GLD Options | SPDR Gold Trust Stock

BSE

1.58% NSE

1.76%

SPDR Gold Shares (GLD)

-NYSEArca

131.94 23 May 1:30AM

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 14 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	GLD130622C00080000	62.75	0.00	N/A	N/A	27	315
84.00	GLD130622C00084000	58.22	0.00	N/A	N/A	1	1
85.00	GLD130622C00085000	57.23	0.00	N/A	N/A	4	65
85.00	GLD130628C00085000	87.35	0.00	N/A	N/A	0	7
87.00	GLD130622C00087000	83.60	0.00	N/A	N/A	0	10
88.00	GLD130622C00088000	78.40	0.00	N/A	N/A	0	10
89.00	GLD130622C00089000	45.24	0.00	N/A	N/A	1	1
90.00	GLD130622C00090000	44.00	0.00	N/A	N/A	1	87
92.00	GLD130622C00092000	60.80	0.00	N/A	N/A	0	1
94.00	GLD130622C00094000	37.70	21.10	N/A	N/A	30	1
95.00	GLD130622C00095000	36.55	21.25	N/A	N/A	10	11
96.00	GLD130622C00096000	44.20	0.00	N/A	N/A	20	20
97.00	GLD130622C00097000	43.20	0.00	N/A	N/A	2	3
97.00	GLD130628C00097000	57.20	0.00	N/A	N/A	0	20
100.00	GLD130622C00100000	31.55	2.00	N/A	N/A	15	228
100.00	GLD130628C00100000	54.53	0.00	N/A	N/A	0	127
101.00	GLD130622C00101000	53.52	0.00	N/A	N/A	0	4
104.00	GLD130622C00104000	36.25	0.00	N/A	N/A	2	3
105.00	GLD130622C00105000	26.65	18.35	N/A	N/A	10	1
106.00	GLD130622C00106000	32.20	0.00	N/A	N/A	2	2
107.00	GLD130622C00107000	35.18	0.00	N/A	N/A	2	4
108.00	GLD7130622C00108000	34.50	0.00	N/A	N/A	100	100
110.00	GLD130622C00110000	22.15	0.00	N/A	N/A	30	47
110.00	GLD7130622C00110000	32.55	0.00	N/A	N/A	62	62
110.00	GLD130628C00110000	26.75	0.00	N/A	N/A	4	4
111.00	GLD130622C00111000	24.50	0.00	N/A	N/A	4	4
112.00	GLD130622C00112000	19.90	0.85	N/A	N/A	14	39
113.00	GLD130622C00113000	20.40	0.00	N/A	N/A	13	16
114.00	GLD130622C00114000	17.85	0.55	N/A	N/A	7	22
115.00	GLD130622C00115000	19.45	0.00	N/A	N/A	1	103
115.00	GLD7130622C00115000	23.25	0.00	N/A	N/A	27	27
115.00	GLD130628C00115000	17.85	0.00	N/A	N/A	1	2
116.00	GLD130622C00116000	19.75	1.10	N/A	N/A	6	68
117.00	GLD130622C00117000	15.00	2.42	N/A	N/A	60	60
117.00	GLD7130622C00117000	23.75	0.00	N/A	N/A	27	27
118.00	GLD130622C00118000	14.65	0.35	N/A	N/A	5	133
119.00	GLD130622C00119000	13.40	0.35	N/A	N/A	9	146
119.00	GLD7130622C00119000	23.50	0.00	N/A	N/A	9	9
119.00	GLD130628C00119000	15.30	0.00	N/A	N/A	0	10
120.00	GLD130622C00120000	13.00	0.92	N/A	N/A	218	3,120
120.00	GLD7130622C00120000	15.15	0.00	N/A	N/A	121	141
120.00	GLD130628C00120000	14.40	0.00	N/A	N/A	8	32
121.00	GLD130622C00121000	11.35	0.55	N/A	N/A	81	61
121.00	GLD130628C00121000	19.35	0.00	N/A	N/A	10	30
122.00	GLD130622C00122000	10.75	1.05	N/A	N/A	115	260
122.00	GLD7130622C00122000	20.95	0.00	N/A	N/A	33	33
123.00	GLD130622C00123000	9.65	0.60	N/A	N/A	81	222
123.00	GLD7130622C00123000	13.90	0.00	N/A	N/A	25	25
124.00	GLD130622C00124000	9.10	1.20	N/A	N/A	142	241
124.00	GLD7130622C00124000	10.05	0.00	N/A	N/A	25	50
125.00	GLD130607C00125000	7.45	3.27	N/A	N/A	1	30
125.00	GLD130622C00125000	8.26	1.12	N/A	N/A	183	3,240
125.00	GLD7130622C00125000	8.80	0.00	N/A	N/A	75	134
125.00	GLD130628C00125000	8.35	1.21	N/A	N/A	19	51
126.00	GLD130622C00126000	7.78	0.87	N/A	N/A	246	225
127.00	GLD130614C00127000	6.35	0.00	N/A	N/A	10	13
127.00	GLD130622C00127000	6.75	1.00	N/A	N/A	163	377
127.00	GLD7130622C00127000	14.25	0.00	N/A	N/A	20	20
127.00	GLD130628C00127000	8.80	0.40	N/A	N/A	17	17
128.00	GLD130614C00128000	7.58	2.08	N/A	N/A	1	11
128.00	GLD130622C00128000	5.80	1.15	N/A	N/A	253	311
128.00	GLD7130622C00128000	6.60	1.35	N/A	N/A	255	80
128.00	GLD130628C00128000	7.55	0.00	N/A	N/A	40	92
129.00	GLD130614C00129000	7.05	0.00	N/A	N/A	10	23
129.00	GLD130622C00129000	5.40	1.30	N/A	N/A	370	397
129.00	GLD7130622C00129000	5.45	1.95	N/A	N/A	27	47
129.00	GLD130628C00129000	6.65	0.10	N/A	N/A	19	18
130.00	GLD130607C00130000	3.95	1.05	N/A	N/A	36	61
130.00	GLD7130614C00130000	5.25	0.00	N/A	N/A	25	25
130.00	GLD130622C00130000	4.95	0.65	N/A	N/A	489	1,398
130.00	GLD7130622C00130000	4.70	1.25	N/A	N/A	215	37
130.00	GLD130628C00130000	5.25	0.75	N/A	N/A	39	272
130.50	GLD130614C00130500	3.90	1.10	N/A	N/A	10	35
130.50	GLD7130614C00130500	4.25	0.00	N/A	N/A	12	12
131.00	GLD130607C00131000	3.55	0.65	N/A	N/A	68	207
131.00	GLD7130607C00131000	5.10	0.00	N/A	N/A	10	10
131.00	GLD130614C00131000	4.65	0.00	N/A	N/A	5	5
131.00	GLD7130614C00131000	5.45	0.00	N/A	N/A	10	10
