Expiration Date:
Option Types:
CALL Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GLD130524C00122000 | 122.00 | 11.95 | +0.00 | 13.00 | 13.30 | 16 | 0 |
| GLD130524C00123000 | 123.00 | 9.350 | -3.10 | 12.05 | 12.30 | 3 | 14 |
| GLD7130524C00123000 | 123.00 | 16.80 | +0.00 | 11.55 | 12.70 | 0 | 26 |
| GLD130524C00124000 | 124.00 | 8.400 | -8.20 | 11.05 | 11.30 | 4 | 7 |
| GLD7130524C00124000 | 124.00 | 8.500 | +0.00 | 10.40 | 11.20 | 0 | 35 |
| GLD130524C00125000 | 125.00 | 9.180 | +2.41 | 10.15 | 10.35 | 33 | 83 |
| GLD7130524C00125000 | 125.00 | 15.35 | +0.00 | 9.250 | 10.05 | 0 | 15 |
| GLD130524C00126000 | 126.00 | 6.550 | -1.92 | 8.900 | 9.100 | 6 | 30 |
| GLD7130524C00126000 | 126.00 | 12.65 | +0.00 | 8.700 | 9.550 | 0 | 12 |
| GLD130524C00127000 | 127.00 | 7.250 | +2.10 | 8.250 | 8.450 | 89 | 176 |
| GLD7130524C00127000 | 127.00 | 7.550 | +0.00 | 7.950 | 8.100 | 25 | 0 |
| GLD130524C00128000 | 128.00 | 6.650 | +2.40 | 7.300 | 7.500 | 66 | 131 |
| GLD7130524C00128000 | 128.00 | 8.200 | +0.00 | 6.850 | 7.200 | 0 | 59 |
| GLD130524C00129000 | 129.00 | 6.000 | +2.25 | 6.400 | 6.550 | 55 | 20 |
| GLD7130524C00129000 | 129.00 | 3.300 | -8.90 | 6.150 | 6.300 | 32 | 28 |
| GLD130524C00129500 | 129.50 | 5.150 | +1.75 | 5.950 | 6.100 | 77 | 7 |
| GLD7130524C00129500 | 129.50 | 5.250 | +1.55 | 5.700 | 5.850 | 36 | 100 |
| GLD130524C00130000 | 130.00 | 5.650 | +2.76 | 5.500 | 5.700 | 300 | 388 |
| GLD7130524C00130000 | 130.00 | 2.890 | +0.00 | 5.250 | 5.400 | 0 | 151 |
| GLD130524C00130500 | 130.50 | 5.200 | +2.51 | 5.200 | 5.350 | 175 | 23 |
| GLD7130524C00130500 | 130.50 | 4.150 | +1.27 | 4.850 | 5.000 | 8 | 201 |
| GLD130524C00131000 | 131.00 | 4.900 | +2.53 | 4.800 | 4.900 | 1,239 | 227 |
| GLD7130524C00131000 | 131.00 | 3.900 | +0.98 | 4.400 | 4.550 | 51 | 100 |
| GLD130524C00131500 | 131.50 | 4.450 | +2.40 | 4.300 | 4.400 | 1,005 | 244 |
| GLD7130524C00131500 | 131.50 | 4.450 | +2.38 | 4.400 | 4.450 | 158 | 129 |
| GLD130524C00132000 | 132.00 | 4.100 | +2.32 | 3.900 | 4.050 | 3,269 | 575 |
| GLD7130524C00132000 | 132.00 | 2.150 | +0.00 | 3.700 | 5.000 | 0 | 212 |
| GLD130524C00132500 | 132.50 | 3.650 | +2.09 | 3.550 | 3.650 | 642 | 204 |
| GLD7130524C00132500 | 132.50 | 2.700 | +0.63 | 3.300 | 3.400 | 127 | 33 |
| GLD130524C00133000 | 133.00 | 3.310 | +1.97 | 3.200 | 3.300 | 2,771 | 357 |
| GLD7130524C00133000 | 133.00 | 3.050 | +1.73 | 2.980 | 3.100 | 10 | 65 |
| GLD130524C00133500 | 133.50 | 2.910 | +1.75 | 2.870 | 2.930 | 922 | 356 |
| GLD7130524C00133500 | 133.50 | 2.270 | +0.88 | 2.650 | 2.710 | 5 | 25 |
