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

TSX

0.84% TSX Ventures 0.00%

SPDR Gold Shares (GLD)

-NYSEArca

131.07 3.02(2.25%) May 17, 4:00PM EDT|After Hours : 131.46 0.39 (0.30%) May 17, 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 Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
75.00	GLD140118C00075000	66.70	0.00	55.80	56.70	1	467
80.00	GLD140118C00080000	59.90	0.00	50.95	51.90	3	453
85.00	GLD140118C00085000	50.61	0.00	46.10	47.05	10	140
90.00	GLD140118C00090000	42.15	1.85	41.40	42.20	1	152
95.00	GLD140118C00095000	37.81	27.19	36.90	37.45	11	35
100.00	GLD140118C00100000	33.20	1.95	32.10	32.75	6	490
105.00	GLD140118C00105000	30.84	0.00	27.60	28.25	1	54
110.00	GLD140118C00110000	23.80	1.70	23.35	23.75	7	212
115.00	GLD140118C00115000	21.85	0.00	19.15	19.60	10	114
120.00	GLD140118C00120000	15.60	2.86	15.35	15.60	40	496
120.00	GLD7140118C00120000	21.00	0.00	15.35	15.65	4	7
125.00	GLD140118C00125000	12.25	1.46	11.90	12.20	9	537
130.00	GLD140118C00130000	9.15	1.65	9.00	9.20	160	6,383
130.00	GLD7140118C00130000	11.24	0.00	8.95	9.20	25	25
135.00	GLD140118C00135000	6.75	1.25	6.60	6.75	67	4,508
135.00	GLD7140118C00135000	7.30	4.40	6.60	6.80	1	258
136.00	GLD140118C00136000	6.35	0.90	6.15	6.35	56	1,515
136.00	GLD7140118C00136000	6.85	2.40	6.15	6.35	2	51
137.00	GLD140118C00137000	6.30	0.50	5.75	5.95	1	508
137.00	GLD7140118C00137000	6.45	1.00	5.75	5.95	1	87
138.00	GLD140118C00138000	5.86	0.74	5.40	5.60	5	1,441
138.00	GLD7140118C00138000	5.50	1.60	5.40	5.55	42	255
139.00	GLD140118C00139000	6.22	0.00	5.00	5.20	1	208
139.00	GLD7140118C00139000	6.45	0.00	5.05	5.25	40	236
140.00	GLD140118C00140000	4.85	1.02	4.70	4.90	390	10,365
140.00	GLD7140118C00140000	6.85	0.00	4.70	4.90	40	418
141.00	GLD140118C00141000	4.62	0.98	4.40	4.60	2	432
141.00	GLD7140118C00141000	7.25	0.00	4.40	4.60	12	82
142.00	GLD140118C00142000	5.20	0.00	4.10	4.25	254	1,774
142.00	GLD7140118C00142000	7.55	0.00	4.15	4.35	40	59
143.00	GLD140118C00143000	4.04	2.09	3.80	4.00	6	496
143.00	GLD7140118C00143000	7.45	0.00	3.85	4.05	40	70
144.00	GLD140118C00144000	3.90	0.35	3.55	3.75	1,286	2,385
144.00	GLD7140118C00144000	6.20	0.00	3.55	3.80	14	44
145.00	GLD140118C00145000	3.45	0.80	3.30	3.50	2,497	5,528
145.00	GLD7140118C00145000	6.70	0.00	3.35	3.55	30	61
146.00	GLD140118C00146000	3.30	1.85	3.10	3.35	22	554
146.00	GLD7140118C00146000	6.20	0.00	3.15	3.35	40	70
147.00	GLD140118C00147000	3.20	0.30	2.85	3.10	52	112
147.00	GLD7140118C00147000	4.05	0.00	2.85	3.10	14	14
148.00	GLD140118C00148000	3.05	0.30	2.67	2.90	11	719
148.00	GLD7140118C00148000	4.75	0.00	2.72	2.88	1	14
149.00	GLD140118C00149000	2.78	0.37	2.50	2.72	16	1,061
150.00	GLD140118C00150000	2.50	0.53	2.34	2.55	111	5,627
150.00	GLD7140118C00150000	3.15	0.00	2.29	2.54	5	321
151.00	GLD140118C00151000	2.40	0.28	2.15	2.38	25	588
