ticker
business newsExpiration Date:
Option Types:
CALL Options - June 22 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GLD130622C00121000 | 121.00 | 12.83 | +0.00 | 12.60 | 13.10 | 0 | 124 |
| GLD7130622C00121000 | 121.00 | 15.15 | +0.00 | 12.40 | 13.40 | 0 | 27 |
| GLD130622C00122000 | 122.00 | 11.88 | -0.17 | 11.60 | 12.10 | 25 | 357 |
| GLD7130622C00122000 | 122.00 | 20.95 | +0.00 | 11.40 | 12.30 | 0 | 33 |
| GLD130622C00123000 | 123.00 | 11.10 | +0.00 | 10.65 | 11.05 | 0 | 243 |
| GLD7130622C00123000 | 123.00 | 13.90 | +0.00 | 10.40 | 11.35 | 0 | 25 |
| GLD130622C00124000 | 124.00 | 9.800 | -0.48 | 9.650 | 10.10 | 2 | 453 |
| GLD7130622C00124000 | 124.00 | 12.35 | +0.00 | 9.200 | 10.60 | 0 | 66 |
| GLD130622C00125000 | 125.00 | 8.930 | -0.41 | 8.650 | 9.100 | 140 | 2,749 |
| GLD7130622C00125000 | 125.00 | 8.800 | +0.00 | 7.050 | 9.250 | 0 | 134 |
| GLD130622C00126000 | 126.00 | 8.450 | +0.00 | 7.650 | 8.100 | 0 | 338 |
| GLD7130622C00126000 | 126.00 | 10.60 | +0.00 | 7.450 | 8.300 | 0 | 16 |
| GLD130622C00127000 | 127.00 | 7.250 | +0.00 | 6.700 | 7.150 | 0 | 463 |
| GLD7130622C00127000 | 127.00 | 14.25 | +0.00 | 6.550 | 7.250 | 0 | 20 |
| GLD130622C00128000 | 128.00 | 5.880 | -0.67 | 5.900 | 6.050 | 10 | 424 |
| GLD7130622C00128000 | 128.00 | 7.600 | +0.00 | 4.850 | 6.300 | 0 | 302 |
| GLD130622C00129000 | 129.00 | 4.950 | -0.64 | 4.950 | 5.100 | 1 | 914 |
| GLD7130622C00129000 | 129.00 | 4.900 | +0.00 | 4.700 | 5.750 | 0 | 152 |
| GLD130622C00129500 | 129.50 | 4.150 | +0.00 | 4.400 | 4.700 | 0 | 22 |
| GLD7130622C00129500 | 129.50 | 4.850 | +0.00 | 4.250 | 4.900 | 0 | 15 |
| GLD130622C00130000 | 130.00 | 3.960 | -0.68 | 4.100 | 4.250 | 13 | 1,504 |
| GLD7130622C00130000 | 130.00 | 4.700 | +0.00 | 4.000 | 4.200 | 0 | 334 |
| GLD130622C00130500 | 130.50 | 4.060 | +0.00 | 3.650 | 3.800 | 0 | 95 |
| GLD7130622C00130500 | 130.50 | 4.250 | +0.00 | 2.520 | 5.000 | 0 | 12 |
| GLD130622C00131000 | 131.00 | 3.160 | -0.56 | 3.200 | 3.350 | 76 | 1,285 |
| GLD7130622C00131000 | 131.00 | 3.000 | +0.00 | 3.150 | 3.350 | 0 | 401 |
| GLD130622C00131500 | 131.50 | 2.960 | -0.29 | 2.820 | 2.900 | 8 | 119 |
| GLD7130622C00131500 | 131.50 | 3.550 | +0.00 | 2.810 | 2.890 | 0 | 46 |
| GLD130622C00132000 | 132.00 | 2.500 | -0.54 | 2.430 | 2.510 | 280 | 2,119 |
| GLD7130622C00132000 | 132.00 | 2.560 | -0.25 | 2.430 | 2.500 | 100 | 393 |
| GLD130622C00132500 | 132.50 | 2.080 | -0.55 | 2.080 | 2.140 | 234 | 280 |