| GLD130524C00134000 | 134.00 | 2.630 | +1.66 | 2.530 | 2.590 | 4,047 | 994 |
| GLD7130524C00134000 | 134.00 | 1.970 | +1.02 | 2.330 | 3.150 | 159 | 158 |
| GLD130524C00134500 | 134.50 | 2.350 | +1.53 | 2.240 | 2.290 | 2,132 | 883 |
| GLD7130524C00134500 | 134.50 | 1.470 | +0.00 | 2.050 | 2.110 | 33 | 0 |
| GLD130524C00135000 | 135.00 | 2.050 | +1.35 | 1.970 | 2.010 | 9,191 | 1,282 |
| GLD7130524C00135000 | 135.00 | 1.860 | +0.96 | 1.810 | 1.870 | 73 | 158 |
| GLD130524C00135500 | 135.50 | 1.810 | +1.22 | 1.710 | 1.750 | 1,443 | 738 |
| GLD7130524C00135500 | 135.50 | N/A | +0.00 | 1.600 | 1.720 | 0 | 0 |
| GLD130524C00136000 | 136.00 | 1.550 | +1.05 | 1.480 | 1.550 | 3,754 | 9,550 |
| GLD7130524C00136000 | 136.00 | 1.150 | -1.09 | 1.380 | 1.830 | 66 | 117 |
| GLD130524C00136500 | 136.50 | 1.330 | +0.85 | 1.260 | 1.300 | 1,221 | 1,662 |
| GLD7130524C00136500 | 136.50 | N/A | +0.00 | 1.170 | 1.240 | 0 | 0 |
| GLD130524C00137000 | 137.00 | 1.130 | +0.79 | 1.080 | 1.110 | 7,645 | 1,590 |
| GLD7130524C00137000 | 137.00 | 0.9200 | -0.84 | 0.9900 | 1.360 | 14 | 89 |
| GLD130524C00137500 | 137.50 | 0.9400 | +0.64 | 0.9100 | 0.9400 | 733 | 660 |
| GLD7130524C00137500 | 137.50 | 0.8000 | +0.00 | 0.9200 | 1.000 | 1 | 0 |
| GLD130524C00138000 | 138.00 | 0.7700 | +0.54 | 0.7600 | 0.8100 | 2,474 | 2,336 |
| GLD7130524C00138000 | 138.00 | 0.5600 | -0.76 | 0.7700 | 0.8400 | 120 | 330 |
| GLD130524C00138500 | 138.50 | 0.6400 | +0.42 | 0.6300 | 0.6700 | 637 | 1,080 |
| GLD7130524C00138500 | 138.50 | 0.2600 | +0.00 | 0.6000 | 0.7200 | 0 | 75 |
| GLD130524C00139000 | 139.00 | 0.5800 | +0.40 | 0.5300 | 0.5600 | 2,226 | 2,660 |
| GLD7130524C00139000 | 139.00 | 0.2500 | +0.00 | 0.4100 | 0.6000 | 0 | 585 |
| GLD130524C00139500 | 139.50 | 0.4600 | +0.30 | 0.4400 | 0.4700 | 524 | 1,112 |
| GLD130524C00140000 | 140.00 | 0.3800 | +0.25 | 0.3600 | 0.3700 | 1,413 | 4,220 |
| GLD7130524C00140000 | 140.00 | 0.3200 | -0.05 | 0.3300 | 0.3900 | 11 | 185 |
| GLD130524C00140500 | 140.50 | 0.2900 | +0.20 | 0.3000 | 0.3200 | 1,319 | 959 |
| GLD130524C00141000 | 141.00 | 0.2500 | +0.15 | 0.2400 | 0.2600 | 1,380 | 1,320 |
| GLD7130524C00141000 | 141.00 | N/A | +0.00 | 0.1500 | 0.4500 | 0 | 0 |
| GLD130524C00141500 | 141.50 | 0.1900 | +0.12 | 0.2000 | 0.2200 | 235 | 890 |
| GLD130524C00142000 | 142.00 | 0.1800 | +0.10 | 0.1600 | 0.1900 | 538 | 1,235 |
| GLD7130524C00142000 | 142.00 | N/A | +0.00 | 0.0700 | 0.2000 | 0 | 0 |
| GLD130524C00142500 | 142.50 | 0.1200 | +0.06 | 0.1300 | 0.1600 | 123 | 931 |