151.00	GLD7140118C00151000	3.95	0.00	2.07	3.00	1	1
152.00	GLD140118C00152000	2.29	0.27	2.00	2.23	115	1,962
153.00	GLD140118C00153000	2.24	0.06	1.86	2.09	3	2,300
153.00	GLD7140118C00153000	2.39	0.00	1.88	2.09	27	49
154.00	GLD140118C00154000	2.00	0.20	1.75	1.97	8	289
154.00	GLD7140118C00154000	2.24	0.00	1.34	2.05	3	35
155.00	GLD140118C00155000	1.83	0.20	1.63	1.86	551	17,384
155.00	GLD7140118C00155000	4.05	0.00	0.95	3.00	1	54
156.00	GLD140118C00156000	1.75	0.10	1.52	1.74	164	1,110
156.00	GLD7140118C00156000	1.98	0.00	1.05	2.89	2	81
157.00	GLD140118C00157000	1.76	0.05	1.43	1.64	5	1,583
157.00	GLD7140118C00157000	2.25	0.00	0.04	2.91	56	56
158.00	GLD140118C00158000	1.65	0.00	1.28	1.54	2	1,777
158.00	GLD7140118C00158000	2.27	0.00	0.24	2.79	44	90
159.00	GLD140118C00159000	1.90	0.00	1.24	1.45	2	2,457
160.00	GLD140118C00160000	1.31	0.24	1.30	1.55	103	29,498
160.00	GLD7140118C00160000	2.04	0.00	N/A	1.36	22	174
161.00	GLD140118C00161000	1.42	0.00	1.08	1.30	266	4,109
161.00	GLD7140118C00161000	1.59	0.00	N/A	1.28	91	91
162.00	GLD140118C00162000	1.58	0.00	0.98	1.22	3	3,517
162.00	GLD7140118C00162000	1.75	0.00	N/A	1.22	0	34
163.00	GLD140118C00163000	1.13	0.00	0.92	1.14	5	3,377
164.00	GLD140118C00164000	1.18	0.00	0.86	1.08	27	7,542
165.00	GLD140118C00165000	1.05	0.05	0.81	1.02	1,096	24,618
165.00	GLD7140118C00165000	1.50	0.00	N/A	1.03	22	123
166.00	GLD140118C00166000	1.20	0.00	0.76	0.97	2	2,635
166.00	GLD7140118C00166000	1.85	0.00	N/A	0.98	31	23
167.00	GLD140118C00167000	1.27	0.00	0.71	0.92	3	3,355
168.00	GLD140118C00168000	0.95	0.00	0.67	0.94	51	3,769
169.00	GLD140118C00169000	0.90	0.00	0.63	0.90	19	2,480
169.00	GLD7140118C00169000	1.32	0.00	N/A	2.19	3	3
170.00	GLD140118C00170000	0.65	0.26	0.61	0.85	943	25,694
170.00	GLD7140118C00170000	1.42	0.00	N/A	1.77	10	60
171.00	GLD140118C00171000	0.84	0.00	0.57	0.82	12	1,839
171.00	GLD7140118C00171000	0.99	0.00	N/A	2.12	6	9
172.00	GLD140118C00172000	1.01	0.00	0.53	0.77	150	1,555
172.00	GLD7140118C00172000	1.03	0.00	N/A	2.11	3	3
173.00	GLD140118C00173000	0.93	0.00	0.50	0.73	9	1,334
174.00	GLD140118C00174000	0.74	0.00	0.46	0.70	1	838
174.00	GLD7140118C00174000	1.00	0.00	N/A	2.03	9	6
175.00	GLD140118C00175000	0.60	0.05	0.53	0.67	74	26,068
176.00	GLD140118C00176000	0.77	0.00	0.41	0.66	4	786
177.00	GLD140118C00177000	0.60	0.00	0.40	0.63	2	1,180
177.00	GLD7140118C00177000	2.05	0.00	N/A	1.21	0	20
178.00	GLD140118C00178000	0.89	0.00	0.37	0.58	0	728
178.00	GLD7140118C00178000	0.95	0.00	N/A	1.25	80	83
179.00	GLD140118C00179000	0.53	0.00	0.36	0.56	1	702
179.00	GLD7140118C00179000	0.88	0.00	N/A	1.92	56	60
180.00	GLD140118C00180000	0.45	0.03	0.43	0.53	305	11,768
180.00	GLD7140118C00180000	0.84	0.00	N/A	1.91	65	356
181.00	GLD140118C00181000	0.62	0.00	0.32	0.55	2	828
181.00	GLD7140118C00181000	0.78	0.00	N/A	1.88	60	60
182.00	GLD140118C00182000	0.78	0.00	0.30	0.51	1	609