| GLD7130622C00132500 | 132.50 | 2.660 | +0.00 | 1.900 | 2.120 | 0 | 10 |
| GLD130622C00133000 | 133.00 | 1.750 | -0.55 | 1.740 | 1.780 | 2,445 | 7,731 |
| GLD7130622C00133000 | 133.00 | 2.220 | +0.00 | 1.790 | 1.840 | 0 | 334 |
| GLD130622C00133500 | 133.50 | 1.450 | -0.52 | 1.490 | 1.530 | 617 | 608 |
| GLD7130622C00133500 | 133.50 | 1.860 | +0.00 | 1.480 | 1.520 | 0 | 1 |
| GLD130622C00134000 | 134.00 | 1.240 | -0.41 | 1.160 | 1.190 | 1,624 | 10,204 |
| GLD7130622C00134000 | 134.00 | 1.270 | +0.06 | 1.190 | 1.230 | 100 | 421 |
| GLD130622C00134500 | 134.50 | 0.9600 | -0.40 | 0.9200 | 0.9600 | 814 | 918 |
| GLD7130622C00134500 | 134.50 | 0.8500 | -0.40 | 0.9400 | 0.9800 | 3 | 31 |
| GLD130622C00135000 | 135.00 | 0.7300 | -0.38 | 0.7100 | 0.7300 | 2,620 | 9,468 |
| GLD7130622C00135000 | 135.00 | 0.7000 | -0.38 | 0.7300 | 0.7600 | 76 | 314 |
| GLD130622C00135500 | 135.50 | 0.5500 | -0.35 | 0.5400 | 0.5600 | 312 | 650 |
| GLD7130622C00135500 | 135.50 | N/A | +0.00 | 0.5400 | 0.5900 | 0 | 0 |
| GLD130622C00136000 | 136.00 | 0.4200 | -0.29 | 0.4000 | 0.4200 | 2,694 | 10,170 |
| GLD7130622C00136000 | 136.00 | 0.3900 | -0.32 | 0.4100 | 0.4400 | 26 | 171 |
| GLD130622C00136500 | 136.50 | 0.3100 | -0.24 | 0.3000 | 0.3300 | 5,243 | 471 |
| GLD7130622C00136500 | 136.50 | N/A | +0.00 | 0.2800 | 0.3500 | 0 | 0 |
| GLD130622C00137000 | 137.00 | 0.2400 | -0.18 | 0.2200 | 0.2300 | 2,081 | 7,540 |
| GLD7130622C00137000 | 137.00 | 0.4000 | +0.00 | 0.2200 | 0.2500 | 0 | 154 |
| GLD130622C00137500 | 137.50 | 0.1800 | -0.14 | 0.1600 | 0.1800 | 143 | 580 |
| GLD7130622C00137500 | 137.50 | N/A | +0.00 | 0.1500 | 0.1900 | 0 | 0 |
| GLD130622C00138000 | 138.00 | 0.1300 | -0.12 | 0.1200 | 0.1400 | 6,149 | 17,963 |
| GLD7130622C00138000 | 138.00 | 0.2500 | +0.00 | 0.1200 | 0.1500 | 0 | 386 |
| GLD130622C00138500 | 138.50 | 0.1000 | -0.09 | 0.0900 | 0.1000 | 481 | 487 |
| GLD7130622C00138500 | 138.50 | 0.1800 | +0.00 | 0.0500 | 0.1500 | 0 | 2 |
| GLD130622C00139000 | 139.00 | 0.0800 | -0.07 | 0.0700 | 0.0800 | 102 | 6,141 |
| GLD7130622C00139000 | 139.00 | 0.1600 | +0.00 | 0.0500 | 0.0900 | 0 | 93 |
| GLD130622C00139500 | 139.50 | 0.0500 | +0.00 | 0.0500 | 0.0600 | 96 | 0 |
| GLD130622C00140000 | 140.00 | 0.0400 | -0.05 | 0.0400 | 0.0500 | 1,967 | 21,238 |
| GLD7130622C00140000 | 140.00 | 0.1100 | +0.00 | 0.0300 | 0.0600 | 0 | 367 |
| GLD130622C00140500 | 140.50 | 0.0300 | -0.03 | 0.0300 | 0.0400 | 101 | 33 |
