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

TSX

1.41% TSX Ventures 0.00%

SPDR Gold Shares (GLD)

-NYSEArca

133.30 1.82(1.35%) 1:10PM EDT - Nasdaq Real Time Price

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	59.21	0.00	58.00	58.50	60	515
80.00	GLD140118C00080000	55.10	0.00	53.20	53.70	3	453
85.00	GLD140118C00085000	50.61	0.00	48.30	48.80	10	140
90.00	GLD140118C00090000	45.32	0.00	43.45	43.90	24	173
95.00	GLD140118C00095000	37.50	0.00	38.75	39.20	10	25
100.00	GLD140118C00100000	35.00	0.00	34.10	34.50	1	496
105.00	GLD140118C00105000	30.84	0.00	29.45	29.90	1	54
110.00	GLD140118C00110000	25.44	1.64	25.10	25.45	5	217
115.00	GLD140118C00115000	19.75	2.75	20.90	21.25	3	117
120.00	GLD140118C00120000	15.94	2.30	16.85	17.05	3	510
120.00	GLD7140118C00120000	21.00	0.00	16.80	17.05	4	7
125.00	GLD140118C00125000	13.55	1.27	13.15	13.40	5	564
130.00	GLD140118C00130000	10.35	0.60	10.15	10.35	1,463	6,455
130.00	GLD7140118C00130000	11.24	0.00	10.10	10.30	25	25
135.00	GLD140118C00135000	7.15	1.35	7.45	7.60	8	4,579
135.00	GLD7140118C00135000	7.20	0.10	7.50	7.70	3	257
136.00	GLD140118C00136000	6.95	0.85	7.00	7.15	14	1,572
136.00	GLD7140118C00136000	6.75	0.10	6.95	7.10	4	49
137.00	GLD140118C00137000	7.40	0.00	6.55	6.70	100	576
137.00	GLD7140118C00137000	6.45	0.00	6.50	6.65	1	86
138.00	GLD140118C00138000	6.50	0.00	6.15	6.30	1	1,444
138.00	GLD7140118C00138000	5.50	0.00	6.15	6.35	42	213
139.00	GLD140118C00139000	6.00	0.05	5.75	5.95	13	208
139.00	GLD7140118C00139000	6.25	0.00	5.80	6.00	3	236
140.00	GLD140118C00140000	5.60	0.65	5.35	5.55	114	10,627
140.00	GLD7140118C00140000	5.43	1.42	5.35	5.55	7	418
141.00	GLD140118C00141000	5.20	0.40	5.00	5.15	56	428
141.00	GLD7140118C00141000	5.55	0.00	5.00	5.15	2	84
142.00	GLD140118C00142000	4.85	0.40	4.70	4.85	39	1,794
142.00	GLD7140118C00142000	7.55	0.00	4.70	4.85	40	59
143.00	GLD140118C00143000	4.55	0.30	4.35	4.50	273	496
143.00	GLD7140118C00143000	7.45	0.00	4.35	4.50	40	70
144.00	GLD140118C00144000	4.25	0.20	4.05	4.25	3	3,170
144.00	GLD7140118C00144000	6.20	0.00	4.05	4.25	14	44
145.00	GLD140118C00145000	3.95	0.45	3.75	3.90	77	6,386
145.00	GLD7140118C00145000	4.40	0.00	3.80	3.95	4	65
146.00	GLD140118C00146000	3.70	0.40	3.55	3.70	6	554
146.00	GLD7140118C00146000	6.20	0.00	3.50	3.70	40	70
147.00	GLD140118C00147000	3.46	0.26	3.30	3.45	28	163
147.00	GLD7140118C00147000	4.05	0.00	3.30	3.45	14	14
148.00	GLD140118C00148000	3.20	0.15	3.10	3.20	68	719
148.00	GLD7140118C00148000	3.15	0.30	3.10	3.20	44	17
149.00	GLD140118C00149000	2.79	0.22	2.85	2.98	10	1,066
150.00	GLD140118C00150000	2.81	0.45	2.70	2.79	255	5,626
150.00	GLD7140118C00150000	3.15	0.00	2.67	2.85	5	321
151.00	GLD140118C00151000	2.60	0.20	2.51	2.64	42	563
151.00	GLD7140118C00151000	3.95	0.00	1.71	2.95	1	1