182.00	GLD7140118C00182000	0.76	0.00	N/A	1.09	31	43
183.00	GLD140118C00183000	0.51	0.00	0.28	0.53	0	1,199
183.00	GLD7140118C00183000	0.72	0.00	N/A	1.84	51	51
184.00	GLD140118C00184000	0.46	0.00	0.28	0.49	1	1,411
185.00	GLD140118C00185000	0.40	0.00	0.30	0.46	5	18,631
185.00	GLD7140118C00185000	0.98	0.00	N/A	1.81	0	3
186.00	GLD140118C00186000	0.56	0.00	0.23	0.46	0	781
187.00	GLD140118C00187000	0.73	0.00	0.22	0.43	2	809
188.00	GLD140118C00188000	0.48	0.00	0.22	0.42	5	774
189.00	GLD140118C00189000	0.74	0.00	0.19	0.40	0	1,232
190.00	GLD140118C00190000	0.30	0.03	0.19	0.30	202	10,290
191.00	GLD140118C00191000	0.67	0.00	0.18	0.38	0	2,051
192.00	GLD140118C00192000	0.50	0.00	0.17	0.36	0	747
193.00	GLD140118C00193000	0.39	0.00	0.16	0.38	30	753
194.00	GLD140118C00194000	0.28	0.00	0.14	0.33	2	1,548
195.00	GLD140118C00195000	0.25	0.00	0.13	0.32	1	6,261
196.00	GLD140118C00196000	0.35	0.00	0.13	0.32	240	1,296
197.00	GLD140118C00197000	0.38	0.00	0.12	0.34	2	1,604
198.00	GLD140118C00198000	0.36	0.00	0.11	0.30	57	1,267
199.00	GLD140118C00199000	0.25	0.00	0.11	0.29	4	502
200.00	GLD140118C00200000	0.20	0.08	0.10	0.25	59	78,410
205.00	GLD140118C00205000	0.24	0.00	0.14	0.28	9	3,663
210.00	GLD140118C00210000	0.14	0.00	0.05	0.19	5	1,724
215.00	GLD140118C00215000	0.15	0.00	N/A	0.16	3,100	20,645
220.00	GLD140118C00220000	0.10	0.00	0.10	0.16	2	28,496
225.00	GLD140118C00225000	0.17	0.00	N/A	0.12	1	2,052
230.00	GLD140118C00230000	0.18	0.00	0.02	0.11	0	1,125
235.00	GLD140118C00235000	0.16	0.00	N/A	0.10	0	8,773
240.00	GLD140118C00240000	0.06	0.00	N/A	0.10	62	3,071
245.00	GLD140118C00245000	0.08	0.00	0.02	0.08	6	1,536
250.00	GLD140118C00250000	0.10	0.00	N/A	0.08	10	2,266
255.00	GLD140118C00255000	0.03	0.00	0.03	0.07	22	2,791
260.00	GLD140118C00260000	0.02	0.00	0.02	0.08	0	2,990

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
70.00	GLD140118P00070000	0.09	0.00	0.10	0.26	120	450
75.00	GLD140118P00075000	0.15	0.00	0.19	0.34	50	3,087
80.00	GLD140118P00080000	0.43	0.11	0.32	0.48	206	4,313
85.00	GLD140118P00085000	0.50	0.08	0.42	0.64	471	1,483
90.00	GLD140118P00090000	0.67	0.17	0.56	0.85	167	1,114
95.00	GLD140118P00095000	0.84	0.05	0.86	1.10	2,136	5,169
100.00	GLD140118P00100000	1.27	0.23	1.27	1.35	2,621	11,162
105.00	GLD140118P00105000	1.73	0.35	1.67	1.87	1,209	1,724
110.00	GLD140118P00110000	2.36	0.48	2.29	2.40	25	1,583
115.00	GLD140118P00115000	3.15	0.55	3.10	3.35	936	4,564
120.00	GLD140118P00120000	4.40	0.90	4.25	4.50	2,680	2,712
120.00	GLD7140118P00120000	3.55	0.00	4.30	4.45	3	18
125.00	GLD140118P00125000	5.75	0.90	5.80	6.00	475	6,074
125.00	GLD7140118P00125000	4.67	0.00	5.80	6.00	13	194
130.00	GLD140118P00130000	7.85	1.40	7.85	8.05	1,276	30,006
130.00	GLD7140118P00130000	3.90	0.00	7.85	8.05	2	9
135.00	GLD140118P00135000	10.35	1.75	10.45	10.80	318	18,909
135.00	GLD7140118P00135000	9.90	0.95	10.45	10.65	2	197