131.00	GLD130622C00131000	4.30	0.63	N/A	N/A	615	953
131.00	GLD7130622C00131000	4.35	0.17	N/A	N/A	82	88
131.00	GLD130628C00131000	6.40	0.90	N/A	N/A	28	370
131.50	GLD130614C00131500	3.35	0.60	N/A	N/A	10	41
131.50	GLD7130614C00131500	4.60	0.50	N/A	N/A	10	3
132.00	GLD130607C00132000	2.95	0.65	N/A	N/A	110	222
132.00	GLD7130607C00132000	2.73	0.82	N/A	N/A	102	11
132.00	GLD130614C00132000	3.15	0.70	N/A	N/A	6	62
132.00	GLD130622C00132000	3.70	0.50	N/A	N/A	609	2,023
132.00	GLD7130622C00132000	3.95	0.60	N/A	N/A	53	282
132.00	GLD130628C00132000	3.75	1.10	N/A	N/A	80	122
132.50	GLD130614C00132500	4.45	0.00	N/A	N/A	22	32
133.00	GLD130607C00133000	2.45	0.51	N/A	N/A	187	136
133.00	GLD7130607C00133000	3.05	0.00	N/A	N/A	70	70
133.00	GLD130614C00133000	3.35	0.00	N/A	N/A	21	104
133.00	GLD130622C00133000	3.20	0.50	N/A	N/A	1,564	6,584
133.00	GLD7130622C00133000	3.80	0.00	N/A	N/A	35	180
133.00	GLD130628C00133000	3.55	0.40	N/A	N/A	100	791
133.50	GLD130614C00133500	3.58	0.12	N/A	N/A	1	33
133.50	GLD7130614C00133500	3.10	0.00	N/A	N/A	10	32
134.00	GLD130607C00134000	2.01	0.50	N/A	N/A	405	676
134.00	GLD7130607C00134000	3.05	0.00	N/A	N/A	21	21
134.00	GLD130614C00134000	4.65	1.85	N/A	N/A	21	41
134.00	GLD7130614C00134000	3.35	0.00	N/A	N/A	10	40
134.00	GLD130622C00134000	2.76	0.42	N/A	N/A	2,262	4,900
134.00	GLD7130622C00134000	2.80	0.45	N/A	N/A	249	78
134.00	GLD130628C00134000	3.05	0.50	N/A	N/A	93	812
134.50	GLD130614C00134500	2.72	0.00	N/A	N/A	4	40
135.00	GLD130607C00135000	1.46	0.65	N/A	N/A	473	178
135.00	GLD7130607C00135000	2.26	0.00	N/A	N/A	30	30
135.00	GLD130614C00135000	2.46	0.11	N/A	N/A	32	134
135.00	GLD130622C00135000	2.33	0.41	N/A	N/A	2,644	7,804
135.00	GLD7130622C00135000	2.38	0.67	N/A	N/A	43	220
135.00	GLD130628C00135000	2.67	0.43	N/A	N/A	29	877
135.50	GLD130607C00135500	1.33	0.64	N/A	N/A	159	65
135.50	GLD130614C00135500	2.07	0.00	N/A	N/A	10	10
136.00	GLD130607C00136000	1.31	0.50	N/A	N/A	527	193
136.00	GLD7130607C00136000	3.20	2.25	N/A	N/A	25	28
136.00	GLD130614C00136000	1.83	0.00	N/A	N/A	2	2
136.00	GLD7130614C00136000	2.49	0.00	N/A	N/A	12	12
136.00	GLD130622C00136000	1.97	0.33	N/A	N/A	3,876	5,426
136.00	GLD7130622C00136000	3.65	1.40	N/A	N/A	22	31
136.00	GLD130628C00136000	2.51	0.04	N/A	N/A	37	682
136.50	GLD130607C00136500	1.65	0.02	N/A	N/A	129	704
136.50	GLD130614C00136500	1.98	0.00	N/A	N/A	84	87
136.50	GLD7130614C00136500	1.98	0.22	N/A	N/A	100	1
137.00	GLD130607C00137000	1.07	0.34	N/A	N/A	53	99
137.00	GLD7130607C00137000	0.92	0.25	N/A	N/A	101	101
137.00	GLD130614C00137000	2.16	0.00	N/A	N/A	56	72
137.00	GLD7130614C00137000	1.23	0.99	N/A	N/A	1	19
137.00	GLD130622C00137000	1.61	0.36	N/A	N/A	1,912	5,234
137.00	GLD7130622C00137000	1.53	0.43	N/A	N/A	10	99
137.00	GLD130628C00137000	1.87	0.34	N/A	N/A	118	645
137.50	GLD130607C00137500	0.90	0.30	N/A	N/A	294	832
137.50	GLD130614C00137500	2.03	0.00	N/A	N/A	1	1
137.50	GLD7130614C00137500	1.89	0.00	N/A	N/A	10	10
138.00	GLD130607C00138000	0.67	0.41	N/A	N/A	58	455
138.00	GLD7130607C00138000	1.16	0.59	N/A	N/A	50	58
138.00	GLD130614C00138000	1.28	0.00	N/A	N/A	53	32
138.00	GLD7130614C00138000	1.33	0.00	N/A	N/A	100	100
138.00	GLD130622C00138000	1.36	0.28	N/A	N/A	981	8,525
138.00	GLD7130622C00138000	1.46	0.47	N/A	N/A	252	91
138.00	GLD130628C00138000	1.92	0.22	N/A	N/A	115	619
138.50	GLD130607C00138500	0.66	0.36	N/A	N/A	36	1,083
138.50	GLD130614C00138500	1.71	0.00	N/A	N/A	2	2
139.00	GLD130607C00139000	0.69	0.31	N/A	N/A	896	757
139.00	GLD7130607C00139000	1.21	0.00	N/A	N/A	100	102
139.00	GLD130614C00139000	1.18	0.00	N/A	N/A	11	12
139.00	GLD130622C00139000	1.12	0.19	N/A	N/A	510	3,218
139.00	GLD7130622C00139000	1.43	0.03	N/A	N/A	25	90
139.00	GLD130628C00139000	1.68	0.01	N/A	N/A	12	551
139.50	GLD130607C00139500	0.66	0.36	N/A	N/A	51	245
139.50	GLD130614C00139500	0.97	0.00	N/A	N/A	10	20
140.00	GLD130607C00140000	0.40	0.29	N/A	N/A	390	746
140.00	GLD7130607C00140000	0.72	0.58	N/A	N/A	133	1
140.00	GLD130614C00140000	0.90	0.26	N/A	N/A	308	65
140.00	GLD130622C00140000	0.93	0.20	N/A	N/A	8,894	21,658
140.00	GLD7130622C00140000	1.70	0.66	N/A	N/A	3	275
140.00	GLD130628C00140000	1.44	0.11	N/A	N/A	50	729
140.50	GLD130614C00140500	0.59	0.41	N/A	N/A	49	64
141.00	GLD130607C00141000	0.74	0.25	N/A	N/A	15	273