| GLD130524C00143000 | 143.00 | 0.1200 | +0.08 | 0.1100 | 0.1200 | 167 | 2,239 |
| GLD7130524C00143000 | 143.00 | N/A | +0.00 | 0.0100 | 0.1900 | 0 | 0 |
| GLD130524C00143500 | 143.50 | 0.0900 | +0.02 | 0.0900 | 0.1100 | 142 | 1,653 |
| GLD130524C00144000 | 144.00 | 0.0700 | +0.05 | 0.0700 | 0.0900 | 230 | 1,457 |
| GLD7130524C00144000 | 144.00 | N/A | +0.00 | 0.0100 | 0.1900 | 0 | 0 |
| GLD130524C00144500 | 144.50 | 0.0700 | +0.04 | 0.0600 | 0.0800 | 15 | 523 |
| GLD130524C00145000 | 145.00 | 0.0400 | +0.03 | 0.0400 | 0.0600 | 185 | 7,226 |
| GLD7130524C00145000 | 145.00 | N/A | +0.00 | 0.0100 | 0.1900 | 0 | 0 |
| GLD130524C00145500 | 145.50 | 0.0500 | -0.05 | 0.0300 | 0.0700 | 12 | 277 |
| GLD130524C00146000 | 146.00 | 0.0100 | -0.03 | 0.0200 | 0.0600 | 20 | 1,035 |
| GLD7130524C00146000 | 146.00 | N/A | +0.00 | N/A | 0.1900 | 0 | 0 |
| GLD130524C00146500 | 146.50 | 0.0300 | +0.01 | 0.0100 | 0.0500 | 10 | 643 |
| GLD130524C00147000 | 147.00 | 0.0100 | -0.04 | 0.0100 | 0.0500 | 20 | 1,830 |
| GLD130524C00147500 | 147.50 | 0.0700 | +0.00 | 0.0100 | 0.0500 | 0 | 723 |
| GLD130524C00148000 | 148.00 | 0.0200 | -0.02 | 0.0100 | 0.0500 | 5 | 1,157 |
| GLD130524C00148500 | 148.50 | 0.0700 | +0.00 | 0.0100 | 0.0400 | 0 | 271 |
PUT Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GLD130524P00122000 | 122.00 | 0.0700 | -0.27 | 0.0400 | 0.0500 | 1,049 | 2,858 |
| GLD130524P00123000 | 123.00 | 0.0800 | -0.35 | 0.0500 | 0.0800 | 657 | 500 |
| GLD7130524P00123000 | 123.00 | 0.1500 | -0.23 | 0.0500 | 0.1500 | 17 | 249 |
| GLD130524P00124000 | 124.00 | 0.0800 | -0.44 | 0.0800 | 0.1300 | 518 | 1,268 |
| GLD7130524P00124000 | 124.00 | 0.4300 | +0.00 | 0.0700 | 0.1400 | 0 | 522 |
| GLD130524P00125000 | 125.00 | 0.1200 | -0.60 | 0.1100 | 0.1200 | 1,090 | 1,634 |
| GLD7130524P00125000 | 125.00 | 0.2100 | -0.28 | 0.0900 | 0.1500 | 18 | 385 |
| GLD130524P00126000 | 126.00 | 0.1500 | -0.69 | 0.1400 | 0.1600 | 686 | 454 |
| GLD7130524P00126000 | 126.00 | 0.6300 | +0.00 | 0.1300 | 0.2100 | 0 | 451 |
| GLD130524P00127000 | 127.00 | 0.2000 | -0.81 | 0.1900 | 0.2100 | 1,497 | 1,443 |
| GLD7130524P00127000 | 127.00 | 0.2700 | -0.50 | 0.1800 | 0.2300 | 24 | 315 |
| GLD130524P00128000 | 128.00 | 0.2600 | -0.97 | 0.2500 | 0.2800 | 1,737 | 2,299 |
| GLD7130524P00128000 | 128.00 | 0.9300 | +0.00 | 0.2500 | 0.3000 | 0 | 363 |
| GLD130524P00129000 | 129.00 | 0.3600 | -1.13 | 0.3400 | 0.3700 | 1,354 | 1,014 |
| GLD7130524P00129000 | 129.00 | 1.450 | +0.00 | 0.3300 | 0.3900 | 0 | 177 |