152.00	GLD140118C00152000	2.45	0.10	2.36	2.51	29	1,949
153.00	GLD140118C00153000	2.31	0.07	2.19	2.32	66	2,300
153.00	GLD7140118C00153000	2.39	0.00	2.17	2.36	27	49
154.00	GLD140118C00154000	2.15	0.20	2.06	2.20	79	286
154.00	GLD7140118C00154000	2.24	0.00	2.03	2.21	3	35
155.00	GLD140118C00155000	2.01	0.34	1.91	2.05	168	16,825
155.00	GLD7140118C00155000	4.05	0.00	1.11	2.95	1	54
156.00	GLD140118C00156000	1.88	0.18	1.80	1.93	110	1,270
156.00	GLD7140118C00156000	1.98	0.00	1.76	1.96	2	81
157.00	GLD140118C00157000	1.77	0.16	1.71	1.83	1	1,869
157.00	GLD7140118C00157000	2.25	0.00	1.26	2.95	56	56
158.00	GLD140118C00158000	1.60	0.21	1.55	1.68	110	1,777
158.00	GLD7140118C00158000	1.81	0.00	1.56	1.74	70	131
159.00	GLD140118C00159000	1.53	0.16	1.49	1.61	69	2,571
160.00	GLD140118C00160000	1.44	0.15	1.38	1.51	55	29,437
160.00	GLD7140118C00160000	1.56	0.00	1.39	1.56	12	185
161.00	GLD140118C00161000	1.33	0.18	1.27	1.44	40	4,106
161.00	GLD7140118C00161000	1.59	0.00	1.28	1.50	91	91
162.00	GLD140118C00162000	1.48	0.00	1.20	1.35	1,389	4,324
162.00	GLD7140118C00162000	1.38	0.00	1.20	1.41	3	34
163.00	GLD140118C00163000	1.20	0.06	1.12	1.24	15	3,472
164.00	GLD140118C00164000	1.12	0.08	1.06	1.17	16	7,540
165.00	GLD140118C00165000	0.97	0.12	0.97	1.10	35	23,761
165.00	GLD7140118C00165000	1.03	0.47	0.98	1.13	1	123
166.00	GLD140118C00166000	1.09	0.00	0.91	1.03	2	2,637
166.00	GLD7140118C00166000	1.85	0.00	N/A	2.55	31	23
167.00	GLD140118C00167000	1.03	0.00	0.85	0.98	1	3,356
168.00	GLD140118C00168000	0.82	0.13	0.81	0.93	5	3,769
169.00	GLD140118C00169000	0.89	0.00	0.76	0.87	200	2,680
169.00	GLD7140118C00169000	1.32	0.00	N/A	2.29	3	3
170.00	GLD140118C00170000	0.78	0.17	0.75	0.82	1,284	25,526
170.00	GLD7140118C00170000	1.42	0.00	N/A	2.34	10	60
171.00	GLD140118C00171000	0.84	0.00	0.68	0.81	12	1,839
171.00	GLD7140118C00171000	0.99	0.00	N/A	2.30	6	9
172.00	GLD140118C00172000	1.01	0.00	0.64	0.76	150	1,555
172.00	GLD7140118C00172000	1.03	0.00	N/A	2.17	3	3
173.00	GLD140118C00173000	0.93	0.00	0.59	0.71	9	1,334
174.00	GLD140118C00174000	0.74	0.00	0.56	0.68	1	838
174.00	GLD7140118C00174000	1.00	0.00	N/A	2.11	9	6
175.00	GLD140118C00175000	0.77	0.00	0.56	0.66	37	26,092
176.00	GLD140118C00176000	0.77	0.00	0.51	0.66	4	786
177.00	GLD140118C00177000	0.60	0.00	0.48	0.60	2	1,180
177.00	GLD7140118C00177000	2.05	0.00	N/A	0.75	0	20
178.00	GLD140118C00178000	0.89	0.00	0.45	0.57	0	728
178.00	GLD7140118C00178000	0.95	0.00	N/A	2.06	80	83
179.00	GLD140118C00179000	0.53	0.00	0.43	0.55	1	702
179.00	GLD7140118C00179000	0.88	0.00	N/A	2.01	56	60
180.00	GLD140118C00180000	0.45	0.00	0.41	0.52	21	11,771
180.00	GLD7140118C00180000	0.84	0.00	N/A	2.01	65	356
181.00	GLD140118C00181000	0.62	0.00	0.39	0.50	2	828
181.00	GLD7140118C00181000	0.78	0.00	N/A	1.99	60	60
182.00	GLD140118C00182000	0.45	0.00	0.37	0.48	1	608