141.00	GLD7130607C00141000	1.10	0.31	N/A	N/A	100	105
141.00	GLD130614C00141000	1.31	0.64	N/A	N/A	20	1
141.00	GLD130622C00141000	0.75	0.25	N/A	N/A	1,016	9,876
141.00	GLD7130622C00141000	1.46	0.29	N/A	N/A	102	52
141.00	GLD130628C00141000	1.15	0.09	N/A	N/A	25	620
142.00	GLD130607C00142000	0.40	0.01	N/A	N/A	29	524
142.00	GLD7130607C00142000	2.08	0.00	N/A	N/A	2	2
142.00	GLD130614C00142000	0.87	0.00	N/A	N/A	3	5
142.00	GLD130622C00142000	0.62	0.09	N/A	N/A	1,029	14,134
142.00	GLD7130622C00142000	0.65	0.00	N/A	N/A	10	272
142.00	GLD130628C00142000	0.66	0.29	N/A	N/A	833	1,297
143.00	GLD130607C00143000	0.35	0.04	N/A	N/A	31	279
143.00	GLD7130607C00143000	1.37	0.00	N/A	N/A	40	40
143.00	GLD130614C00143000	0.69	0.00	N/A	N/A	5	5
143.00	GLD130622C00143000	0.50	0.09	N/A	N/A	1,393	5,321
143.00	GLD7130622C00143000	1.17	0.80	N/A	N/A	200	143
143.00	GLD130628C00143000	0.97	0.17	N/A	N/A	85	407
144.00	GLD130607C00144000	0.15	0.10	N/A	N/A	20	421
144.00	GLD7130607C00144000	1.78	0.00	N/A	N/A	46	48
144.00	GLD130614C00144000	0.54	0.22	N/A	N/A	2	2
144.00	GLD130622C00144000	0.41	0.07	N/A	N/A	966	5,321
144.00	GLD7130622C00144000	0.61	0.00	N/A	N/A	4	137
144.00	GLD130628C00144000	0.81	0.17	N/A	N/A	21	645
145.00	GLD130607C00145000	0.12	0.06	N/A	N/A	36	408
145.00	GLD7130607C00145000	0.78	0.00	N/A	N/A	40	40
145.00	GLD130614C00145000	0.46	0.00	N/A	N/A	58	58
145.00	GLD130622C00145000	0.32	0.07	N/A	N/A	1,451	13,898
145.00	GLD7130622C00145000	0.78	0.35	N/A	N/A	200	270
145.00	GLD130628C00145000	0.68	0.10	N/A	N/A	51	905
146.00	GLD130607C00146000	0.15	0.00	N/A	N/A	2	410
146.00	GLD7130607C00146000	1.08	0.00	N/A	N/A	5	105
146.00	GLD130622C00146000	0.25	0.07	N/A	N/A	164	6,190
146.00	GLD7130622C00146000	0.43	0.00	N/A	N/A	25	100
146.00	GLD130628C00146000	0.39	0.21	N/A	N/A	1,055	1,381
147.00	GLD130607C00147000	0.15	0.05	N/A	N/A	4	48
147.00	GLD7130607C00147000	0.71	0.00	N/A	N/A	100	100
147.00	GLD130622C00147000	0.20	0.07	N/A	N/A	10,134	20,401
147.00	GLD7130622C00147000	0.50	0.00	N/A	N/A	5	117
147.00	GLD130628C00147000	0.48	0.07	N/A	N/A	4	1,123
148.00	GLD130607C00148000	0.12	0.09	N/A	N/A	4	136
148.00	GLD7130607C00148000	0.65	0.00	N/A	N/A	50	50
148.00	GLD130622C00148000	0.16	0.04	N/A	N/A	173	7,456
148.00	GLD7130622C00148000	0.21	0.00	N/A	N/A	5	123
148.00	GLD130628C00148000	0.19	0.16	N/A	N/A	14	7,944
149.00	GLD130607C00149000	0.19	0.00	N/A	N/A	2	66
149.00	GLD130622C00149000	0.14	0.04	N/A	N/A	52	4,753
149.00	GLD7130622C00149000	0.32	0.00	N/A	N/A	15	329
149.00	GLD130628C00149000	0.38	0.09	N/A	N/A	5	2,213
150.00	GLD130607C00150000	0.11	0.00	N/A	N/A	2	94
150.00	GLD130622C00150000	0.13	0.00	N/A	N/A	42	25,024
150.00	GLD7130622C00150000	0.46	0.00	N/A	N/A	40	416
150.00	GLD130628C00150000	0.19	0.07	N/A	N/A	144	3,054
150.50	GLD130607C00150500	0.26	0.00	N/A	N/A	1	7
151.00	GLD130607C00151000	0.16	0.00	N/A	N/A	20	87
151.00	GLD130622C00151000	0.12	0.02	N/A	N/A	96	1,967
151.00	GLD7130622C00151000	1.35	0.00	N/A	N/A	4	448
151.00	GLD130628C00151000	0.13	0.15	N/A	N/A	20	1,145
151.50	GLD130607C00151500	0.32	0.00	N/A	N/A	1	5
152.00	GLD130607C00152000	0.38	0.00	N/A	N/A	31	31
152.00	GLD7130607C00152000	0.21	0.00	N/A	N/A	6	6
152.00	GLD130622C00152000	0.13	0.01	N/A	N/A	13	2,340
152.00	GLD7130622C00152000	0.99	0.00	N/A	N/A	100	220
152.00	GLD130628C00152000	0.11	0.14	N/A	N/A	51	1,367
152.50	GLD130607C00152500	0.18	0.00	N/A	N/A	1	1
153.00	GLD130607C00153000	0.20	0.00	N/A	N/A	17	25
153.00	GLD130622C00153000	0.06	0.01	N/A	N/A	118	9,515
153.00	GLD7130622C00153000	0.17	0.00	N/A	N/A	4	748
153.00	GLD130628C00153000	0.10	0.00	N/A	N/A	60	962
154.00	GLD130607C00154000	0.32	0.00	N/A	N/A	1	1
154.00	GLD130622C00154000	0.12	0.03	N/A	N/A	10	1,953
154.00	GLD7130622C00154000	0.27	0.00	N/A	N/A	3	567
154.00	GLD130628C00154000	0.23	0.00	N/A	N/A	210	1,089
155.00	GLD130607C00155000	0.02	0.06	N/A	N/A	2	5
155.00	GLD130622C00155000	0.05	0.02	N/A	N/A	25	13,885
155.00	GLD7130622C00155000	0.21	0.00	N/A	N/A	4	1,030
155.00	GLD130628C00155000	0.20	0.07	N/A	N/A	4	708
156.00	GLD130622C00156000	0.10	0.04	N/A	N/A	5	13,641
156.00	GLD7130622C00156000	0.15	0.00	N/A	N/A	17	358
156.00	GLD130628C00156000	0.07	0.00	N/A	N/A	3	1,368
157.00	GLD130622C00157000	0.04	0.01	N/A	N/A	2	10,159
157.00	GLD7130622C00157000	0.24	0.00	N/A	N/A	0	456
