170.00	GLD7140118C00170000	1.42	0.00	N/A	N/A	10	60
171.00	GLD140118C00171000	0.84	0.00	N/A	N/A	12	1,839
171.00	GLD7140118C00171000	0.99	0.00	N/A	N/A	6	9
172.00	GLD140118C00172000	1.01	0.00	N/A	N/A	150	1,555
172.00	GLD7140118C00172000	1.03	0.00	N/A	N/A	3	3
173.00	GLD140118C00173000	0.93	0.00	N/A	N/A	9	1,334
174.00	GLD140118C00174000	0.74	0.00	N/A	N/A	1	838
174.00	GLD7140118C00174000	1.00	0.00	N/A	N/A	9	6
175.00	GLD140118C00175000	0.56	0.21	N/A	N/A	5	26,092
176.00	GLD140118C00176000	0.77	0.00	N/A	N/A	4	786
177.00	GLD140118C00177000	0.60	0.00	N/A	N/A	2	1,180
177.00	GLD7140118C00177000	2.05	0.00	N/A	N/A	0	20
178.00	GLD140118C00178000	0.89	0.00	N/A	N/A	0	728
178.00	GLD7140118C00178000	0.95	0.00	N/A	N/A	80	83
179.00	GLD140118C00179000	0.53	0.00	N/A	N/A	1	702
179.00	GLD7140118C00179000	0.88	0.00	N/A	N/A	56	60
180.00	GLD140118C00180000	0.45	0.00	N/A	N/A	21	11,771
180.00	GLD7140118C00180000	0.84	0.00	N/A	N/A	65	356
181.00	GLD140118C00181000	0.62	0.00	N/A	N/A	2	828
181.00	GLD7140118C00181000	0.78	0.00	N/A	N/A	60	60
182.00	GLD140118C00182000	0.45	0.00	N/A	N/A	1	608
182.00	GLD7140118C00182000	0.76	0.00	N/A	N/A	31	43
183.00	GLD140118C00183000	0.51	0.00	N/A	N/A	0	1,199
183.00	GLD7140118C00183000	0.72	0.00	N/A	N/A	51	51
184.00	GLD140118C00184000	0.46	0.00	N/A	N/A	1	1,411
185.00	GLD140118C00185000	0.40	0.00	N/A	N/A	5	18,631
185.00	GLD7140118C00185000	0.98	0.00	N/A	N/A	0	3
186.00	GLD140118C00186000	0.56	0.00	N/A	N/A	0	781
187.00	GLD140118C00187000	0.73	0.00	N/A	N/A	2	809
188.00	GLD140118C00188000	0.48	0.00	N/A	N/A	5	774
189.00	GLD140118C00189000	0.74	0.00	N/A	N/A	0	1,232
190.00	GLD140118C00190000	0.30	0.00	N/A	N/A	4	10,206
191.00	GLD140118C00191000	0.67	0.00	N/A	N/A	0	2,051
192.00	GLD140118C00192000	0.50	0.00	N/A	N/A	0	747
193.00	GLD140118C00193000	0.39	0.00	N/A	N/A	30	753
194.00	GLD140118C00194000	0.28	0.00	N/A	N/A	2	1,548
195.00	GLD140118C00195000	0.25	0.00	N/A	N/A	1	6,261
196.00	GLD140118C00196000	0.35	0.00	N/A	N/A	240	1,296
197.00	GLD140118C00197000	0.38	0.00	N/A	N/A	2	1,604
198.00	GLD140118C00198000	0.36	0.00	N/A	N/A	57	1,267
199.00	GLD140118C00199000	0.25	0.00	N/A	N/A	4	502
200.00	GLD140118C00200000	0.18	0.02	N/A	N/A	18	77,463
205.00	GLD140118C00205000	0.14	0.00	N/A	N/A	13	3,653
210.00	GLD140118C00210000	0.14	0.00	N/A	N/A	5	1,724
215.00	GLD140118C00215000	0.10	0.05	N/A	N/A	20	20,645
220.00	GLD140118C00220000	0.06	0.00	N/A	N/A	48	28,496
225.00	GLD140118C00225000	0.17	0.00	N/A	N/A	1	2,052
230.00	GLD140118C00230000	0.18	0.00	N/A	N/A	0	1,125
235.00	GLD140118C00235000	0.16	0.00	N/A	N/A	0	8,773
240.00	GLD140118C00240000	0.06	0.00	N/A	N/A	62	3,071
245.00	GLD140118C00245000	0.08	0.00	N/A	N/A	6	1,536
250.00	GLD140118C00250000	0.10	0.00	N/A	N/A	10	2,266
255.00	GLD140118C00255000	0.03	0.00	N/A	N/A	22	2,791
260.00	GLD140118C00260000	0.02	0.00	N/A	N/A	0	2,990

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
70.00	GLD140118P00070000	0.19	0.00	N/A	N/A	49	477
75.00	GLD140118P00075000	0.26	0.02	N/A	N/A	8	2,952
80.00	GLD140118P00080000	0.37	0.01	N/A	N/A	2	4,519