| GLD130622C00141000 | 141.00 | 0.0400 | -0.02 | 0.0200 | 0.0300 | 20 | 10,919 |
| GLD7130622C00141000 | 141.00 | 0.6900 | +0.00 | 0.0100 | 0.0400 | 0 | 70 |
| GLD130622C00141500 | 141.50 | 0.0200 | -0.03 | 0.0200 | 0.0300 | 118 | 11 |
| GLD130622C00142000 | 142.00 | 0.0200 | -0.02 | 0.0100 | 0.0200 | 80 | 14,335 |
| GLD7130622C00142000 | 142.00 | 0.5900 | +0.00 | 0.0100 | 0.0300 | 0 | 275 |
| GLD130622C00143000 | 143.00 | 0.0200 | +0.00 | 0.0100 | 0.0200 | 90 | 5,958 |
| GLD7130622C00143000 | 143.00 | 0.0400 | +0.00 | 0.0100 | 0.0300 | 0 | 340 |
| GLD130622C00144000 | 144.00 | 0.0100 | +0.00 | 0.0100 | 0.0200 | 28 | 5,300 |
| GLD7130622C00144000 | 144.00 | 0.4400 | +0.00 | 0.0100 | 0.0200 | 0 | 139 |
| GLD130622C00145000 | 145.00 | 0.0100 | -0.01 | 0.0100 | 0.0100 | 91 | 16,604 |
| GLD7130622C00145000 | 145.00 | 0.7800 | +0.00 | 0.0100 | 0.0300 | 0 | 463 |
| GLD130622C00146000 | 146.00 | 0.0100 | +0.00 | 0.0100 | 0.0200 | 24 | 6,391 |
| GLD7130622C00146000 | 146.00 | 0.4300 | +0.00 | 0.0100 | 0.0200 | 0 | 100 |
| GLD130622C00147000 | 147.00 | 0.0100 | +0.00 | 0.0100 | 0.0100 | 4 | 17,763 |
| GLD7130622C00147000 | 147.00 | 0.0600 | +0.00 | 0.0100 | 0.0200 | 0 | 108 |
PUT Options - June 22 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GLD130622P00121000 | 121.00 | 0.0400 | -0.01 | 0.0200 | 0.0400 | 33 | 3,236 |
| GLD7130622P00121000 | 121.00 | N/A | +0.00 | 0.0200 | 0.0500 | 0 | 0 |
| GLD130622P00122000 | 122.00 | 0.0400 | +0.00 | 0.0300 | 0.0500 | 61 | 3,842 |
| GLD7130622P00122000 | 122.00 | 0.2800 | +0.00 | 0.0200 | 0.0600 | 0 | 31 |
| GLD130622P00123000 | 123.00 | 0.0600 | +0.00 | 0.0300 | 0.0600 | 195 | 2,915 |
| GLD7130622P00123000 | 123.00 | 0.6500 | +0.00 | 0.0300 | 0.0700 | 0 | 26 |
| GLD130622P00124000 | 124.00 | 0.0500 | -0.03 | 0.0600 | 0.1500 | 22 | 5,126 |
| GLD7130622P00124000 | 124.00 | 0.1200 | +0.00 | 0.0400 | 0.0700 | 0 | 71 |
| GLD130622P00125000 | 125.00 | 0.0800 | -0.01 | 0.0700 | 0.0800 | 93 | 15,879 |
| GLD7130622P00125000 | 125.00 | 0.4400 | +0.00 | 0.0600 | 0.0900 | 0 | 60 |
| GLD130622P00126000 | 126.00 | 0.1000 | +0.00 | 0.0900 | 0.1000 | 912 | 6,831 |
| GLD7130622P00126000 | 126.00 | 1.800 | +0.00 | 0.0800 | 0.1100 | 0 | 504 |
| GLD130622P00127000 | 127.00 | 0.1100 | -0.03 | 0.1100 | 0.1300 | 333 | 7,138 |
| GLD7130622P00127000 | 127.00 | 2.440 | +0.00 | 0.1000 | 0.1400 | 0 | 251 |
| GLD130622P00128000 | 128.00 | 0.1500 | -0.02 | 0.1600 | 0.1700 | 1,729 | 9,760 |