136.00	GLD140118P00136000	9.40	0.00	11.00	11.25	9	1,830
136.00	GLD7140118P00136000	10.10	0.00	11.00	11.20	0	18
137.00	GLD140118P00137000	9.88	0.00	11.60	11.80	1	4,405
137.00	GLD7140118P00137000	11.05	1.70	11.60	11.80	67	43
138.00	GLD140118P00138000	10.22	0.00	12.20	12.45	5	1,765
138.00	GLD7140118P00138000	11.65	1.53	12.25	12.45	83	93
139.00	GLD140118P00139000	10.77	0.00	12.85	13.05	4	1,084
139.00	GLD7140118P00139000	12.30	2.80	12.85	13.10	1	30
140.00	GLD140118P00140000	13.35	2.05	13.50	13.70	319	17,082
140.00	GLD7140118P00140000	13.42	4.42	13.50	13.75	1	55
141.00	GLD140118P00141000	13.52	1.52	14.15	14.40	10	2,171
141.00	GLD7140118P00141000	9.25	0.00	14.20	14.45	40	80
142.00	GLD140118P00142000	12.65	0.00	14.95	15.15	7	1,694
142.00	GLD7140118P00142000	10.20	0.00	14.85	15.15	40	10
143.00	GLD140118P00143000	14.65	1.15	15.65	15.85	5	699
143.00	GLD7140118P00143000	9.00	0.00	15.60	15.85	40	40
144.00	GLD140118P00144000	14.07	0.00	16.35	16.55	14	3,156
144.00	GLD7140118P00144000	8.95	0.00	16.35	16.60	40	10
145.00	GLD140118P00145000	16.68	1.78	17.15	17.40	32	7,874
145.00	GLD7140118P00145000	9.35	0.00	17.05	17.35	95	108
146.00	GLD140118P00146000	15.37	0.00	17.90	18.15	21	1,977
146.00	GLD7140118P00146000	9.85	0.00	17.90	18.10	3	3
147.00	GLD140118P00147000	12.18	0.00	18.70	18.95	10	1,084
147.00	GLD7140118P00147000	16.15	0.00	18.70	18.90	0	51
148.00	GLD140118P00148000	19.26	2.38	19.55	19.80	25	2,535
149.00	GLD140118P00149000	19.73	2.08	20.15	20.60	2	846
149.00	GLD7140118P00149000	13.60	0.00	18.15	21.65	14	236
150.00	GLD140118P00150000	20.95	2.37	20.95	21.30	351	8,271
150.00	GLD7140118P00150000	20.80	9.10	19.10	22.30	5	11
151.00	GLD140118P00151000	21.40	1.95	21.80	22.30	22	877
151.00	GLD7140118P00151000	12.85	0.00	19.85	22.85	26	107
152.00	GLD140118P00152000	22.50	2.20	22.60	23.05	1	829
152.00	GLD7140118P00152000	15.80	0.00	20.70	24.00	14	22
153.00	GLD140118P00153000	21.20	0.00	23.55	24.15	5	659
153.00	GLD7140118P00153000	16.25	0.00	21.60	24.55	9	24
154.00	GLD140118P00154000	22.35	0.00	24.40	25.00	4	892
154.00	GLD7140118P00154000	17.15	0.00	22.45	25.45	9	66
155.00	GLD140118P00155000	23.35	0.00	25.25	25.85	1	14,503
155.00	GLD7140118P00155000	16.45	0.00	23.35	26.30	15	24
156.00	GLD140118P00156000	24.25	0.00	26.15	26.90	5	2,665
156.00	GLD7140118P00156000	18.65	0.00	24.10	27.65	14	203
157.00	GLD140118P00157000	24.60	0.00	27.00	27.45	3	938
157.00	GLD7140118P00157000	8.90	0.00	25.25	28.45	0	15
158.00	GLD140118P00158000	25.20	0.00	27.90	28.60	50	1,183
158.00	GLD7140118P00158000	25.35	0.00	26.05	29.35	0	1
159.00	GLD140118P00159000	20.03	0.00	28.80	29.25	5	596
160.00	GLD140118P00160000	29.39	1.99	29.75	30.55	4	6,490
160.00	GLD7140118P00160000	28.00	0.00	27.85	31.20	0	5
161.00	GLD140118P00161000	28.02	0.00	30.60	31.10	167	2,572
161.00	GLD7140118P00161000	27.60	0.00	28.80	32.10	8	8