157.00	GLD130628C00157000	0.11	0.00	N/A	N/A	4	809
158.00	GLD130622C00158000	0.05	0.02	N/A	N/A	350	5,264
158.00	GLD7130622C00158000	0.64	0.00	N/A	N/A	0	1,411
158.00	GLD130628C00158000	0.17	0.00	N/A	N/A	35	612
159.00	GLD130622C00159000	0.05	0.00	N/A	N/A	25	5,126
159.00	GLD7130622C00159000	0.29	0.00	N/A	N/A	0	653
159.00	GLD130628C00159000	0.08	0.00	N/A	N/A	4	1,333
160.00	GLD130622C00160000	0.03	0.01	N/A	N/A	42	23,663
160.00	GLD7130622C00160000	0.17	0.00	N/A	N/A	108	1,389
160.00	GLD130628C00160000	0.07	0.02	N/A	N/A	209	5,720
161.00	GLD130622C00161000	0.02	0.00	N/A	N/A	5	6,733
161.00	GLD7130622C00161000	0.02	0.00	N/A	N/A	11	733
161.00	GLD130628C00161000	0.05	0.05	N/A	N/A	210	1,182
162.00	GLD130622C00162000	0.05	0.03	N/A	N/A	8	19,634
162.00	GLD130628C00162000	0.04	0.00	N/A	N/A	33	1,993
163.00	GLD130622C00163000	0.04	0.01	N/A	N/A	2	7,253
163.00	GLD7130622C00163000	0.46	0.00	N/A	N/A	0	4
163.00	GLD130628C00163000	0.05	0.00	N/A	N/A	15	5,518
164.00	GLD130622C00164000	0.03	0.02	N/A	N/A	6	5,229
164.00	GLD7130622C00164000	0.05	0.00	N/A	N/A	2	4
164.00	GLD130628C00164000	0.05	0.11	N/A	N/A	7	563
165.00	GLD130622C00165000	0.02	0.00	N/A	N/A	23	23,824
165.00	GLD7130622C00165000	0.33	0.00	N/A	N/A	0	25
165.00	GLD130628C00165000	0.01	0.00	N/A	N/A	75	1,690
166.00	GLD130622C00166000	0.03	0.00	N/A	N/A	1	4,207
166.00	GLD130628C00166000	0.04	0.00	N/A	N/A	1	1,352
167.00	GLD130622C00167000	0.03	0.00	N/A	N/A	5	3,935
167.00	GLD7130622C00167000	0.38	0.00	N/A	N/A	0	100
167.00	GLD130628C00167000	0.03	0.00	N/A	N/A	168	3,460
168.00	GLD130622C00168000	0.02	0.00	N/A	N/A	10	6,601
168.00	GLD130628C00168000	0.05	0.00	N/A	N/A	4	465
169.00	GLD130622C00169000	0.02	0.00	N/A	N/A	1	897
169.00	GLD130628C00169000	0.02	0.00	N/A	N/A	8	472
170.00	GLD130622C00170000	0.05	0.03	N/A	N/A	3	20,409
170.00	GLD7130622C00170000	0.15	0.00	N/A	N/A	0	1
170.00	GLD130628C00170000	0.01	0.00	N/A	N/A	25	4,416
171.00	GLD130622C00171000	0.08	0.00	N/A	N/A	4	2,384
171.00	GLD130628C00171000	0.06	0.00	N/A	N/A	2	758
172.00	GLD130622C00172000	0.07	0.00	N/A	N/A	10	1,587
172.00	GLD130628C00172000	0.02	0.00	N/A	N/A	4	427
173.00	GLD130622C00173000	0.06	0.00	N/A	N/A	0	1,537
173.00	GLD130628C00173000	0.02	0.00	N/A	N/A	4	913
174.00	GLD130622C00174000	0.02	0.00	N/A	N/A	450	14,571
174.00	GLD130628C00174000	0.06	0.00	N/A	N/A	1	735
175.00	GLD130622C00175000	0.02	0.01	N/A	N/A	11	41,037
175.00	GLD130628C00175000	0.02	0.00	N/A	N/A	4	20,904
176.00	GLD130622C00176000	0.02	0.00	N/A	N/A	2	1,210
176.00	GLD130628C00176000	0.04	0.00	N/A	N/A	1	673
177.00	GLD130622C00177000	0.03	0.00	N/A	N/A	1	2,040
177.00	GLD130628C00177000	0.02	0.00	N/A	N/A	4	410
178.00	GLD130622C00178000	0.01	0.00	N/A	N/A	30	2,226
178.00	GLD130628C00178000	0.28	0.00	N/A	N/A	0	491
179.00	GLD130622C00179000	0.05	0.00	N/A	N/A	3	5,474
179.00	GLD130628C00179000	0.05	0.00	N/A	N/A	3	310
180.00	GLD130622C00180000	0.01	0.00	N/A	N/A	1	27,691
180.00	GLD130628C00180000	0.01	0.01	N/A	N/A	1	3,873
181.00	GLD130622C00181000	0.02	0.00	N/A	N/A	0	1,989
181.00	GLD130628C00181000	0.21	0.00	N/A	N/A	0	362
182.00	GLD130622C00182000	0.06	0.00	N/A	N/A	0	2,280
182.00	GLD130628C00182000	0.09	0.00	N/A	N/A	0	544
183.00	GLD130622C00183000	0.04	0.00	N/A	N/A	5	1,006
183.00	GLD130628C00183000	0.11	0.00	N/A	N/A	0	194
184.00	GLD130622C00184000	0.03	0.00	N/A	N/A	0	916
184.00	GLD130628C00184000	0.15	0.00	N/A	N/A	0	136
185.00	GLD130622C00185000	0.02	0.00	N/A	N/A	8	11,704
185.00	GLD130628C00185000	0.03	0.00	N/A	N/A	50	40,066
186.00	GLD130622C00186000	0.02	0.00	N/A	N/A	4	1,032
186.00	GLD130628C00186000	0.18	0.00	N/A	N/A	0	470
187.00	GLD130622C00187000	0.15	0.00	N/A	N/A	0	1,239
187.00	GLD130628C00187000	0.10	0.00	N/A	N/A	0	2,122
188.00	GLD130622C00188000	0.01	0.00	N/A	N/A	32	564
188.00	GLD130628C00188000	0.12	0.00	N/A	N/A	0	261
189.00	GLD130622C00189000	0.01	0.00	N/A	N/A	20	837
189.00	GLD130628C00189000	0.04	0.00	N/A	N/A	0	88
190.00	GLD130622C00190000	0.01	0.00	N/A	N/A	5	14,531
190.00	GLD130628C00190000	0.11	0.00	N/A	N/A	0	951
195.00	GLD130622C00195000	0.07	0.00	N/A	N/A	0	2,262
195.00	GLD130628C00195000	0.36	0.00	N/A	N/A	0	2,603
200.00	GLD130622C00200000	0.01	0.00	N/A	N/A	1	35,929
200.00	GLD7130622C00200000	0.05	0.00	N/A	N/A	0	75
200.00	GLD130628C00200000	0.06	0.00	N/A	N/A	0	961