85.00	GLD140118P00085000	0.52	0.00	N/A	N/A	58	1,896
90.00	GLD140118P00090000	0.73	0.00	N/A	N/A	88	1,176
95.00	GLD140118P00095000	0.92	0.04	N/A	N/A	78	10,406
100.00	GLD140118P00100000	1.23	0.16	N/A	N/A	3,022	11,799
105.00	GLD140118P00105000	1.68	0.00	N/A	N/A	1,603	3,378
110.00	GLD140118P00110000	2.08	0.19	N/A	N/A	491	1,863
115.00	GLD140118P00115000	2.77	0.27	N/A	N/A	254	4,574
120.00	GLD140118P00120000	3.84	0.44	N/A	N/A	175	4,803
120.00	GLD7140118P00120000	3.55	0.00	N/A	N/A	3	18
125.00	GLD140118P00125000	5.15	0.40	N/A	N/A	61	6,310
125.00	GLD7140118P00125000	4.95	0.00	N/A	N/A	40	194
130.00	GLD140118P00130000	7.00	0.55	N/A	N/A	2,056	30,526
130.00	GLD7140118P00130000	6.60	0.00	N/A	N/A	41	48
135.00	GLD140118P00135000	9.32	0.92	N/A	N/A	82	18,988
135.00	GLD7140118P00135000	10.05	0.15	N/A	N/A	66	197
136.00	GLD140118P00136000	9.95	0.80	N/A	N/A	1	1,839
136.00	GLD7140118P00136000	10.10	0.00	N/A	N/A	0	18
137.00	GLD140118P00137000	9.90	0.00	N/A	N/A	6	4,410
137.00	GLD7140118P00137000	10.25	0.80	N/A	N/A	40	107
138.00	GLD140118P00138000	10.10	0.00	N/A	N/A	15	1,759
138.00	GLD7140118P00138000	11.30	1.05	N/A	N/A	62	135
139.00	GLD140118P00139000	11.80	0.55	N/A	N/A	233	1,073
139.00	GLD7140118P00139000	12.30	0.00	N/A	N/A	1	31
140.00	GLD140118P00140000	12.20	0.85	N/A	N/A	110	16,957
140.00	GLD7140118P00140000	13.42	0.00	N/A	N/A	1	55
141.00	GLD140118P00141000	14.15	0.00	N/A	N/A	2	2,171
141.00	GLD7140118P00141000	13.30	4.05	N/A	N/A	1	80
142.00	GLD140118P00142000	13.00	0.00	N/A	N/A	8	1,694
142.00	GLD7140118P00142000	10.20	0.00	N/A	N/A	40	10
143.00	GLD140118P00143000	14.65	0.00	N/A	N/A	5	697
143.00	GLD7140118P00143000	9.00	0.00	N/A	N/A	40	40
144.00	GLD140118P00144000	14.07	0.00	N/A	N/A	14	3,156
144.00	GLD7140118P00144000	8.95	0.00	N/A	N/A	40	10
145.00	GLD140118P00145000	16.40	1.60	N/A	N/A	22	7,891
145.00	GLD7140118P00145000	9.35	0.00	N/A	N/A	95	108
146.00	GLD140118P00146000	15.37	0.00	N/A	N/A	21	1,977
146.00	GLD7140118P00146000	9.85	0.00	N/A	N/A	3	3
147.00	GLD140118P00147000	18.40	6.22	N/A	N/A	3	1,084
147.00	GLD7140118P00147000	16.15	0.00	N/A	N/A	0	51
148.00	GLD140118P00148000	18.90	0.36	N/A	N/A	25	2,510
149.00	GLD140118P00149000	19.90	0.00	N/A	N/A	5	850
149.00	GLD7140118P00149000	13.60	0.00	N/A	N/A	14	236
150.00	GLD140118P00150000	19.81	1.26	N/A	N/A	183	8,161
150.00	GLD7140118P00150000	19.50	1.30	N/A	N/A	5	16
151.00	GLD140118P00151000	21.40	0.00	N/A	N/A	22	899
151.00	GLD7140118P00151000	12.85	0.00	N/A	N/A	26	107
152.00	GLD140118P00152000	22.50	0.00	N/A	N/A	1	828
152.00	GLD7140118P00152000	15.80	0.00	N/A	N/A	14	22
153.00	GLD140118P00153000	22.40	1.20	N/A	N/A	4	659
153.00	GLD7140118P00153000	16.25	0.00	N/A	N/A	9	24
154.00	GLD140118P00154000	22.35	0.00	N/A	N/A	4	892
154.00	GLD7140118P00154000	17.15	0.00	N/A	N/A	9	66
155.00	GLD140118P00155000	22.30	0.00	N/A	N/A	7	14,498
155.00	GLD7140118P00155000	16.45	0.00	N/A	N/A	15	24
156.00	GLD140118P00156000	24.25	0.00	N/A	N/A	5	2,665
156.00	GLD7140118P00156000	18.65	0.00	N/A	N/A	14	203
157.00	GLD140118P00157000	24.60	0.00	N/A	N/A	3	938
157.00	GLD7140118P00157000	8.90	0.00	N/A	N/A	0	15