| GLD130524P00129500 | 129.50 | 0.5600 | -1.08 | 0.4000 | 0.4600 | 495 | 272 |
| GLD7130524P00129500 | 129.50 | N/A | +0.00 | 0.4000 | 0.4400 | 0 | 0 |
| GLD130524P00130000 | 130.00 | 0.4800 | -1.39 | 0.4700 | 0.4800 | 3,643 | 7,898 |
| GLD7130524P00130000 | 130.00 | 1.300 | -0.56 | 0.4600 | 0.5100 | 1 | 260 |
| GLD130524P00130500 | 130.50 | 0.5600 | -1.42 | 0.5400 | 0.5600 | 952 | 977 |
| GLD7130524P00130500 | 130.50 | 1.920 | +0.00 | 0.5300 | 0.5800 | 22 | 0 |
| GLD130524P00131000 | 131.00 | 0.6200 | -1.62 | 0.6300 | 0.6400 | 2,333 | 1,131 |
| GLD7130524P00131000 | 131.00 | 1.750 | -0.47 | 0.6000 | 0.6700 | 5 | 275 |
| GLD130524P00131500 | 131.50 | 0.7200 | -1.76 | 0.7300 | 0.7500 | 1,771 | 1,104 |
| GLD7130524P00131500 | 131.50 | 2.450 | +0.00 | 0.7000 | 0.7700 | 0 | 133 |
| GLD130524P00132000 | 132.00 | 0.8500 | -1.90 | 0.8300 | 0.8500 | 1,697 | 2,074 |
| GLD7130524P00132000 | 132.00 | 1.150 | -1.51 | 0.8000 | 0.8800 | 122 | 451 |
| GLD130524P00132500 | 132.50 | 0.9500 | -1.85 | 0.9700 | 1.010 | 1,086 | 1,578 |
| GLD7130524P00132500 | 132.50 | 1.420 | -1.32 | 0.9500 | 1.010 | 30 | 47 |
| GLD130524P00133000 | 133.00 | 1.090 | -2.04 | 1.110 | 1.130 | 5,497 | 1,675 |
| GLD7130524P00133000 | 133.00 | 1.660 | -1.39 | 1.040 | 1.150 | 5 | 407 |
| GLD130524P00133500 | 133.50 | 1.270 | -2.10 | 1.270 | 1.270 | 2,551 | 5,470 |
| GLD7130524P00133500 | 133.50 | 3.350 | +0.00 | 1.270 | 1.370 | 0 | 150 |
| GLD130524P00134000 | 134.00 | 1.440 | -2.33 | 1.450 | 1.480 | 2,208 | 930 |
| GLD7130524P00134000 | 134.00 | 1.370 | -2.08 | 1.410 | 1.500 | 47 | 226 |
| GLD130524P00134500 | 134.50 | 1.640 | -2.49 | 1.640 | 1.680 | 638 | 1,160 |
| GLD7130524P00134500 | 134.50 | 2.260 | -1.34 | 1.750 | 1.700 | 3 | 73 |
| GLD130524P00135000 | 135.00 | 1.830 | -2.60 | 1.810 | 1.840 | 909 | 1,349 |
| GLD7130524P00135000 | 135.00 | 2.080 | -2.47 | 1.790 | 1.910 | 9 | 349 |
| GLD130524P00135500 | 135.50 | 2.060 | -2.78 | 2.100 | 2.140 | 342 | 575 |
| GLD7130524P00135500 | 135.50 | 4.150 | +0.00 | 0.9700 | 4.700 | 0 | 28 |
| GLD130524P00136000 | 136.00 | 2.320 | -3.16 | 2.360 | 2.370 | 548 | 3,731 |
| GLD7130524P00136000 | 136.00 | 3.200 | -0.13 | 2.510 | 2.850 | 10 | 451 |
| GLD130524P00136500 | 136.50 | 2.600 | -3.05 | 2.640 | 2.700 | 1,341 | 6,001 |
| GLD7130524P00136500 | 136.50 | 5.000 | +0.00 | 1.200 | 5.250 | 0 | 13 |
| GLD130524P00137000 | 137.00 | 2.960 | -2.71 | 2.880 | 3.050 | 101 | 641 |
| GLD7130524P00137000 | 137.00 | 3.660 | -1.74 | 3.000 | 3.500 | 8 | 486 |
| GLD130524P00137500 | 137.50 | 3.250 | -3.42 | 3.250 | 3.350 | 68 | 738 |