205.00	GLD130622C00205000	0.01	0.00	N/A	N/A	0	29,261
205.00	GLD130628C00205000	0.07	0.00	N/A	N/A	0	151
210.00	GLD130622C00210000	0.01	0.00	N/A	N/A	2	2,337
210.00	GLD130628C00210000	0.64	0.00	N/A	N/A	0	397
215.00	GLD130622C00215000	0.03	0.00	N/A	N/A	28	1,256
215.00	GLD130628C00215000	0.82	0.00	N/A	N/A	0	273
220.00	GLD130622C00220000	0.02	0.00	N/A	N/A	0	1,806
220.00	GLD130628C00220000	0.72	0.00	N/A	N/A	0	25
225.00	GLD130622C00225000	0.02	0.00	N/A	N/A	7	1,120
225.00	GLD130628C00225000	0.07	0.00	N/A	N/A	0	389
230.00	GLD130622C00230000	0.01	0.00	N/A	N/A	0	3,801
230.00	GLD130628C00230000	0.07	0.00	N/A	N/A	0	2,462
235.00	GLD130622C00235000	0.06	0.00	N/A	N/A	0	1,094
240.00	GLD130622C00240000	0.01	0.00	N/A	N/A	0	1,318
245.00	GLD130622C00245000	0.05	0.00	N/A	N/A	0	4,145
250.00	GLD130622C00250000	0.04	0.00	N/A	N/A	0	1,833
255.00	GLD130622C00255000	0.02	0.00	N/A	N/A	0	2,069

Put Options

Expire at close Friday 14 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	GLD130622P00080000	0.02	0.00	N/A	N/A	65	345
84.00	GLD130622P00084000	0.06	0.00	N/A	N/A	56	56
85.00	GLD130622P00085000	0.03	0.00	N/A	N/A	0	458
85.00	GLD130628P00085000	0.45	0.00	N/A	N/A	0	3
87.00	GLD130622P00087000	0.04	0.00	N/A	N/A	20	20
88.00	GLD130622P00088000	0.03	0.00	N/A	N/A	25	25
90.00	GLD130622P00090000	0.02	0.00	N/A	N/A	2	4,338
90.00	GLD130628P00090000	0.09	0.00	N/A	N/A	0	3
91.00	GLD130622P00091000	0.04	0.00	N/A	N/A	19	10
92.00	GLD130622P00092000	0.06	0.00	N/A	N/A	270	2,821
93.00	GLD130622P00093000	0.05	0.00	N/A	N/A	17	73
94.00	GLD130622P00094000	0.03	0.00	N/A	N/A	10	93
95.00	GLD130622P00095000	0.05	0.00	N/A	N/A	56	1,091
95.00	GLD130628P00095000	0.12	0.00	N/A	N/A	7	7
96.00	GLD130622P00096000	0.04	0.00	N/A	N/A	14	50
97.00	GLD130622P00097000	0.08	0.00	N/A	N/A	2	249
97.00	GLD130628P00097000	0.15	0.00	N/A	N/A	5	26
98.00	GLD130622P00098000	0.05	0.04	N/A	N/A	50	209
99.00	GLD130622P00099000	0.07	0.03	N/A	N/A	89	1,027
100.00	GLD130622P00100000	0.10	0.03	N/A	N/A	167	6,858
100.00	GLD130628P00100000	0.18	0.00	N/A	N/A	10	972
101.00	GLD130622P00101000	0.09	0.00	N/A	N/A	25	791
101.00	GLD7130622P00101000	0.07	0.00	N/A	N/A	1	1
102.00	GLD130622P00102000	0.10	0.08	N/A	N/A	61	610
103.00	GLD130622P00103000	0.16	0.00	N/A	N/A	20	963
104.00	GLD130622P00104000	0.23	0.00	N/A	N/A	416	1,350
105.00	GLD130622P00105000	0.17	0.02	N/A	N/A	66	1,723
105.00	GLD130628P00105000	0.20	0.00	N/A	N/A	1	226
106.00	GLD130622P00106000	0.11	0.05	N/A	N/A	67	1,003
106.00	GLD130628P00106000	0.24	0.00	N/A	N/A	100	118
107.00	GLD130622P00107000	0.16	0.03	N/A	N/A	70	1,499
108.00	GLD130622P00108000	0.13	0.07	N/A	N/A	45	643
109.00	GLD130622P00109000	0.14	0.14	N/A	N/A	43	895
110.00	GLD130622P00110000	0.30	0.07	N/A	N/A	166	3,374
110.00	GLD130628P00110000	0.21	0.19	N/A	N/A	26	1,491
111.00	GLD130622P00111000	0.33	0.05	N/A	N/A	9	1,834
111.00	GLD7130622P00111000	0.35	0.00	N/A	N/A	1	111
112.00	GLD130622P00112000	0.33	0.03	N/A	N/A	50	1,747
112.00	GLD130628P00112000	0.41	0.00	N/A	N/A	10	441
113.00	GLD130622P00113000	0.40	0.07	N/A	N/A	35	939
113.00	GLD130628P00113000	0.21	0.00	N/A	N/A	10	40
114.00	GLD130622P00114000	0.35	0.08	N/A	N/A	70	1,306
114.00	GLD7130622P00114000	0.57	0.00	N/A	N/A	40	17
114.00	GLD130628P00114000	0.95	0.00	N/A	N/A	0	146
115.00	GLD130622P00115000	0.47	0.07	N/A	N/A	80	3,430
115.00	GLD7130622P00115000	0.40	0.00	N/A	N/A	15	6
115.00	GLD130628P00115000	0.48	0.00	N/A	N/A	99	2,294
116.00	GLD130622P00116000	0.46	0.06	N/A	N/A	30	1,065
116.00	GLD7130622P00116000	0.44	0.00	N/A	N/A	11	16
116.00	GLD130628P00116000	0.43	0.00	N/A	N/A	12	59
117.00	GLD130622P00117000	0.65	0.11	N/A	N/A	63	1,742
117.00	GLD7130622P00117000	0.73	0.00	N/A	N/A	22	29
117.00	GLD130628P00117000	0.47	0.00	N/A	N/A	4	46
118.00	GLD130622P00118000	0.71	0.13	N/A	N/A	1,034	2,740
118.00	GLD7130622P00118000	0.57	0.00	N/A	N/A	10	74
118.00	GLD130628P00118000	0.26	0.00	N/A	N/A	10	25
119.00	GLD130622P00119000	0.78	0.14	N/A	N/A	685	2,107
119.00	GLD7130622P00119000	1.43	0.00	N/A	N/A	0	5
119.00	GLD130628P00119000	0.93	0.14	N/A	N/A	125	3,725
120.00	GLD130622P00120000	0.86	0.13	N/A	N/A	1,057	8,537
120.00	GLD7130622P00120000	0.69	0.27	N/A	N/A	3	59
120.00	GLD130628P00120000	1.00	0.01	N/A	N/A	57	4,661
121.00	GLD130622P00121000	0.92	0.14	N/A	N/A	349	2,977