182.00	GLD7140118C00182000	0.76	0.00	N/A	1.97	31	43
183.00	GLD140118C00183000	0.51	0.00	0.34	0.47	0	1,199
183.00	GLD7140118C00183000	0.72	0.00	N/A	1.94	51	51
184.00	GLD140118C00184000	0.46	0.00	0.36	0.44	1	1,411
185.00	GLD140118C00185000	0.40	0.00	0.31	0.42	5	18,631
185.00	GLD7140118C00185000	0.98	0.00	0.22	1.86	0	3
186.00	GLD140118C00186000	0.56	0.00	0.29	0.42	0	781
187.00	GLD140118C00187000	0.73	0.00	0.27	0.39	2	809
188.00	GLD140118C00188000	0.48	0.00	0.26	0.37	5	774
189.00	GLD140118C00189000	0.74	0.00	0.25	0.36	0	1,232
190.00	GLD140118C00190000	0.30	0.00	0.26	0.34	4	10,206
191.00	GLD140118C00191000	0.67	0.00	0.22	0.33	0	2,051
192.00	GLD140118C00192000	0.50	0.00	0.20	0.32	0	747
193.00	GLD140118C00193000	0.39	0.00	0.19	0.31	30	753
194.00	GLD140118C00194000	0.28	0.00	0.18	0.30	2	1,548
195.00	GLD140118C00195000	0.25	0.00	0.16	0.29	1	6,261
196.00	GLD140118C00196000	0.35	0.00	0.16	0.28	240	1,296
197.00	GLD140118C00197000	0.38	0.00	0.15	0.27	2	1,604
198.00	GLD140118C00198000	0.36	0.00	0.16	0.26	57	1,267
199.00	GLD140118C00199000	0.25	0.00	0.13	0.25	4	502
200.00	GLD140118C00200000	0.18	0.02	0.12	0.24	18	77,463
205.00	GLD140118C00205000	0.14	0.00	0.14	0.20	13	3,653
210.00	GLD140118C00210000	0.14	0.00	0.05	0.17	5	1,724
215.00	GLD140118C00215000	0.10	0.05	0.07	0.15	20	20,645
220.00	GLD140118C00220000	0.06	0.00	0.05	0.13	48	28,496
225.00	GLD140118C00225000	0.17	0.00	0.03	0.12	1	2,052
230.00	GLD140118C00230000	0.18	0.00	N/A	0.10	0	1,125
235.00	GLD140118C00235000	0.16	0.00	N/A	0.09	0	8,773
240.00	GLD140118C00240000	0.06	0.00	N/A	0.08	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	0.07	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	0.06	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	0.12	0.22	49	477
75.00	GLD140118P00075000	0.26	0.02	0.18	0.31	8	2,952
80.00	GLD140118P00080000	0.36	0.00	0.29	0.41	256	4,519
85.00	GLD140118P00085000	0.52	0.00	0.43	0.55	58	1,896
90.00	GLD140118P00090000	0.73	0.00	0.62	0.73	88	1,176
95.00	GLD140118P00095000	0.92	0.04	0.83	0.95	78	10,406
100.00	GLD140118P00100000	1.20	0.13	1.11	1.24	3,012	11,799
105.00	GLD140118P00105000	1.68	0.00	1.50	1.62	1,603	3,378
110.00	GLD140118P00110000	2.23	0.34	2.04	2.14	461	1,863
115.00	GLD140118P00115000	2.85	0.35	2.77	2.87	253	4,574
120.00	GLD140118P00120000	3.80	0.40	3.70	3.85	173	4,803
120.00	GLD7140118P00120000	3.55	0.00	3.75	3.90	3	18
125.00	GLD140118P00125000	5.07	0.32	5.05	5.20	58	6,310
125.00	GLD7140118P00125000	4.95	0.00	5.05	5.25	40	194
130.00	GLD140118P00130000	6.82	0.37	6.90	7.05	2,054	30,526
130.00	GLD7140118P00130000	6.60	0.00	6.95	7.10	41	48
135.00	GLD140118P00135000	9.32	0.92	9.25	9.45	82	18,988
135.00	GLD7140118P00135000	10.05	0.15	9.20	9.35	66	197
136.00	GLD140118P00136000	10.75	0.00	9.70	9.85	44	1,839
136.00	GLD7140118P00136000	10.10	0.00	9.75	9.95	0	18
