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 Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 75.00 | GLD140118C00075000 | 57.88 | 0.00 | 58.70 | 59.25 | 78 | 593 | | 80.00 | GLD140118C00080000 | 55.10 | 0.00 | 53.80 | 54.30 | 3 | 453 | | 85.00 | GLD140118C00085000 | 50.61 | 0.00 | 48.95 | 49.45 | 10 | 140 | | 90.00 | GLD140118C00090000 | 45.32 | 0.00 | 44.10 | 44.60 | 24 | 173 | | 95.00 | GLD140118C00095000 | 37.50 | 0.00 | 39.40 | 39.80 | 10 | 25 | | 100.00 | GLD140118C00100000 | 34.79 |  1.19 | 34.65 | 35.05 | 2 | 498 | | 105.00 | GLD140118C00105000 | 30.84 | 0.00 | 30.00 | 30.35 | 1 | 54 | | 110.00 | GLD140118C00110000 | 26.03 | 0.00 | 25.50 | 25.85 | 1 | 222 | | 115.00 | GLD140118C00115000 | 21.97 | 0.00 | 21.20 | 21.50 | 1 | 118 | | 120.00 | GLD140118C00120000 | 17.50 | 0.50 | 17.15 | 17.45 | 1 | 530 | | 120.00 | GLD7140118C00120000 | 21.00 | 0.00 | 16.15 | 19.35 | 4 | 7 | | 125.00 | GLD140118C00125000 | 13.55 | 0.40 | 13.50 | 13.70 | 16 | 584 | | 130.00 | GLD140118C00130000 | 10.55 | 0.25 | 10.25 | 10.45 | 11 | 7,854 | | 130.00 | GLD7140118C00130000 | 10.10 | 0.00 | 10.25 | 10.45 | 3 | 28 | | 135.00 | GLD140118C00135000 | 7.65 | 0.55 | 7.55 | 7.70 | 16 | 4,729 | | 135.00 | GLD7140118C00135000 | 7.20 | 0.00 | 7.55 | 7.75 | 3 | 255 | | 136.00 | GLD140118C00136000 | 7.25 | 0.15 | 7.10 | 7.25 | 1 | 1,585 | | 136.00 | GLD7140118C00136000 | 6.75 | 0.00 | 7.10 | 7.25 | 4 | 47 | | 137.00 | GLD140118C00137000 | 8.15 | 0.00 | 6.65 | 6.80 | 35 | 611 | | 137.00 | GLD7140118C00137000 | 6.45 | 0.00 | 6.65 | 6.80 | 1 | 86 | | 138.00 | GLD140118C00138000 | 6.40 | 1.00 | 6.20 | 6.35 | 9 | 1,444 | | 138.00 | GLD7140118C00138000 | 5.50 | 0.00 | 6.20 | 6.35 | 42 | 213 | | 139.00 | GLD140118C00139000 | 6.00 | 0.00 | 5.80 | 5.95 | 2 | 215 | | 139.00 | GLD7140118C00139000 | 6.25 | 0.00 | 5.80 | 5.95 | 3 | 236 | | 140.00 | GLD140118C00140000 | 5.67 | 0.31 | 5.40 | 5.55 | 9 | 10,679 | | 140.00 | GLD7140118C00140000 | 5.55 | 0.00 | 5.40 | 5.55 | 1 | 415 | | 141.00 | GLD140118C00141000 | 5.55 | 0.00 | 5.05 | 5.20 | 1 | 583 | | 141.00 | GLD7140118C00141000 | 6.05 | 0.00 | 5.05 | 5.20 | 52 | 125 | | 142.00 | GLD140118C00142000 | 5.25 | 0.00 | 4.70 | 4.85 | 4 | 1,816 | | 142.00 | GLD7140118C00142000 | 7.55 | 0.00 | 4.70 | 4.85 | 40 | 59 | | 143.00 | GLD140118C00143000 | 