121.00	GLD130628P00121000	0.81	0.16	N/A	N/A	4	339
122.00	GLD130622P00122000	1.10	0.14	N/A	N/A	323	3,298
122.00	GLD7130622P00122000	0.85	0.00	N/A	N/A	10	24
122.00	GLD130628P00122000	1.10	0.05	N/A	N/A	17	317
123.00	GLD130622P00123000	1.29	0.19	N/A	N/A	645	2,100
123.00	GLD7130622P00123000	0.65	0.00	N/A	N/A	12	26
123.00	GLD130628P00123000	0.53	0.00	N/A	N/A	2	97
124.00	GLD130622P00124000	1.47	0.26	N/A	N/A	705	3,384
124.00	GLD7130622P00124000	1.57	0.00	N/A	N/A	2	64
124.00	GLD130628P00124000	2.60	0.00	N/A	N/A	11	20
125.00	GLD130607P00125000	1.01	0.15	N/A	N/A	831	2,869
125.00	GLD7130607P00125000	0.75	0.58	N/A	N/A	10	104
125.00	GLD130622P00125000	1.52	0.17	N/A	N/A	1,565	11,184
125.00	GLD7130622P00125000	1.28	0.00	N/A	N/A	8	24
125.00	GLD130628P00125000	1.95	0.42	N/A	N/A	82	1,808
126.00	GLD130614P00126000	1.46	0.40	N/A	N/A	128	2
126.00	GLD130622P00126000	1.80	0.22	N/A	N/A	930	6,273
126.00	GLD7130622P00126000	1.80	1.32	N/A	N/A	200	304
126.00	GLD130628P00126000	2.03	0.21	N/A	N/A	96	956
127.00	GLD130614P00127000	1.68	0.12	N/A	N/A	174	11
127.00	GLD130622P00127000	2.04	0.21	N/A	N/A	375	5,481
127.00	GLD7130622P00127000	2.44	0.00	N/A	N/A	1	251
127.00	GLD130628P00127000	2.36	0.39	N/A	N/A	121	465
128.00	GLD130614P00128000	1.90	0.00	N/A	N/A	11	33
128.00	GLD130622P00128000	2.26	0.20	N/A	N/A	1,131	6,331
128.00	GLD7130622P00128000	2.43	0.64	N/A	N/A	20	30
128.00	GLD130628P00128000	1.60	0.61	N/A	N/A	14	438
129.00	GLD130614P00129000	1.88	0.82	N/A	N/A	10	2
129.00	GLD130622P00129000	2.57	0.18	N/A	N/A	729	5,950
129.00	GLD7130622P00129000	2.52	0.53	N/A	N/A	2	236
129.00	GLD130628P00129000	1.64	0.79	N/A	N/A	25	935
130.00	GLD130607P00130000	2.16	0.24	N/A	N/A	1,849	1,293
130.00	GLD7130607P00130000	2.21	0.00	N/A	N/A	2	32
130.00	GLD130614P00130000	2.24	0.38	N/A	N/A	10	14
130.00	GLD7130614P00130000	1.87	0.00	N/A	N/A	10	10
130.00	GLD130622P00130000	2.92	0.27	N/A	N/A	2,932	16,353
130.00	GLD7130622P00130000	3.05	0.05	N/A	N/A	5	333
130.00	GLD130628P00130000	3.35	0.41	N/A	N/A	152	2,375
130.50	GLD130614P00130500	2.20	0.58	N/A	N/A	10	265
130.50	GLD7130614P00130500	1.79	0.99	N/A	N/A	10	29
131.00	GLD130607P00131000	2.69	0.36	N/A	N/A	551	876
131.00	GLD7130607P00131000	3.20	0.00	N/A	N/A	10	11
131.00	GLD130614P00131000	2.44	0.00	N/A	N/A	50	88
131.00	GLD7130614P00131000	3.20	0.00	N/A	N/A	2	2
131.00	GLD130622P00131000	3.25	0.20	N/A	N/A	1,524	4,866
131.00	GLD7130622P00131000	3.65	0.59	N/A	N/A	51	124
131.00	GLD130628P00131000	3.75	0.65	N/A	N/A	58	767
131.50	GLD130614P00131500	3.40	1.10	N/A	N/A	10	9
131.50	GLD7130614P00131500	3.40	0.14	N/A	N/A	20	14
132.00	GLD130607P00132000	2.98	0.22	N/A	N/A	237	522
132.00	GLD7130607P00132000	3.15	0.15	N/A	N/A	2	19
132.00	GLD130614P00132000	3.50	0.45	N/A	N/A	5	77
132.00	GLD130622P00132000	3.73	0.38	N/A	N/A	2,368	5,485
132.00	GLD7130622P00132000	3.85	0.92	N/A	N/A	1	251
132.00	GLD130628P00132000	4.00	0.45	N/A	N/A	195	887
132.50	GLD130614P00132500	3.25	0.00	N/A	N/A	110	102
133.00	GLD130607P00133000	3.66	0.51	N/A	N/A	394	316
133.00	GLD7130607P00133000	2.93	0.21	N/A	N/A	10	148
133.00	GLD130614P00133000	4.10	0.00	N/A	N/A	10	12
133.00	GLD7130614P00133000	3.85	0.85	N/A	N/A	10	10
133.00	GLD130622P00133000	4.25	0.35	N/A	N/A	1,995	11,104
133.00	GLD7130622P00133000	4.28	0.40	N/A	N/A	256	227
133.00	GLD130628P00133000	3.70	0.20	N/A	N/A	189	1,003
133.50	GLD130614P00133500	3.30	0.00	N/A	N/A	47	37
134.00	GLD130607P00134000	3.70	0.10	N/A	N/A	275	952
134.00	GLD7130607P00134000	3.55	0.10	N/A	N/A	86	281
134.00	GLD130614P00134000	3.95	0.00	N/A	N/A	40	22
134.00	GLD7130614P00134000	4.60	0.00	N/A	N/A	13	13
134.00	GLD130622P00134000	4.70	0.35	N/A	N/A	1,117	8,174
134.00	GLD7130622P00134000	5.00	0.90	N/A	N/A	252	168
134.00	GLD130628P00134000	5.15	0.85	N/A	N/A	31	653
134.50	GLD130614P00134500	4.15	0.00	N/A	N/A	20	10
134.50	GLD7130614P00134500	3.70	0.00	N/A	N/A	10	10
135.00	GLD130607P00135000	4.64	0.64	N/A	N/A	39	486
135.00	GLD7130607P00135000	4.45	0.00	N/A	N/A	23	23
135.00	GLD130614P00135000	4.38	0.07	N/A	N/A	10	37
135.00	GLD130622P00135000	5.19	0.24	N/A	N/A	1,663	22,241
135.00	GLD7130622P00135000	5.70	1.05	N/A	N/A	32	68
135.00	GLD130628P00135000	5.60	0.48	N/A	N/A	28	1,699
135.50	GLD130607P00135500	5.25	1.90	N/A	N/A	58	180