137.00	GLD140118P00137000	9.90	0.00	10.25	10.40	6	4,410
137.00	GLD7140118P00137000	11.05	0.00	10.35	10.50	67	107
138.00	GLD140118P00138000	10.10	0.00	10.90	11.10	15	1,759
138.00	GLD7140118P00138000	11.30	1.05	10.95	11.10	62	135
139.00	GLD140118P00139000	11.80	0.55	11.45	11.65	233	1,073
139.00	GLD7140118P00139000	12.30	0.00	11.50	11.70	1	31
140.00	GLD140118P00140000	12.50	1.15	12.15	12.30	60	16,957
140.00	GLD7140118P00140000	13.42	0.00	12.15	12.30	1	55
141.00	GLD140118P00141000	14.15	0.00	12.80	13.00	2	2,171
141.00	GLD7140118P00141000	13.30	4.05	12.80	13.00	1	80
142.00	GLD140118P00142000	13.00	0.00	13.45	13.65	8	1,694
142.00	GLD7140118P00142000	10.20	0.00	13.45	13.65	40	10
143.00	GLD140118P00143000	14.65	0.00	14.05	14.25	5	697
143.00	GLD7140118P00143000	9.00	0.00	14.15	14.30	40	40
144.00	GLD140118P00144000	14.07	0.00	14.90	15.10	14	3,156
144.00	GLD7140118P00144000	8.95	0.00	14.85	15.05	40	10
145.00	GLD140118P00145000	16.40	1.60	15.55	15.75	22	7,891
145.00	GLD7140118P00145000	9.35	0.00	15.50	15.70	95	108
146.00	GLD140118P00146000	15.37	0.00	16.35	16.55	21	1,977
146.00	GLD7140118P00146000	9.85	0.00	16.30	16.50	3	3
147.00	GLD140118P00147000	18.40	6.22	17.00	17.20	3	1,084
147.00	GLD7140118P00147000	16.15	0.00	16.95	17.25	0	51
148.00	GLD140118P00148000	18.90	0.36	17.80	18.00	25	2,510
149.00	GLD140118P00149000	19.90	0.00	18.60	18.80	5	850
149.00	GLD7140118P00149000	13.60	0.00	17.80	20.50	14	236
150.00	GLD140118P00150000	19.25	0.70	19.50	19.65	133	8,161
150.00	GLD7140118P00150000	19.50	1.30	17.15	19.50	5	16
151.00	GLD140118P00151000	21.40	0.00	20.20	20.50	22	899
151.00	GLD7140118P00151000	12.85	0.00	19.50	22.15	26	107
152.00	GLD140118P00152000	22.50	0.00	21.05	21.35	1	828
152.00	GLD7140118P00152000	15.80	0.00	19.60	23.00	14	22
153.00	GLD140118P00153000	21.20	0.00	21.85	22.20	5	659
153.00	GLD7140118P00153000	16.25	0.00	21.00	23.85	9	24
154.00	GLD140118P00154000	22.35	0.00	22.75	23.05	4	892
154.00	GLD7140118P00154000	17.15	0.00	21.80	24.55	9	66
155.00	GLD140118P00155000	22.30	0.00	23.55	23.85	7	14,498
155.00	GLD7140118P00155000	16.45	0.00	21.45	25.45	15	24
156.00	GLD140118P00156000	24.25	0.00	24.50	24.80	5	2,665
156.00	GLD7140118P00156000	18.65	0.00	23.10	26.45	14	203
157.00	GLD140118P00157000	24.60	0.00	25.30	25.55	3	938
157.00	GLD7140118P00157000	8.90	0.00	23.05	27.35	0	15
158.00	GLD140118P00158000	25.20	0.00	26.20	26.45	50	1,183
158.00	GLD7140118P00158000	25.35	0.00	24.05	28.45	0	1
159.00	GLD140118P00159000	20.03	0.00	27.05	27.40	5	596
160.00	GLD140118P00160000	28.50	0.00	27.95	28.30	3	6,491
160.00	GLD7140118P00160000	28.00	0.00	25.90	30.20	0	5
161.00	GLD140118P00161000	28.02	0.00	28.90	29.20	167	2,572
161.00	GLD7140118P00161000	27.60	0.00	27.25	30.95	8	8
162.00	GLD140118P00162000	28.62	0.00	29.85	30.20	1,347	3,245
