| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GLD140118C00120000 | 120.00 | 15.00 | -0.50 | 15.00 | 15.25 | 17 | 10,501 |
| GLD7140118C00120000 | 120.00 | 17.80 | +0.00 | 14.65 | 15.25 | 0 | 10 |
| GLD140118C00125000 | 125.00 | 12.09 | +0.54 | 11.30 | 11.45 | 1 | 635 |
| GLD7140118C00125000 | 125.00 | N/A | +0.00 | 11.15 | 11.60 | 0 | 0 |
| GLD140118C00130000 | 130.00 | 8.500 | -0.20 | 8.100 | 8.300 | 27 | 7,910 |
| GLD7140118C00130000 | 130.00 | 9.000 | -0.85 | 8.050 | 8.300 | 2 | 87 |
| GLD140118C00135000 | 135.00 | 5.700 | -0.37 | 5.550 | 5.750 | 88 | 11,001 |
| GLD7140118C00135000 | 135.00 | 6.900 | +0.00 | 5.500 | 5.800 | 0 | 237 |
| GLD140118C00136000 | 136.00 | 5.800 | +0.24 | 5.150 | 5.300 | 1 | 1,676 |
| GLD7140118C00136000 | 136.00 | 5.750 | +0.20 | 5.100 | 5.350 | 50 | 77 |
| GLD140118C00137000 | 137.00 | 5.150 | +0.00 | 4.800 | 4.900 | 0 | 701 |
| GLD7140118C00137000 | 137.00 | 6.450 | +0.00 | 4.700 | 4.950 | 0 | 87 |
| GLD140118C00138000 | 138.00 | 4.390 | -0.37 | 4.350 | 4.500 | 3 | 1,478 |
| GLD7140118C00138000 | 138.00 | 5.800 | +0.00 | 4.350 | 4.550 | 0 | 217 |
| GLD140118C00139000 | 139.00 | 4.350 | +0.00 | 4.000 | 4.150 | 0 | 236 |
| GLD7140118C00139000 | 139.00 | 6.250 | +0.00 | 4.000 | 4.200 | 0 | 236 |
| GLD140118C00140000 | 140.00 | 3.750 | -0.25 | 3.700 | 3.850 | 237 | 11,201 |
| GLD7140118C00140000 | 140.00 | 4.000 | +0.00 | 3.650 | 3.850 | 0 | 412 |
| GLD140118C00141000 | 141.00 | 3.450 | -0.24 | 3.350 | 3.550 | 6 | 907 |
| GLD7140118C00141000 | 141.00 | 4.900 | +0.00 | 3.350 | 3.550 | 0 | 123 |
| GLD140118C00142000 | 142.00 | 3.600 | -0.40 | 3.050 | 3.250 | 10 | 2,266 |
| GLD7140118C00142000 | 142.00 | 7.550 | +0.00 | 3.050 | 3.250 | 0 | 66 |
| GLD140118C00143000 | 143.00 | 3.050 | -0.45 | 2.840 | 2.960 | 14 | 1,148 |
| GLD7140118C00143000 | 143.00 | 4.000 | +0.00 | 2.720 | 3.000 | 0 | 76 |
| GLD140118C00144000 | 144.00 | 3.370 | +0.00 | 2.600 | 2.710 | 0 | 3,224 |
| GLD7140118C00144000 | 144.00 | 6.200 | +0.00 | 2.480 | 2.820 | 0 | 44 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GLD140118P00120000 | 120.00 | 3.300 | -0.10 | 3.450 | 3.550 | 8 | 10,927 |
| GLD7140118P00120000 | 120.00 | 3.400 | +0.00 | 3.400 | 3.600 | 0 | 57 |
| GLD140118P00125000 | 125.00 | 5.150 | +0.41 | 4.750 | 4.900 | 4,677 | 7,562 |
| GLD7140118P00125000 | 125.00 | 4.700 | +0.00 | 4.700 | 4.950 | 0 | 273 |
| GLD140118P00130000 | 130.00 | 6.800 | +0.30 | 6.600 | 6.750 | 155 | 30,127 |
| GLD7140118P00130000 | 130.00 | 6.300 | +0.70 | 6.600 | 6.750 | 2 | 50 |
| GLD140118P00135000 | 135.00 | 8.600 | -0.30 | 8.950 | 9.100 | 10 | 23,941 |
| GLD7140118P00135000 | 135.00 | 8.650 | +0.87 | 9.050 | 9.250 | 3 | 288 |
| GLD140118P00136000 | 136.00 | 9.700 | +0.00 | 9.500 | 9.700 | 0 | 1,895 |
| GLD7140118P00136000 | 136.00 | 8.750 | +0.00 | 9.550 | 9.800 | 0 | 48 |
| GLD140118P00137000 | 137.00 | 9.700 | -0.50 | 10.20 | 10.35 | 36 | 4,386 |
| GLD7140118P00137000 | 137.00 | 9.500 | +0.00 | 10.05 | 10.45 | 0 | 173 |
| GLD140118P00138000 | 138.00 | 9.300 | +0.00 | 10.80 | 10.95 | 0 | 1,737 |
| GLD7140118P00138000 | 138.00 | 10.80 | +0.00 | 10.80 | 11.15 | 0 | 240 |
| GLD140118P00139000 | 139.00 | 9.740 | +0.00 | 11.40 | 11.60 | 0 | 1,088 |
| GLD7140118P00139000 | 139.00 | 11.50 | +0.00 | 11.35 | 11.70 | 0 | 61 |
| GLD140118P00140000 | 140.00 | 11.50 | +1.00 | 12.15 | 12.45 | 51 | 16,658 |
| GLD7140118P00140000 | 140.00 | 12.70 | +0.00 | 12.00 | 12.50 | 0 | 56 |
| GLD140118P00141000 | 141.00 | 12.80 | +0.00 | 12.80 | 13.00 | 0 | 2,172 |
| GLD7140118P00141000 | 141.00 | 13.30 | +0.00 | 12.70 | 13.05 | 0 | 80 |
| GLD140118P00142000 | 142.00 | 12.50 | +0.00 | 13.55 | 13.80 | 0 | 1,696 |
| GLD7140118P00142000 | 142.00 | 10.20 | +0.00 | 13.45 | 13.80 | 0 | 10 |
| GLD140118P00143000 | 143.00 | 14.65 | +0.00 | 14.25 | 14.45 | 0 | 697 |
| GLD7140118P00143000 | 143.00 | 9.000 | +0.00 | 14.20 | 14.50 | 0 | 40 |
| GLD140118P00144000 | 144.00 | 13.55 | +0.00 | 15.05 | 15.25 | 0 | 3,157 |
| GLD7140118P00144000 | 144.00 | 12.70 | +0.00 | 14.95 | 15.25 | 0 | 33 |