135.50	GLD130614P00135500	3.30	0.35	N/A	N/A	10	30
136.00	GLD130607P00136000	5.60	2.00	N/A	N/A	22	77
136.00	GLD7130607P00136000	4.60	2.78	N/A	N/A	40	11
136.00	GLD130614P00136000	4.51	0.00	N/A	N/A	20	20
136.00	GLD130622P00136000	5.95	0.47	N/A	N/A	672	5,325
136.00	GLD7130622P00136000	6.10	0.90	N/A	N/A	32	186
136.00	GLD130628P00136000	5.20	0.55	N/A	N/A	11	1,382
136.50	GLD130607P00136500	5.80	0.75	N/A	N/A	12	429
136.50	GLD130614P00136500	4.30	0.00	N/A	N/A	10	10
137.00	GLD130607P00137000	4.98	1.09	N/A	N/A	22	315
137.00	GLD7130607P00137000	2.15	0.00	N/A	N/A	4	4
137.00	GLD130614P00137000	6.92	0.00	N/A	N/A	9	9
137.00	GLD7130614P00137000	5.10	0.00	N/A	N/A	25	35
137.00	GLD130622P00137000	6.65	0.50	N/A	N/A	781	9,513
137.00	GLD7130622P00137000	5.45	0.15	N/A	N/A	20	92
137.00	GLD130628P00137000	6.91	0.00	N/A	N/A	2	1,178
137.50	GLD130607P00137500	5.65	0.10	N/A	N/A	46	304
138.00	GLD130607P00138000	7.13	0.83	N/A	N/A	41	163
138.00	GLD7130607P00138000	2.02	0.00	N/A	N/A	3	14
138.00	GLD130614P00138000	4.10	1.40	N/A	N/A	2	21
138.00	GLD7130614P00138000	7.30	0.00	N/A	N/A	1	1
138.00	GLD130622P00138000	7.50	1.00	N/A	N/A	545	6,075
138.00	GLD7130622P00138000	7.00	0.05	N/A	N/A	305	129
138.00	GLD130628P00138000	8.15	1.40	N/A	N/A	86	3,823
138.50	GLD130607P00138500	7.55	0.30	N/A	N/A	32	1,116
138.50	GLD130614P00138500	7.70	0.00	N/A	N/A	123	123
139.00	GLD130607P00139000	6.65	0.00	N/A	N/A	6	635
139.00	GLD7130607P00139000	6.80	4.47	N/A	N/A	10	61
139.00	GLD130614P00139000	7.50	0.00	N/A	N/A	5	8
139.00	GLD130622P00139000	8.00	0.60	N/A	N/A	495	4,241
139.00	GLD7130622P00139000	8.55	4.25	N/A	N/A	5	3
139.00	GLD130628P00139000	7.70	0.15	N/A	N/A	11	1,417
139.50	GLD130607P00139500	8.65	2.54	N/A	N/A	41	117
140.00	GLD130607P00140000	8.55	0.05	N/A	N/A	83	255
140.00	GLD7130607P00140000	4.25	0.00	N/A	N/A	4	14
140.00	GLD130622P00140000	9.15	0.90	N/A	N/A	524	20,248
140.00	GLD7130622P00140000	8.20	0.00	N/A	N/A	19	337
140.00	GLD130628P00140000	8.05	0.38	N/A	N/A	3	9,060
140.50	GLD130614P00140500	7.30	0.00	N/A	N/A	10	10
141.00	GLD130607P00141000	9.95	0.00	N/A	N/A	39	99
141.00	GLD7130607P00141000	2.66	0.00	N/A	N/A	50	50
141.00	GLD130622P00141000	9.70	0.65	N/A	N/A	495	3,504
141.00	GLD7130622P00141000	10.05	0.05	N/A	N/A	6	122
141.00	GLD130628P00141000	8.94	0.00	N/A	N/A	1	1,184
142.00	GLD130607P00142000	7.55	1.10	N/A	N/A	21	548
142.00	GLD7130607P00142000	3.55	0.00	N/A	N/A	1	1
142.00	GLD130622P00142000	11.00	1.65	N/A	N/A	444	9,326
142.00	GLD7130622P00142000	9.10	0.25	N/A	N/A	25	212
142.00	GLD130628P00142000	9.30	0.30	N/A	N/A	30	830
143.00	GLD130607P00143000	11.37	0.17	N/A	N/A	13	18
143.00	GLD130622P00143000	12.13	1.28	N/A	N/A	410	2,290
143.00	GLD7130622P00143000	4.10	0.00	N/A	N/A	1	126
143.00	GLD130628P00143000	10.40	1.90	N/A	N/A	20	2,137
144.00	GLD130607P00144000	12.25	0.00	N/A	N/A	2	103
144.00	GLD130622P00144000	12.70	1.25	N/A	N/A	74	4,096
144.00	GLD7130622P00144000	9.60	0.00	N/A	N/A	4	29
144.00	GLD130628P00144000	9.60	3.70	N/A	N/A	20	1,065
145.00	GLD130607P00145000	10.84	0.46	N/A	N/A	1	88
145.00	GLD130622P00145000	10.25	2.45	N/A	N/A	50	19,506
145.00	GLD7130622P00145000	5.25	0.00	N/A	N/A	25	330
145.00	GLD130628P00145000	13.53	0.00	N/A	N/A	1	875
146.00	GLD130607P00146000	7.80	0.00	N/A	N/A	20	20
146.00	GLD130622P00146000	13.03	0.03	N/A	N/A	10	4,492
146.00	GLD7130622P00146000	13.10	4.45	N/A	N/A	2	410
146.00	GLD130628P00146000	15.15	0.00	N/A	N/A	1	512
147.00	GLD130622P00147000	14.11	0.19	N/A	N/A	31	4,451
147.00	GLD7130622P00147000	10.95	0.00	N/A	N/A	1	419
147.00	GLD130628P00147000	15.35	0.00	N/A	N/A	140	2,612
148.00	GLD130622P00148000	16.50	1.83	N/A	N/A	25	2,863
148.00	GLD7130622P00148000	17.00	0.00	N/A	N/A	6	489
148.00	GLD130628P00148000	7.00	0.00	N/A	N/A	5,001	6,315
149.00	GLD130607P00149000	7.57	0.00	N/A	N/A	2	11
149.00	GLD130622P00149000	15.95	1.14	N/A	N/A	135	3,244
149.00	GLD7130622P00149000	6.70	0.00	N/A	N/A	0	108
149.00	GLD130628P00149000	14.92	0.00	N/A	N/A	15	541
150.00	GLD130607P00150000	11.50	0.00	N/A	N/A	25	2
150.00	GLD130622P00150000	18.87	1.57	N/A	N/A	605	17,064
150.00	GLD7130622P00150000	17.64	1.64	N/A	N/A	11	158
150.00	GLD130628P00150000	15.75	3.35	N/A	N/A	25	7,166
150.50	GLD130607P00150500	10.35	0.00	N/A	N/A	9	9
151.00	GLD130622P00151000	15.70	2.10	N/A	N/A	10	2,257