4.43 | 0.40 | 4.40 | 4.55 | 5 | 840 | | 143.00 | GLD7140118C00143000 | 7.45 | 0.00 | 4.35 | 4.55 | 40 | 70 | | 144.00 | GLD140118C00144000 | 5.10 | 0.00 | 4.10 | 4.25 | 10 | 3,172 | | 144.00 | GLD7140118C00144000 | 6.20 | 0.00 | 4.10 | 4.25 | 14 | 44 | | 145.00 | GLD140118C00145000 | 4.00 | 0.29 | 3.80 | 3.95 | 2 | 6,534 | | 145.00 | GLD7140118C00145000 | 3.76 | 0.00 | 3.80 | 3.95 | 4 | 64 | | 146.00 | GLD140118C00146000 | 3.95 | 0.00 | 3.55 | 3.70 | 4 | 554 | | 146.00 | GLD7140118C00146000 | 6.20 | 0.00 | 3.55 | 3.70 | 40 | 70 | | 147.00 | GLD140118C00147000 | 3.20 | 0.00 | 3.30 | 3.45 | 10 | 179 | | 147.00 | GLD7140118C00147000 | 4.05 | 0.00 | 3.30 | 3.45 | 14 | 14 | | 148.00 | GLD140118C00148000 | 3.35 | 0.00 | 3.05 | 3.20 | 2 | 772 | | 148.00 | GLD7140118C00148000 | 3.15 | 0.00 | 3.05 | 3.20 | 44 | 61 | | 149.00 | GLD140118C00149000 | 2.91 | 0.34 | 2.84 | 2.96 | 1 | 1,062 | | 150.00 | GLD140118C00150000 | 2.72 | 0.23 | 2.66 | 2.75 | 164 | 5,596 | | 150.00 | GLD7140118C00150000 | 3.15 | 0.00 | 2.65 | 2.76 | 5 | 321 | | 151.00 | GLD140118C00151000 | 2.49 | 0.39 | 2.41 | 2.57 | 2 | 878 | | 151.00 | GLD7140118C00151000 | 3.95 | 0.00 | 2.17 | 2.95 | 1 | 1 | | 152.00 | GLD140118C00152000 | 2.65 | 0.00 | 2.24 | 2.40 | 312 | 1,939 | | 153.00 | GLD140118C00153000 | 2.26 | 0.00 | 2.10 | 2.24 | 3 | 2,339 | | 153.00 | GLD7140118C00153000 | 2.39 | 0.00 | 2.11 | 2.25 | 27 | 49 | | 154.00 | GLD140118C00154000 | 2.07 | 0.00 | 1.94 | 2.10 | 109 | 285 | | 154.00 | GLD7140118C00154000 | 2.24 | 0.00 | 1.95 | 2.10 | 3 | 35 | | 155.00 | GLD140118C00155000 | 2.16 | 0.00 | 1.81 | 1.96 | 46 | 16,919 | | 155.00 | GLD7140118C00155000 | 4.05 | 0.00 | 1.30 | 2.95 | 1 | 54 | | 156.00 | GLD140118C00156000 | 1.82 | 0.08 | 1.68 | 1.83 | 3 | 1,215 | | 156.00 | GLD7140118C00156000 | 1.98 | 0.00 | 1.70 | 1.84 | 2 | 81 | | 157.00 | GLD140118C00157000 | 1.77 | 0.00 | 1.57 | 1.71 | 1 | 1,870 | | 157.00 | GLD7140118C00157000 | 2.25 | 0.00 | 1.58 | 1.72 | 56 | 56 | | 158.00 | GLD140118C00158000 | 1.60 | 0.00 | 1.46 | 1.59 | 1,019 | 1,715 | | 158.00 | GLD7140118C00158000 | 1.74 | 0.00 | 1.47 | 1.61 | 10 | 131 | | 159.00 | GLD140118C00159000 | 1.56 | 0.00 | 1.36 | 1.51 | 4 | 2,607 | | 159.00 | GLD7140118C00159000 | 2.00 | 0.00 | 1.38 | 1.51 | 51 | 51 | | 160.00 | GLD140118C00160000 | 1.50 | 0.00 | 1.28 | 1.48 | 25 | 29,447 | | 160.00 | GLD7140118C00160000 | 1.89 | 0.00 | 1.28 | 1.42 | 1 | 186 | | 161.00 | GLD140118C00161000 | 1.33 | 0.00 | 1.22 | 1.35 | 40 | 4,146 | | 161.00 | GLD7140118C00161000 | 1.77 | 0.00 | 1.19 | 1.33 | 1 | 91 | | 162.00 | GLD140118C00162000 | 1.25 | 0.07 | 1.11 | 1.25 | 5 | 3,025 | | 162.00 | GLD7140118C00162000 | 1.32 | 0.06 | 1.12 | 1.26 | 5 | 34 | | 163.00 | GLD140118C00163000 | 1.20 | 0.00 | 1.04 | 1.17 | 15 | 3,487 | | 164.00 | GLD140118C00164000 | 1.16 | 0.00 | 0.97 | 1.10 | 1 | 7,555 | | 164.00 | GLD7140118C00164000 | 1.37 | 0.00 | 0.97 | 1.12 | 1 | 1 | | 165.00 | GLD140118C00165000 | 1.03 | 0.11 | 0.91 | 1.02 | 12 | 23,730 | | 165.00 | GLD7140118C00165000 | 1.46 | 0.00 | 0.91 | 1.06 | 1 | 122 | | 166.00 | GLD140118C00166000 | 0.88 | 0.00 | 0.85 | 0.98 | 2 | 2,635 | | 166.00 | GLD7140118C00166000 | 1.37 | 0.00 | 0.85 | 1.01 | 1 | 22 | | 167.00 | GLD140118C00167000 | 1.03 | 0.00 | 0.80 | 0.93 | 1 | 3,356 | | 167.00 | GLD7140118C00167000 | 1.14 | 0.00 | 0.79 | 0.96 | 1 | 1 | | 168.00 | GLD140118C00168000 | 0.82 | 0.00 | 0.75 | 0.87 | 5 | 3,769 | | 168.00 | GLD7140118C00168000 | 1.07 | 0.00 | 0.17 | 0.99 | 1 | 1 | | 169.00 | GLD140118C00169000 | 0.82 | 0.07 | 0.70 | 0.81 | 2 | 2,680 | | 169.00 | GLD7140118C00169000 | 1.32 | 0.00 | N/A | 2.45 | 3 | 3 | | 170.00 | GLD140118C00170000 | 0.75 | 0.00 | 0.67 | 0.80 | 73 | 26,027 | | 170.00 | GLD7140118C00170000 | 1.42 | 0.00 | N/A | 1.48 | 10 | 60 | | 171.00 | GLD140118C00171000 | 0.91 | 0.00 | 0.63 | 0.80 | 15 | 1,833 | | 171.00 | GLD7140118C00171000 | 0.99 | 0.00 | N/A | 1.41 | 6 | 9 | | 172.00 | GLD140118C00172000 | 1.01 | 0.00 | 0.59 | 0.72 | 150 | 1,555 | | 172.00 | GLD7140118C00172000 | 1.03 | 0.00 | N/A | 1.40 | 3 | 3 | | 173.00 | GLD140118C00173000 | 0.93 | 0.00 | 0.55 | 0.72 | 9 | 1,334 | | 174.00 | GLD140118C00174000 | 0.74 | 0.00 | 0.52 | 0.68 | 1 | 838 | | 174.00 | GLD7140118C00174000 | 1.00 | 0.00 | N/A | 2.53 | 9 | 6 | | 175.00 | GLD140118C00175000 | 0.56 | 0.00 | 0.50 | 0.65 | 5 | 26,092 | | 176.00 | GLD140118C00176000 | 0.77 | 0.00 | 0.47 | 0.62 | 4 | 786 | | 177.00 | GLD140118C00177000 | 0.60 | 0.00 | 0.44 | 0.59 | 2 | 1,180 | | 177.00 | GLD7140118C00177000 | 2.05 | 0.00 | N/A | 2.15 | 0 | 20 | | 178.00 | GLD140118C00178000 | 0.89 | 0.00 | 0.41 | 0.56 | 0 | 728 | | 178.00 | GLD7140118C00178000 | 0.95 | 0.00 | N/A | 2.09 | 80 | 83 | | 179.00 | GLD140118C00179000 | 0.58 | 0.00 | 0.39 | 0.53 | 10 | 702 | | 179.00 | GLD7140118C00179000 | 0.88 | 0.00 | N/A | 2.06 | 56 | 60 | | 180.00 | GLD140118C00180000 | 0.47 | 0.09 | 0.38 | 0.49 | 15 | 11,771 | | 180.00 | GLD7140118C00180000 | 0.84 | 0.00 | N/A | 1.97 | 65 | 356 | | 181.00 | GLD140118C00181000 | 0.62 | 0.00 | 0.35 | 0.48 | 2 | 828 | | 181.00 | GLD7140118C00181000 | 0.78 | 0.00 | N/A | 2.02 | 60 | 60 | | 182.00 | GLD140118C00182000 | 0.47 | 0.01 | 0.33 | 0.46 | 1 | 605 | | 182.00 | GLD7140118C00182000 | 0.76 | 0.00 | N/A | 1.94 | 31 | 43 | | 183.00 | GLD140118C00183000 | 0.45 | 0.06 | 0.32 | 0.44 | 30 | 1,199 | | 183.00 | GLD7140118C00183000 | 0.72 | 0.00 | N/A | 0.54 | 51 | 51 | | 184.00 | GLD140118C00184000 | 0.46 | 0.00 | 0.29 | 0.42 | 1 | 1,411 | | 185.00 | GLD140118C00185000 | 0.43 | 0.00 | 0.35 | 0.38 | 12 | 18,631 | | 185.00 | GLD7140118C00185000 | 0.98 | 0.00 | N/A | 1.18 | 0 | 3 | | 186.00 | GLD140118C00186000 | 0.38 | 0.00 | 0.27 | 0.39 | 206 | 781 | | 187.00 | GLD140118C00187000 | 0.73 | 0.00 | 0.24 | 0.37 | 2 | 809 | | 188.00 | GLD140118C00188000 | 0.48 | 0.00 | 0.22 | 0.36 | 5 | 774 | | 189.00 | GLD140118C00189000 | 0.74 | 0.00 | 0.21 | 0.34 | 0 | 1,232 | | 190.00 | GLD140118C00190000 | 0.29 | 0.00 | 0.25 | 0.33 | 40 | 10,206 | | 191.00 | GLD140118C00191000 | 0.67 | 0.00 | 0.18 | 0.32 | 0 | 2,051 | | 192.00 | GLD140118C00192000 | 0.50 | 0.00 | 0.17 | 0.30 | 0 | 747 | | 193.00 | GLD140118C00193000 | 0.39 | 0.00 | 0.16 | 0.29 | 30 | 753 | | 194.00 | GLD140118C00194000 | 0.28 | 0.00 | 0.15 | 0.28 | 2 | 1,548 | | 195.00 | GLD140118C00195000 | 0.25 | 0.00 | 0.13 | 0.27 | 1 | 6,261 | | 196.00 | GLD140118C00196000 | 0.35 | 0.00 | 0.13 | 0.26 | 240 | 1,296 | | 197.00 | GLD140118C00197000 | 0.38 | 0.00 | 0.12 | 0.25 | 2 | 1,604 | | 198.00 | GLD140118C00198000 | 0.36 | 0.00 | 0.12 | 0.24 | 57 | 1,267 | | 199.00 | GLD140118C00199000 | 0.25 | 0.00 | 0.11 | 0.24 | 4 | 502 | | 200.00 | GLD140118C00200000 | 0.20 | 0.00 | 0.12 | 0.23 | 20 | 77,425 | | 205.00 | GLD140118C00205000 | 0.14 | 0.00 | 0.14 | 0.19 | 13 | 3,653 | | 210.00 | GLD140118C00210000 | 0.14 | 0.00 | 0.04 | 0.16 | 5 | 1,724 | | 215.00 | GLD140118C00215000 | 0.10 | 0.00 | 0.08 | 0.14 | 20 | 20,625 | | 220.00 | GLD140118C00220000 | 0.12 | 0.00 | 0.08 | 0.12 | 45 | 28,496 | | 225.00 | GLD140118C00225000 | 0.17 | 0.00 | N/A | 0.11 | 1 | 2,052 | | 230.00 | GLD140118C00230000 | 0.18 | 0.00 | 0.01 | 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 | 0.03 | 0.00 | 0.02 | 0.07 | 10 | 1,536 | | 250.00 | GLD140118C00250000 | 0.10 | 0.00 | N/A | 0.07 | 10 | 2,266 | | 255.00 | GLD140118C00255000 | 0.03 | 0.00 | N/A | 0.07 | 23 | 2,807 | | 260.00 | GLD140118C00260000 | 0.02 | 0.00 | 0.02 | 0.07 | 0 | 2,990 |
|
| Put Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 70.00 | GLD140118P00070000 | 0.17 | 0.00 | 0.12 | 0.20 | 20 | 777 | | 75.00 | GLD140118P00075000 | 0.23 | 0.00 | 0.14 | 0.25 | 10 | 2,960 | | 80.00 | GLD140118P00080000 | 0.35 | 0.00 | 0.24 | 0.37 | 4 | 4,525 | | 85.00 | GLD140118P00085000 | 0.52 | 0.00 | 0.35 | 0.48 | 58 | 1,896 | | 90.00 | GLD140118P00090000 | 0.63 | 0.00 | 0.49 | 0.66 | 10 | 1,176 | | 95.00 | GLD140118P00095000 | 0.80 | 0.00 | 0.70 | 0.85 | 20 | 10,485 | | 100.00 | GLD140118P00100000 | 1.04 | 0.00 | 0.95 | 1.10 | 1,400 | 13,534 | | 105.00 | GLD140118P00105000 | 1.75 | 0.00 | 1.30 | 1.44 | 19 | 3,386 | | 110.00 | GLD140118P00110000 | 1.84 | 0.06 | 1.80 | 1.92 | 45 | 2,089 | | 115.00 | GLD140118P00115000 | 3.15 | 0.00 | 2.46 | 2.59 | 102 | 4,742 | | 120.00 | GLD140118P00120000 | 3.35 | 0.10 | 3.35 | 3.55 | 139 | 4,871 | | 120.00 | GLD7140118P00120000 | 4.00 | 0.00 | 3.35 | 3.55 | 40 | 57 | | 125.00 | GLD140118P00125000 | 4.75 | 0.05 | 4.65 | 4.80 | 36 | 6,577 | | 125.00 | GLD7140118P00125000 | 4.95 | 0.00 | 4.65 | 4.80 | 40 | 194 | | 130.00 | GLD140118P00130000 | 6.50 | 0.15 | 6.40 | 6.55 | 27 | 29,849 | | 130.00 | GLD7140118P00130000 | 7.60 | 0.00 | 6.40 | 6.55 | 5 | 50 | | 135.00 | GLD140118P00135000 | 8.51 | 0.09 | 8.65 | 8.80 | 20 | 18,991 | | 135.00 | GLD7140118P00135000 | 8.70 | 0.65 | 8.70 | 8.85 | 11 | 262 | | 136.00 | GLD140118P00136000 | 9.95 | 0.00 | 9.15 | 9.35 | 1 | 1,839 | | 136.00 | GLD7140118P00136000 | 10.10 | 0.00 | 9.20 | 9.35 | 0 | 18 | | 137.00 | GLD140118P00137000 | 9.90 | 0.00 | 9.75 | 9.90 | 6 | 4,410 | | 137.00 | GLD7140118P00137000 | 10.25 | 0.00 | 9.75 | 9.90 | 40 | 147 | | 138.00 | GLD140118P00138000 | 10.10 | 0.00 | 10.30 | 10.45 | 15 | 1,759 | | 138.00 | GLD7140118P00138000 | 11.30 | 0.00 | 10.30 | 10.50 | 62 | 165 | | 139.00 | GLD140118P00139000 | 10.66 | 0.00 | 10.90 | 11.05 | 15 | 1,087 | | 139.00 | GLD7140118P00139000 | 11.50 | 0.00 | 10.90 | 11.10 | 30 | 61 | | 140.00 | GLD140118P00140000 | 11.35 | 0.00 | 11.50 | 11.70 | 26 | 16,898 | | 140.00 | GLD7140118P00140000 | 12.70 | 0.00 | 11.50 | 11.70 | 6 | 56 | | 141.00 | GLD140118P00141000 | 14.15 | 0.00 | 12.10 | 12.30 | 2 | 2,171 | | 141.00 | GLD7140118P00141000 | 13.30 | 0.00 | 12.15 | 12.35 | 1 | 80 | | 142.00 | GLD140118P00142000 | 13.00 | 0.00 | 12.80 | 13.00 | 8 | 1,694 | | 142.00 | GLD7140118P00142000 | 10.20 | 0.00 | 12.80 | 13.00 | 40 | 10 | | 143.00 | GLD140118P00143000 | 14.65 | 0.00 | 13.45 | 13.65 | 5 | 697 | | 143.00 | GLD7140118P00143000 | 9.00 | 0.00 | 13.45 | 13.65 | 40 | 40 | | 144.00 | GLD140118P00144000 | 13.90 | 0.00 | 14.15 | 14.35 | 6 | 3,156 | | 144.00 | GLD7140118P00144000 | 12.70 | 0.00 | 14.15 | 14.40 | 23 | 33 | | 145.00 | GLD140118P00145000 | 15.90 | 0.00 | 14.85 | 15.05 | 45 | 7,876 | | 145.00 | GLD7140118P00145000 | 9.35 | 0.00 | 14.85 | 15.10 | 95 | 108 | | 146.00 | GLD140118P00146000 | 15.54 | 0.00 | 15.65 | 15.80 | 1 | 1,977 | | 146.00 | GLD7140118P00146000 | 9.85 | 0.00 | 15.60 | 15.80 | 3 | 3 | | 147.00 | GLD140118P00147000 | 18.40 | 0.00 | 16.40 | 16.55 | 3 | 1,084 | | 147.00 | GLD7140118P00147000 | 16.15 | 0.00 | 16.35 | 16.55 | 0 | 51 | | 148.00 | GLD140118P00148000 | 18.90 | 0.00 | 17.15 | 17.30 | 25 | 2,487 | | 149.00 | GLD140118P00149000 | 19.90 | 0.00 | 17.95 | 18.10 | 5 | 850 | | 149.00 | GLD7140118P00149000 | 13.60 | 0.00 | 17.95 | 18.15 | 14 | 236 | | 150.00 | GLD140118P00150000 | 18.65 | 0.25 | 18.70 | 18.90 | 50 | 8,230 | | 150.00 | GLD7140118P00150000 | 18.80 | 0.70 | 18.70 | 18.90 | 5 | 16 | | 151.00 | GLD140118P00151000 | 21.40 | 0.00 | 19.45 | 19.80 | 22 | 899 | | 151.00 | GLD7140118P00151000 | 12.85 | 0.00 | 18.00 | 21.35 | 26 | 107 | | 152.00 | GLD140118P00152000 | 22.50 | 0.00 | 20.25 | 20.60 | 1 | 828 | | 152.00 | GLD7140118P00152000 | 15.80 | 0.00 | 18.95 | 22.20 | 14 | 22 | | 153.00 | GLD140118P00153000 | 22.40 | 0.00 | 21.15 | 21.45 | 4 | 655 | | 153.00 | GLD7140118P00153000 | 16.25 | 0.00 | 19.75 | 22.00 | 9 | 24 | | 154.00 | GLD140118P00154000 | 22.35 | 0.00 | 22.00 | 22.30 | 4 | 892 | | 154.00 | GLD7140118P00154000 | 17.15 | 0.00 | 20.60 | 23.00 | 9 | 66 | | 155.00 | GLD140118P00155000 | 22.30 | 0.00 | 22.85 | 23.20 | 7 | 14,498 | | 155.00 | GLD7140118P00155000 | 16.45 | 0.00 | 21.45 | 24.75 | 15 | 24 | | 156.00 | GLD140118P00156000 | 24.25 | 0.00 | 23.70 | 24.05 | 5 | 2,665 | | 156.00 | GLD7140118P00156000 | 18.65 | 0.00 | 22.35 | 25.65 | 14 | 203 | | 157.00 | GLD140118P00157000 | 24.60 | 0.00 | 24.55 | 24.90 | 3 | 938 | | 157.00 | GLD7140118P00157000 | 8.90 | 0.00 | 22.95 | 25.50 | 0 | 15 | | 158.00 | GLD140118P00158000 | 24.90 | 0.00 | 25.45 | 25.80 | 1 | 1,180 | | 158.00 | GLD7140118P00158000 | 25.35 | 0.00 | 24.10 | 26.50 | 0 | 1 | | 159.00 | GLD140118P00159000 | 20.03 | 0.00 | 26.35 | 26.70 | 5 | 596 | | 160.00 | GLD140118P00160000 | 28.50 | 0.00 | 27.30 | 27.65 | 3 | 6,491 | | 160.00 | GLD7140118P00160000 | 28.00 | 0.00 | 25.80 | 29.20 | 0 | 5 | | 161.00 | GLD140118P00161000 | 28.02 | 0.00 | 28.15 | 28.50 | 167 | 2,572 | | 161.00 | GLD7140118P00161000 | 27.60 | 0.00 | 26.30 | 29.50 | 8 | 8 | | 162.00 | GLD140118P00162000 | 28.62 | 0.00 | 29.10 | 29.45 | 1,347 | 1,945 | | 163.00 | GLD140118P00163000 | 32.05 | 0.00 | 30.00 | 30.35 | 10 | 1,032 | | 164.00 | GLD140118P00164000 | 30.78 | 0.00 | 30.90 | 31.30 | 27 | 3,954 | | 165.00 | GLD140118P00165000 | 31.45 | 0.00 | 31.85 | 32.25 | 5 | 5,870 | | 166.00 | GLD140118P00166000 | 34.90 | 0.00 | 32.80 | 33.20 | 2 | 1,814 | | 167.00 | GLD140118P00167000 | 26.65 | 0.00 | 33.75 | 34.15 | 50 | 1,217 | | 168.00 | GLD140118P00168000 | 31.07 | 0.00 | 34.70 | 35.10 | 10 | 743 | | 169.00 | GLD140118P00169000 | 33.80 | 0.00 | 35.65 | 36.05 | 25 | 1,749 | | 170.00 | GLD140118P00170000 | 38.10 | 0.00 | 36.60 | 37.05 | 7 | 2,762 | | 171.00 | GLD140118P00171000 | 27.39 | 0.00 | 37.55 | 38.00 | 0 | 510 | | 172.00 | GLD140118P00172000 | 40.75 | 0.00 | 38.50 | 38.95 | 0 | 933 | | 173.00 | GLD140118P00173000 | 18.30 | 0.00 | 39.45 | 39.90 | 0 | 282 | | 174.00 | GLD140118P00174000 | 40.38 | 0.00 | 40.45 | 40.90 | 20 | 136 | | 175.00 | GLD140118P00175000 | 32.99 | 0.00 | 41.40 | 41.85 | 10 | 977 | | 176.00 | GLD140118P00176000 | 23.40 | 0.00 | 42.35 | 42.80 | 0 | 194 | | 177.00 | GLD140118P00177000 | 40.00 | 0.00 | 43.35 | 43.80 | 15 | 362 | | 178.00 | GLD140118P00178000 | 26.30 | 0.00 | 44.30 | 44.75 | 0 | 304 | | 179.00 | GLD140118P00179000 | 22.65 | 0.00 | 45.30 | 45.80 | 0 | 174 | | 180.00 | GLD140118P00180000 | 41.85 | 0.00 | 46.25 | 46.75 | 70 | 580 | | 181.00 | GLD140118P00181000 | 23.05 | 0.00 | 47.25 | 47.75 | 0 | 34 | | 182.00 | GLD140118P00182000 | 23.85 | 0.00 | 48.20 | 48.70 | 0 | 139 | | 183.00 | GLD140118P00183000 | 26.10 | 0.00 | 49.20 | 49.70 | 0 | 10 | | 184.00 | GLD140118P00184000 | 26.95 | 0.00 | 50.20 | 50.70 | 0 | 56 | | 185.00 | GLD140118P00185000 | 52.75 | 0.00 | 51.15 | 51.65 | 7 | 107 | | 186.00 | GLD140118P00186000 | 28.15 | 0.00 | 52.15 | 52.65 | 0 | 53 | | 187.00 | GLD140118P00187000 | 30.50 | 0.00 | 53.15 | 53.65 | 0 | 31 | | 188.00 | GLD140118P00188000 | 29.20 | 0.00 | 54.10 | 54.65 | 0 | 24 | | 189.00 | GLD140118P00189000 | 32.00 | 0.00 | 55.10 | 55.60 | 0 | 4 | | 190.00 | GLD140118P00190000 | 53.41 | 0.00 | 56.10 | 56.60 | 10 | 145 | | 192.00 | GLD140118P00192000 | 34.90 | 0.00 | 58.05 | 58.60 | 0 | 67 | | 193.00 | GLD140118P00193000 | 35.20 | 0.00 | 59.05 | 59.55 | 0 | 25 | | 194.00 | GLD140118P00194000 | 45.35 | 0.00 | 60.05 | 60.55 | 0 | 10 | | 195.00 | GLD140118P00195000 | 62.12 | 0.00 | 61.05 | 61.55 | 3 | 51 | | 196.00 | GLD140118P00196000 | 36.95 | 0.00 | 62.05 | 62.55 | 0 | 44 | | 198.00 | GLD140118P00198000 | 39.30 | 0.00 | 64.00 | 64.55 | 0 | 2 | | 199.00 | GLD140118P00199000 | 37.05 | 0.00 | 65.00 | 65.50 | 0 | 27 | | 200.00 | GLD140118P00200000 | 63.50 | 0.00 | 66.00 | 66.50 | 1 | 368 | | 205.00 | GLD140118P00205000 | 68.50 | 0.00 | 70.95 | 71.50 | 1 | 18 | | 210.00 | GLD140118P00210000 | 58.43 | 0.00 | 75.95 | 76.45 | 0 | 58 | | 215.00 | GLD140118P00215000 | 55.70 | 0.00 | 80.95 | 81.45 | 0 | 21 | | 220.00 | GLD140118P00220000 | 78.10 | 0.00 | 85.95 | 86.45 | 3 | 88 | | 225.00 | GLD140118P00225000 | 72.13 | 0.00 | 90.95 | 91.45 | 0 | 192 | | 230.00 | GLD140118P00230000 | 70.65 | 0.00 | 95.95 | 96.45 | 0 | 197 | | 235.00 | GLD140118P00235000 | 75.20 | 0.00 | 100.95 | 101.45 | 0 | 235 | | 240.00 | GLD140118P00240000 | 87.50 | 0.00 | 105.95 | 106.45 | 0 | 371 | | 245.00 | GLD140118P00245000 | 83.15 | 0.00 | 110.95 | 111.45 | 0 | 248 | | 250.00 | GLD140118P00250000 | 91.50 | 0.00 | 115.95 | 116.45 | 0 | 195 | | 255.00 | GLD140118P00255000 | 115.60 | 0.00 | 120.95 | 121.45 | 900 | 412 | | 260.00 | GLD140118P00260000 | 120.60 | 0.00 | 125.95 | 126.45 | 400 | 206 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|