163.00	GLD140118P00163000	32.05	2.10	30.80	31.15	10	1,032
164.00	GLD140118P00164000	30.78	0.00	31.60	31.95	27	3,954
165.00	GLD140118P00165000	31.90	0.00	32.65	33.00	5	5,874
166.00	GLD140118P00166000	34.90	0.00	33.60	34.05	2	1,814
167.00	GLD140118P00167000	26.65	0.00	34.50	34.85	50	1,217
168.00	GLD140118P00168000	31.07	0.00	35.50	35.90	10	743
169.00	GLD140118P00169000	33.80	0.00	36.40	36.75	25	1,749
170.00	GLD140118P00170000	38.10	1.70	37.35	37.85	7	2,762
171.00	GLD140118P00171000	27.39	0.00	38.30	38.80	0	510
172.00	GLD140118P00172000	40.75	0.00	39.15	39.65	0	933
173.00	GLD140118P00173000	18.30	0.00	40.15	40.60	0	282
174.00	GLD140118P00174000	40.38	0.00	41.20	41.70	20	136
175.00	GLD140118P00175000	32.99	0.00	42.10	42.55	10	977
176.00	GLD140118P00176000	23.40	0.00	43.15	43.65	0	194
177.00	GLD140118P00177000	40.00	0.00	43.95	44.50	15	362
178.00	GLD140118P00178000	26.30	0.00	45.00	45.50	0	304
179.00	GLD140118P00179000	22.65	0.00	46.05	46.50	0	174
180.00	GLD140118P00180000	41.85	0.00	47.05	47.55	70	580
181.00	GLD140118P00181000	23.05	0.00	47.95	48.45	0	34
182.00	GLD140118P00182000	23.85	0.00	49.00	49.50	0	139
183.00	GLD140118P00183000	26.10	0.00	49.80	50.30	0	10
184.00	GLD140118P00184000	26.95	0.00	50.95	51.45	0	56
185.00	GLD140118P00185000	52.75	0.00	51.85	52.35	7	107
186.00	GLD140118P00186000	28.15	0.00	52.90	53.40	0	53
187.00	GLD140118P00187000	30.50	0.00	53.90	54.40	0	31
188.00	GLD140118P00188000	29.20	0.00	54.80	55.30	0	24
189.00	GLD140118P00189000	32.00	0.00	55.75	56.25	0	4
190.00	GLD140118P00190000	53.41	0.00	56.85	57.40	10	145
192.00	GLD140118P00192000	34.90	0.00	58.75	59.25	0	67
193.00	GLD140118P00193000	35.20	0.00	59.80	60.30	0	25
194.00	GLD140118P00194000	45.35	0.00	60.80	61.35	0	10
195.00	GLD140118P00195000	62.12	0.00	61.80	62.30	3	51
196.00	GLD140118P00196000	36.95	0.00	62.70	63.15	0	44
197.00	GLD140118P00197000	37.65	0.00	63.70	64.20	0	30
198.00	GLD140118P00198000	39.30	0.00	64.80	65.30	0	35
199.00	GLD140118P00199000	37.05	0.00	65.75	66.30	0	27
200.00	GLD140118P00200000	63.50	0.00	66.75	67.30	1	368
205.00	GLD140118P00205000	68.50	0.00	71.50	72.05	1	18
210.00	GLD140118P00210000	58.43	0.00	76.70	77.20	0	58
215.00	GLD140118P00215000	55.70	0.00	81.70	82.20	0	21
220.00	GLD140118P00220000	78.10	0.00	86.60	87.10	3	88
225.00	GLD140118P00225000	72.13	0.00	91.60	92.10	0	192
230.00	GLD140118P00230000	70.65	0.00	96.70	97.20	0	197
235.00	GLD140118P00235000	75.20	0.00	101.70	102.20	0	235
240.00	GLD140118P00240000	87.50	0.00	106.70	107.20	0	371
245.00	GLD140118P00245000	83.15	0.00	111.70	112.25	0	248
250.00	GLD140118P00250000	91.50	0.00	116.70	117.25	0	195
255.00	GLD140118P00255000	115.60	0.00	121.70	122.20	900	412
260.00	GLD140118P00260000	120.60	0.00	126.70	127.20	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)