| GLD7130622P00128000 | 128.00 | 0.1700 | +0.00 | 0.1400 | 0.1800 | 0 | 208 |
| GLD130622P00129000 | 129.00 | 0.2300 | +0.00 | 0.2100 | 0.2300 | 1,326 | 7,781 |
| GLD7130622P00129000 | 129.00 | 0.5400 | +0.00 | 0.2100 | 0.2400 | 0 | 272 |
| GLD130622P00129500 | 129.50 | 0.2600 | -0.03 | 0.2600 | 0.2700 | 153 | 480 |
| GLD7130622P00129500 | 129.50 | N/A | +0.00 | 0.2400 | 0.3000 | 0 | 0 |
| GLD130622P00130000 | 130.00 | 0.3000 | -0.01 | 0.3100 | 0.3300 | 6,722 | 21,648 |
| GLD7130622P00130000 | 130.00 | 0.3200 | -0.04 | 0.3100 | 0.3300 | 5 | 286 |
| GLD130622P00130500 | 130.50 | 0.3800 | -0.03 | 0.3700 | 0.4000 | 184 | 791 |
| GLD7130622P00130500 | 130.50 | N/A | +0.00 | 0.3600 | 0.4100 | 0 | 0 |
| GLD130622P00131000 | 131.00 | 0.4500 | +0.02 | 0.4500 | 0.4700 | 10,060 | 5,795 |
| GLD7130622P00131000 | 131.00 | 1.160 | +0.00 | 0.4500 | 0.4800 | 0 | 209 |
| GLD130622P00131500 | 131.50 | 0.5500 | -0.04 | 0.5500 | 0.5700 | 448 | 326 |
| GLD7130622P00131500 | 131.50 | N/A | +0.00 | 0.5400 | 0.5800 | 0 | 0 |
| GLD130622P00132000 | 132.00 | 0.6500 | +0.02 | 0.6400 | 0.6800 | 1,703 | 7,251 |
| GLD7130622P00132000 | 132.00 | 0.6700 | -0.09 | 0.6600 | 0.7000 | 4 | 489 |
| GLD130622P00132500 | 132.50 | 0.8100 | +0.05 | 0.8000 | 0.8300 | 736 | 338 |
| GLD7130622P00132500 | 132.50 | 0.8500 | +0.00 | 0.7900 | 0.8300 | 10 | 0 |
| GLD130622P00133000 | 133.00 | 0.9600 | +0.09 | 0.9600 | 0.9900 | 1,756 | 11,008 |
| GLD7130622P00133000 | 133.00 | 1.020 | +0.12 | 0.9600 | 0.9900 | 18 | 525 |
| GLD130622P00133500 | 133.50 | 1.140 | +0.11 | 1.150 | 1.180 | 1,097 | 1,074 |
| GLD7130622P00133500 | 133.50 | N/A | +0.00 | 1.140 | 1.180 | 0 | 0 |
| GLD130622P00134000 | 134.00 | 1.320 | +0.08 | 1.370 | 1.400 | 1,201 | 15,437 |
| GLD7130622P00134000 | 134.00 | 1.430 | +0.08 | 1.360 | 1.420 | 23 | 427 |
| GLD130622P00134500 | 134.50 | 1.640 | +0.20 | 1.620 | 1.660 | 223 | 422 |
| GLD7130622P00134500 | 134.50 | N/A | +0.00 | 1.550 | 1.810 | 0 | 0 |
| GLD130622P00135000 | 135.00 | 1.950 | +0.06 | 1.910 | 1.950 | 661 | 19,981 |
| GLD7130622P00135000 | 135.00 | 1.760 | +0.00 | 1.910 | 1.980 | 0 | 275 |
| GLD130622P00135500 | 135.50 | 2.210 | +0.25 | 2.230 | 2.290 | 43 | 167 |
| GLD7130622P00135500 | 135.50 | 2.430 | +0.00 | 2.200 | 2.320 | 0 | 31 |
| GLD130622P00136000 | 136.00 | 2.660 | +0.33 | 2.590 | 2.650 | 140 | 20,596 |
| GLD7130622P00136000 | 136.00 | 2.670 | -0.07 | 2.560 | 2.960 | 4 | 522 |
| GLD130622P00136500 | 136.50 | 2.940 | +0.12 | 2.940 | 3.100 | 20 | 91 |