151.00	GLD7130622P00151000	12.50	0.00	N/A	N/A	1	141
151.00	GLD130628P00151000	19.85	0.00	N/A	N/A	5	482
152.00	GLD130622P00152000	16.65	2.11	N/A	N/A	16	5,491
152.00	GLD130628P00152000	21.00	0.00	N/A	N/A	1	1,365
153.00	GLD130622P00153000	19.48	0.00	N/A	N/A	8	7,540
153.00	GLD7130622P00153000	4.80	0.00	N/A	N/A	0	84
153.00	GLD130628P00153000	18.30	0.00	N/A	N/A	5	1,122
154.00	GLD130622P00154000	17.60	3.10	N/A	N/A	10	3,300
154.00	GLD7130622P00154000	12.35	0.00	N/A	N/A	23	54
154.00	GLD130628P00154000	19.20	0.00	N/A	N/A	2	1,127
155.00	GLD130607P00155000	18.37	0.00	N/A	N/A	45	45
155.00	GLD130622P00155000	23.40	1.45	N/A	N/A	204	10,328
155.00	GLD7130622P00155000	22.56	1.61	N/A	N/A	11	121
155.00	GLD130628P00155000	23.05	0.00	N/A	N/A	1	1,026
156.00	GLD130622P00156000	20.87	2.36	N/A	N/A	10	6,047
156.00	GLD7130622P00156000	15.65	0.00	N/A	N/A	10	42
156.00	GLD130628P00156000	20.85	0.00	N/A	N/A	2	418
157.00	GLD130622P00157000	24.75	0.00	N/A	N/A	10	5,515
157.00	GLD7130622P00157000	6.25	0.00	N/A	N/A	0	75
157.00	GLD130628P00157000	21.93	0.00	N/A	N/A	10	753
158.00	GLD130622P00158000	22.81	1.69	N/A	N/A	4	3,898
158.00	GLD130628P00158000	26.70	0.00	N/A	N/A	10	951
159.00	GLD130622P00159000	27.36	0.00	N/A	N/A	1	1,505
159.00	GLD7130622P00159000	6.15	0.00	N/A	N/A	0	75
159.00	GLD130628P00159000	25.60	0.00	N/A	N/A	0	998
160.00	GLD130622P00160000	27.28	0.30	N/A	N/A	1	7,919
160.00	GLD7130622P00160000	22.90	0.00	N/A	N/A	2	44
160.00	GLD130628P00160000	27.55	0.00	N/A	N/A	1	1,364
161.00	GLD130622P00161000	23.14	0.00	N/A	N/A	2	1,008
161.00	GLD7130622P00161000	11.05	0.00	N/A	N/A	0	15
161.00	GLD130628P00161000	22.80	0.00	N/A	N/A	40	1,260
162.00	GLD130622P00162000	30.50	2.35	N/A	N/A	10	5,917
162.00	GLD130628P00162000	28.74	0.00	N/A	N/A	1	1,713
163.00	GLD130622P00163000	31.50	1.88	N/A	N/A	40	1,202
163.00	GLD130628P00163000	30.99	0.00	N/A	N/A	0	216
164.00	GLD130622P00164000	26.12	0.00	N/A	N/A	2	1,743
164.00	GLD130628P00164000	23.08	0.00	N/A	N/A	2	688
165.00	GLD130622P00165000	30.50	3.92	N/A	N/A	1	2,903
165.00	GLD130628P00165000	32.77	0.00	N/A	N/A	1	1,493
166.00	GLD130622P00166000	32.05	0.60	N/A	N/A	1	1,312
166.00	GLD130628P00166000	13.03	0.00	N/A	N/A	0	333
167.00	GLD130622P00167000	33.70	0.00	N/A	N/A	1	1,142
167.00	GLD7130622P00167000	24.65	0.00	N/A	N/A	100	100
167.00	GLD130628P00167000	12.00	0.00	N/A	N/A	0	602
168.00	GLD130622P00168000	31.96	1.11	N/A	N/A	2	1,882
168.00	GLD130628P00168000	30.40	0.00	N/A	N/A	1	425
169.00	GLD130622P00169000	35.00	0.00	N/A	N/A	2	490
169.00	GLD130628P00169000	16.65	0.00	N/A	N/A	0	426
170.00	GLD130622P00170000	38.30	0.00	N/A	N/A	3	1,962
170.00	GLD130628P00170000	35.81	0.00	N/A	N/A	200	375
171.00	GLD130622P00171000	37.47	0.00	N/A	N/A	0	140
171.00	GLD130628P00171000	18.71	0.00	N/A	N/A	0	50
172.00	GLD130622P00172000	39.05	5.95	N/A	N/A	1	25
172.00	GLD130628P00172000	12.10	0.00	N/A	N/A	0	79
173.00	GLD130622P00173000	32.82	0.00	N/A	N/A	1	134
173.00	GLD130628P00173000	13.30	0.00	N/A	N/A	0	369
174.00	GLD130622P00174000	16.20	0.00	N/A	N/A	0	5
174.00	GLD130628P00174000	13.34	0.00	N/A	N/A	0	520
175.00	GLD130622P00175000	36.98	0.00	N/A	N/A	7	264
175.00	GLD130628P00175000	42.12	0.00	N/A	N/A	0	797
176.00	GLD130622P00176000	41.90	0.00	N/A	N/A	1	115
176.00	GLD130628P00176000	15.50	0.00	N/A	N/A	0	11
178.00	GLD130622P00178000	35.91	0.00	N/A	N/A	2	68
179.00	GLD130628P00179000	24.65	0.00	N/A	N/A	0	10
180.00	GLD130622P00180000	40.35	0.00	N/A	N/A	220	232
180.00	GLD130628P00180000	21.75	0.00	N/A	N/A	0	38
181.00	GLD130622P00181000	16.20	0.00	N/A	N/A	0	1
185.00	GLD130622P00185000	32.73	0.00	N/A	N/A	0	113
188.00	GLD130622P00188000	23.85	0.00	N/A	N/A	0	1
190.00	GLD130622P00190000	30.79	0.00	N/A	N/A	0	50
195.00	GLD130622P00195000	42.50	0.00	N/A	N/A	0	10
200.00	GLD130622P00200000	62.40	0.00	N/A	N/A	200	100
205.00	GLD130622P00205000	67.40	0.00	N/A	N/A	360	180
205.00	GLD130628P00205000	36.60	0.00	N/A	N/A	0	50
210.00	GLD130622P00210000	49.20	0.00	N/A	N/A	0	10
210.00	GLD130628P00210000	41.00	0.00	N/A	N/A	0	50
225.00	GLD130622P00225000	82.75	0.00	N/A	N/A	6	6
230.00	GLD130622P00230000	97.75	0.00	N/A	N/A	20	20

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! India Finance

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

SPDR Gold Shares (GLD)