158.00	GLD140118P00158000	25.20	0.00	N/A	N/A	50	1,183
158.00	GLD7140118P00158000	25.35	0.00	N/A	N/A	0	1
159.00	GLD140118P00159000	20.03	0.00	N/A	N/A	5	596
160.00	GLD140118P00160000	28.50	0.00	N/A	N/A	3	6,491
160.00	GLD7140118P00160000	28.00	0.00	N/A	N/A	0	5
161.00	GLD140118P00161000	28.02	0.00	N/A	N/A	167	2,572
161.00	GLD7140118P00161000	27.60	0.00	N/A	N/A	8	8
162.00	GLD140118P00162000	28.62	0.00	N/A	N/A	1,347	3,245
163.00	GLD140118P00163000	32.05	2.10	N/A	N/A	10	1,032
164.00	GLD140118P00164000	30.78	0.00	N/A	N/A	27	3,954
165.00	GLD140118P00165000	31.90	0.00	N/A	N/A	5	5,874
166.00	GLD140118P00166000	34.90	0.00	N/A	N/A	2	1,814
167.00	GLD140118P00167000	26.65	0.00	N/A	N/A	50	1,217
168.00	GLD140118P00168000	31.07	0.00	N/A	N/A	10	743
169.00	GLD140118P00169000	33.80	0.00	N/A	N/A	25	1,749
170.00	GLD140118P00170000	38.10	1.70	N/A	N/A	7	2,762
171.00	GLD140118P00171000	27.39	0.00	N/A	N/A	0	510
172.00	GLD140118P00172000	40.75	0.00	N/A	N/A	0	933
173.00	GLD140118P00173000	18.30	0.00	N/A	N/A	0	282
174.00	GLD140118P00174000	40.38	0.00	N/A	N/A	20	136
175.00	GLD140118P00175000	32.99	0.00	N/A	N/A	10	977
176.00	GLD140118P00176000	23.40	0.00	N/A	N/A	0	194
177.00	GLD140118P00177000	40.00	0.00	N/A	N/A	15	362
178.00	GLD140118P00178000	26.30	0.00	N/A	N/A	0	304
179.00	GLD140118P00179000	22.65	0.00	N/A	N/A	0	174
180.00	GLD140118P00180000	41.85	0.00	N/A	N/A	70	580
181.00	GLD140118P00181000	23.05	0.00	N/A	N/A	0	34
182.00	GLD140118P00182000	23.85	0.00	N/A	N/A	0	139
183.00	GLD140118P00183000	26.10	0.00	N/A	N/A	0	10
184.00	GLD140118P00184000	26.95	0.00	N/A	N/A	0	56
185.00	GLD140118P00185000	52.75	0.00	N/A	N/A	7	107
186.00	GLD140118P00186000	28.15	0.00	N/A	N/A	0	53
187.00	GLD140118P00187000	30.50	0.00	N/A	N/A	0	31
188.00	GLD140118P00188000	29.20	0.00	N/A	N/A	0	24
189.00	GLD140118P00189000	32.00	0.00	N/A	N/A	0	4
190.00	GLD140118P00190000	53.41	0.00	N/A	N/A	10	145
192.00	GLD140118P00192000	34.90	0.00	N/A	N/A	0	67
193.00	GLD140118P00193000	35.20	0.00	N/A	N/A	0	25
194.00	GLD140118P00194000	45.35	0.00	N/A	N/A	0	10
195.00	GLD140118P00195000	62.12	0.00	N/A	N/A	3	51
196.00	GLD140118P00196000	36.95	0.00	N/A	N/A	0	44
197.00	GLD140118P00197000	37.65	0.00	N/A	N/A	0	30
198.00	GLD140118P00198000	39.30	0.00	N/A	N/A	0	35
199.00	GLD140118P00199000	37.05	0.00	N/A	N/A	0	27
200.00	GLD140118P00200000	63.50	0.00	N/A	N/A	1	368
205.00	GLD140118P00205000	68.50	0.00	N/A	N/A	1	18
210.00	GLD140118P00210000	58.43	0.00	N/A	N/A	0	58
215.00	GLD140118P00215000	55.70	0.00	N/A	N/A	0	21
220.00	GLD140118P00220000	78.10	0.00	N/A	N/A	3	88
225.00	GLD140118P00225000	72.13	0.00	N/A	N/A	0	192
230.00	GLD140118P00230000	70.65	0.00	N/A	N/A	0	197
235.00	GLD140118P00235000	75.20	0.00	N/A	N/A	0	235
240.00	GLD140118P00240000	87.50	0.00	N/A	N/A	0	371
245.00	GLD140118P00245000	83.15	0.00	N/A	N/A	0	248
250.00	GLD140118P00250000	91.50	0.00	N/A	N/A	0	195
255.00	GLD140118P00255000	115.60	0.00	N/A	N/A	900	412
260.00	GLD140118P00260000	120.60	0.00	N/A	N/A	400	206

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)