| GLD7130622P00136500 | 136.50 | 3.300 | +0.00 | 2.760 | 3.150 | 0 | 13 |
| GLD130622P00137000 | 137.00 | 3.450 | +0.40 | 3.350 | 3.500 | 156 | 9,071 |
| GLD7130622P00137000 | 137.00 | 4.350 | +0.00 | 3.150 | 3.750 | 0 | 257 |
| GLD130622P00137500 | 137.50 | 3.400 | +0.00 | 3.750 | 3.950 | 0 | 218 |
| GLD7130622P00137500 | 137.50 | 4.000 | +0.00 | 3.600 | 4.000 | 0 | 2 |
| GLD130622P00138000 | 138.00 | 4.310 | +0.46 | 4.250 | 4.400 | 67 | 13,655 |
| GLD7130622P00138000 | 138.00 | 5.000 | +0.00 | 4.000 | 4.700 | 0 | 703 |
| GLD130622P00138500 | 138.50 | 4.650 | +0.00 | 4.650 | 4.850 | 0 | 66 |
| GLD7130622P00138500 | 138.50 | N/A | +0.00 | 4.450 | 4.900 | 0 | 0 |
| GLD130622P00139000 | 139.00 | 5.260 | +0.26 | 5.200 | 5.350 | 72 | 4,277 |
| GLD7130622P00139000 | 139.00 | 6.000 | +0.00 | 4.900 | 5.700 | 0 | 711 |
| GLD130622P00139500 | 139.50 | 5.450 | +0.00 | 5.600 | 5.900 | 0 | 24 |
| GLD130622P00140000 | 140.00 | 6.270 | +0.50 | 6.150 | 6.350 | 79 | 15,314 |
| GLD7130622P00140000 | 140.00 | 6.800 | +2.15 | 5.900 | 6.450 | 5 | 486 |
| GLD130622P00140500 | 140.50 | 6.650 | +0.00 | 6.500 | 7.000 | 0 | 10 |
| GLD130622P00141000 | 141.00 | 7.000 | +0.16 | 7.100 | 7.400 | 28 | 3,595 |
| GLD7130622P00141000 | 141.00 | 6.060 | +0.00 | 6.850 | 7.600 | 0 | 123 |
| GLD130622P00141500 | 141.50 | N/A | +0.00 | 7.450 | 7.900 | 0 | 0 |
| GLD130622P00142000 | 142.00 | 8.310 | -0.40 | 7.950 | 8.350 | 25 | 9,405 |
| GLD7130622P00142000 | 142.00 | 8.270 | -0.83 | 7.500 | 8.800 | 3 | 233 |
| GLD130622P00143000 | 143.00 | 9.150 | +0.35 | 9.100 | 9.400 | 13 | 2,261 |
| GLD7130622P00143000 | 143.00 | 7.200 | +0.00 | 8.850 | 9.850 | 0 | 110 |
| GLD130622P00144000 | 144.00 | 10.29 | +0.39 | 10.00 | 10.35 | 28 | 3,968 |
| GLD7130622P00144000 | 144.00 | 9.600 | +0.00 | 8.800 | 10.85 | 0 | 29 |
| GLD130622P00145000 | 145.00 | 11.17 | +0.57 | 10.95 | 11.35 | 46 | 19,347 |
| GLD7130622P00145000 | 145.00 | 5.250 | +0.00 | 10.75 | 12.35 | 0 | 303 |
| GLD130622P00146000 | 146.00 | 12.26 | -0.69 | 11.95 | 12.35 | 6 | 4,214 |
| GLD7130622P00146000 | 146.00 | 13.10 | +0.00 | 11.70 | 12.70 | 0 | 408 |
| GLD130622P00147000 | 147.00 | 13.20 | +0.53 | 13.00 | 14.75 | 24 | 4,377 |
| GLD7130622P00147000 | 147.00 | 10.95 | +0.00 | 11.70 | 14.95 | 0 | 419 |
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
-
Stay Connected
-
-
-
-
WHAT'S POPULAR IN THE VILLE
4
More From Minyanville
Company
Partners