162.00	GLD140118P00162000	31.70	1.40	31.60	32.30	1	2,295
163.00	GLD140118P00163000	29.95	0.00	32.50	33.00	2	1,032
164.00	GLD140118P00164000	30.78	0.00	33.40	34.20	27	3,954
165.00	GLD140118P00165000	31.90	0.00	34.35	35.05	5	5,874
166.00	GLD140118P00166000	34.90	9.90	35.30	36.10	2	1,812
167.00	GLD140118P00167000	26.65	0.00	36.25	36.95	50	1,217
168.00	GLD140118P00168000	31.07	0.00	37.20	38.10	10	743
169.00	GLD140118P00169000	33.80	0.00	38.15	39.10	25	1,749
170.00	GLD140118P00170000	36.40	0.00	39.15	40.00	1	2,762
171.00	GLD140118P00171000	27.39	0.00	40.05	41.00	0	510
172.00	GLD140118P00172000	40.75	0.00	41.00	41.95	0	933
173.00	GLD140118P00173000	18.30	0.00	42.00	42.90	0	282
174.00	GLD140118P00174000	40.38	0.00	42.95	43.90	20	136
175.00	GLD140118P00175000	32.99	0.00	43.95	44.85	10	977
176.00	GLD140118P00176000	23.40	0.00	44.90	45.85	0	194
177.00	GLD140118P00177000	40.00	0.00	45.85	46.80	15	362
178.00	GLD140118P00178000	26.30	0.00	46.85	47.75	0	304
179.00	GLD140118P00179000	22.65	0.00	47.85	48.75	0	174
180.00	GLD140118P00180000	41.85	0.00	48.80	49.75	70	580
181.00	GLD140118P00181000	23.05	0.00	49.80	50.70	0	34
182.00	GLD140118P00182000	23.85	0.00	50.75	51.70	0	139
183.00	GLD140118P00183000	26.10	0.00	51.75	52.65	0	10
184.00	GLD140118P00184000	26.95	0.00	52.75	53.65	0	56
185.00	GLD140118P00185000	52.75	0.00	53.70	54.65	7	107
186.00	GLD140118P00186000	28.15	0.00	54.70	55.60	0	53
187.00	GLD140118P00187000	30.50	0.00	55.70	56.60	0	31
188.00	GLD140118P00188000	29.20	0.00	56.65	57.60	0	24
189.00	GLD140118P00189000	32.00	0.00	57.65	58.55	0	4
190.00	GLD140118P00190000	53.41	0.00	58.60	59.60	10	145
192.00	GLD140118P00192000	34.90	0.00	60.60	61.55	0	67
193.00	GLD140118P00193000	35.20	0.00	61.60	62.50	0	25
194.00	GLD140118P00194000	45.35	0.00	62.60	63.50	0	10
195.00	GLD140118P00195000	62.12	0.00	63.60	64.50	3	51
196.00	GLD140118P00196000	36.95	0.00	64.60	65.50	0	44
197.00	GLD140118P00197000	37.65	0.00	65.55	66.50	0	30
198.00	GLD140118P00198000	39.30	0.00	66.55	67.50	0	35
199.00	GLD140118P00199000	37.05	0.00	67.50	68.45	0	27
200.00	GLD140118P00200000	63.50	0.00	68.50	69.45	1	463
205.00	GLD140118P00205000	68.50	0.00	73.45	74.50	1	18
210.00	GLD140118P00210000	58.43	0.00	78.45	79.40	0	58
215.00	GLD140118P00215000	55.70	0.00	83.45	84.45	0	21
220.00	GLD140118P00220000	78.10	0.00	88.45	89.45	3	88
225.00	GLD140118P00225000	72.13	0.00	93.45	94.40	0	192
230.00	GLD140118P00230000	70.65	0.00	98.45	99.40	0	197
235.00	GLD140118P00235000	75.20	0.00	103.45	104.40	0	235
240.00	GLD140118P00240000	87.50	0.00	108.50	109.45	0	371
245.00	GLD140118P00245000	83.15	0.00	113.50	114.45	0	248
250.00	GLD140118P00250000	91.50	0.00	118.50	119.45	0	195
255.00	GLD140118P00255000	115.60	0.00	123.45	124.40	900	412
260.00	GLD140118P00260000	120.60	0.00	128.45	129.45	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)