| GLD7130524P00137500 | 137.50 | 6.100 | +0.00 | 1.920 | 5.700 | 0 | 36 |
| GLD130524P00138000 | 138.00 | 3.600 | -3.23 | 3.600 | 3.700 | 109 | 1,543 |
| GLD7130524P00138000 | 138.00 | 6.250 | +0.00 | 3.800 | 4.350 | 0 | 492 |
| GLD130524P00138500 | 138.50 | 4.850 | -2.50 | 3.950 | 4.100 | 39 | 607 |
| GLD7130524P00138500 | 138.50 | 6.900 | +0.00 | 3.450 | 6.000 | 0 | 9 |
| GLD130524P00139000 | 139.00 | 5.500 | -2.07 | 4.350 | 4.500 | 35 | 1,522 |
| GLD7130524P00139000 | 139.00 | 7.600 | +0.00 | 4.050 | 4.850 | 0 | 419 |
| GLD130524P00139500 | 139.50 | 5.800 | -1.60 | 4.750 | 4.950 | 80 | 923 |
| GLD130524P00140000 | 140.00 | 5.600 | -3.30 | 5.150 | 5.350 | 71 | 1,587 |
| GLD7130524P00140000 | 140.00 | 5.750 | -2.45 | 5.400 | 6.150 | 2 | 271 |
| GLD130524P00140500 | 140.50 | 8.050 | -0.90 | 5.600 | 5.800 | 10 | 664 |
| GLD130524P00141000 | 141.00 | 7.230 | -2.57 | 6.050 | 6.300 | 111 | 1,531 |
| GLD7130524P00141000 | 141.00 | N/A | +0.00 | 4.950 | 8.500 | 0 | 0 |
| GLD130524P00141500 | 141.50 | 6.890 | -2.73 | 6.500 | 6.700 | 6 | 614 |
| GLD130524P00142000 | 142.00 | 7.390 | -3.35 | 6.950 | 7.150 | 5 | 1,635 |
| GLD7130524P00142000 | 142.00 | 10.30 | +0.00 | 5.850 | 9.400 | 0 | 13 |
| GLD130524P00142500 | 142.50 | 9.200 | +0.00 | 7.400 | 7.650 | 0 | 475 |
| GLD130524P00143000 | 143.00 | 9.050 | -2.19 | 7.900 | 8.050 | 20 | 1,120 |
| GLD7130524P00143000 | 143.00 | N/A | +0.00 | 6.900 | 10.35 | 0 | 0 |
| GLD130524P00143500 | 143.50 | 7.090 | +0.00 | 8.350 | 8.650 | 0 | 244 |
| GLD130524P00144000 | 144.00 | 10.55 | +0.00 | 8.850 | 9.100 | 0 | 197 |
| GLD7130524P00144000 | 144.00 | N/A | +0.00 | 7.950 | 11.30 | 0 | 0 |
| GLD130524P00144500 | 144.50 | 6.900 | +0.00 | 9.350 | 9.600 | 0 | 119 |
| GLD130524P00145000 | 145.00 | 11.00 | +3.85 | 9.850 | 10.05 | 11 | 125 |
| GLD7130524P00145000 | 145.00 | N/A | +0.00 | 8.900 | 12.25 | 0 | 0 |
| GLD130524P00145500 | 145.50 | 7.950 | +0.00 | 10.30 | 10.60 | 0 | 67 |
| GLD130524P00146000 | 146.00 | 8.400 | +0.00 | 10.80 | 11.05 | 0 | 95 |
| GLD7130524P00146000 | 146.00 | N/A | +0.00 | 9.900 | 13.25 | 0 | 0 |
| GLD130524P00146500 | 146.50 | 6.800 | +0.00 | 11.30 | 11.55 | 0 | 48 |
| GLD130524P00147000 | 147.00 | 8.400 | +0.00 | 11.80 | 12.05 | 0 | 62 |
| GLD130524P00147500 | 147.50 | 5.650 | +0.00 | 12.30 | 12.55 | 0 | 62 |
| GLD130524P00148000 | 148.00 | 8.000 | +0.00 | 12.80 | 13.05 | 0 | 58 |
| GLD130524P00148500 | 148.50 | 8.400 | +0.00 | 13.30 | 13.55 | 0 | 20 |
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
advertisement