SPDR Gold Trust Shs ETF $121.65

down -2.21


2/9/2014 04:00 PM  |  NYSEARCA : GLD
Last Trade: 121.65
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -2.21 (-1.78 %)
Prev Close: 123.86
Open: 121.97
Bid: 121.69
Ask: 121.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GLD Trend Analysis - it has underperformed the S&P 500 by 32%
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 GLD1420I60 63.60 0.00 61.45 200.0 61.95 200.0 0.0 0
65.00 GLD1420I65 58.60 0.00 56.45 200.0 56.95 200.0 0.0 0
70.00 GLD1420I70 52.25 0.00 51.20 50.0 52.20 50.0 0.0 0
70.00 GLD1430I70 53.60 0.00 51.45 200.0 51.95 200.0 0.0 0
75.00 GLD1420I75 48.55 0.00 46.45 200.0 46.95 200.0 0.0 0
75.00 GLD1430I75 48.60 0.00 46.45 200.0 46.95 200.0 0.0 0
80.00 GLD1420I80 42.25 0.00 41.20 50.0 42.20 50.0 0.0 0
80.00 GLD1430I80 43.60 0.00 41.45 200.0 41.95 200.0 0.0 0
85.00 GLD1420I85 43.20 4.60 36.40 200.0 36.95 200.0 2.0 2
85.00 GLD1430I85 38.60 0.00 36.45 200.0 36.95 200.0 0.0 0
90.00 GLD1420I90 40.70 7.10 31.45 200.0 31.95 200.0 1.0 7
90.00 GLD1430I90 33.60 0.00 31.45 200.0 31.95 200.0 0.0 0
95.00 GLD1420I95 31.02 2.42 26.40 200.0 26.95 200.0 5.0 122
95.00 GLD1430I95 28.60 0.00 26.45 200.0 26.95 200.0 0.0 0
100.00 GLD1420I100 22.10 0.00 21.20 51.0 22.20 50.0 0.0 0
100.00 GLD1430I100 23.85 0.25 21.45 200.0 21.95 200.0 5.0 87
101.00 GLD1420I101 20.65 0.00 20.20 51.0 21.20 50.0 0.0 0
101.00 GLD1430I101 22.60 0.00 20.45 200.0 20.95 200.0 0.0 0
102.00 GLD1420I102 21.60 0.00 19.45 200.0 19.95 200.0 0.0 0
102.00 GLD1430I102 21.85 0.25 19.45 200.0 19.95 200.0 5.0 5
103.00 GLD1420I103 20.60 0.00 18.45 200.0 18.95 200.0 0.0 0
103.00 GLD1430I103 20.60 0.00 18.45 200.0 18.95 200.0 0.0 0
104.00 GLD1420I104 18.10 0.00 17.20 71.0 18.20 71.0 0.0 0
104.00 GLD1430I104 19.60 0.00 17.45 211.0 17.95 211.0 0.0 0
105.00 GLD1420I105 17.65 -0.95 16.55 11.0 16.90 11.0 2.0 52
105.00 GLD1430I105 21.95 3.40 16.60 11.0 16.95 261.0 49.0 49
106.00 GLD1420I106 17.30 0.00 15.20 72.0 16.20 70.0 0.0 0
106.00 GLD1430I106 17.55 0.00 15.55 11.0 15.95 211.0 0.0 0
107.00 GLD1420I107 14.65 -1.95 14.55 11.0 14.90 11.0 1.0 1
107.00 GLD1430I107 16.55 0.00 14.45 200.0 14.95 211.0 0.0 0
108.00 GLD1420I108 13.45 -2.15 13.60 21.0 13.90 22.0 15.0 32
108.00 GLD1430I108 15.55 0.00 13.60 11.0 13.95 211.0 0.0 0
109.00 GLD1420I109 15.04 0.44 12.45 200.0 12.95 211.0 3.0 110
109.00 GLD1430I109 14.15 -0.45 12.45 261.0 13.00 261.0 20.0 20
110.00 GLD1420I110 13.30 0.00 11.30 54.0 12.15 42.0 0.0 0
110.00 GLD1430I110 16.00 2.40 11.60 11.0 12.00 261.0 2.0 6
111.00 GLD1405I111 12.60 0.00 10.45 200.0 10.95 200.0 0.0 0
111.00 GLD1412I111 12.60 0.00 10.45 211.0 10.95 211.0 0.0 0
111.00 GLD1420I111 12.30 0.00 10.30 54.0 11.15 42.0 0.0 0
111.00 GLD1430I111 13.15 0.55 10.65 11.0 11.00 261.0 10.0 10
112.00 GLD1405I112 9.70 0.00 7.45 11.0 11.85 10.0 0.0 0
112.00 GLD1412I112 11.65 0.00 9.45 211.0 9.95 211.0 0.0 0
112.00 GLD1420I112 13.84 3.54 9.35 46.0 10.15 42.0 4.0 4
112.00 GLD1430I112 11.60 0.00 9.70 11.0 9.90 11.0 0.0 0
112.50 GLD1405I112.5 11.10 0.00 9.05 11.0 9.35 11.0 0.0 0
112.50 GLD1412I112.5 9.25 0.00 6.90 11.0 11.45 30.0 0.0 0
112.50 GLD1426I112.5 9.30 0.00 7.25 10.0 11.50 1.0 0.0 0
113.00 GLD1405I113 8.80 0.00 6.45 11.0 10.85 10.0 0.0 0
113.00 GLD1412I113 8.75 0.00 6.45 11.0 11.00 10.0 0.0 0
113.00 GLD1420I113 10.30 0.00 8.30 54.0 9.20 42.0 0.0 0
113.00 GLD1426I113 10.55 0.00 8.50 200.0 9.00 211.0 0.0 0
113.00 GLD1430I113 11.52 0.92 8.75 11.0 8.90 22.0 1.0 3
113.50 GLD1405I113.5 8.35 -1.75 8.05 11.0 8.40 11.0 1.0 1
113.50 GLD1412I113.5 8.15 0.00 5.75 37.0 10.40 1.0 0.0 0
113.50 GLD1426I113.5 8.35 0.00 6.00 55.0 10.50 42.0 0.0 0
114.00 GLD1405I114 9.60 0.00 7.55 11.0 7.85 11.0 0.0 0
114.00 GLD1412I114 7.50 0.00 5.55 10.0 9.95 1.0 0.0 0
114.00 GLD1420I114 8.90 -0.70 7.70 22.0 7.90 15.0 11.0 163
114.00 GLD1426I114 9.65 0.00 7.75 11.0 7.90 20.0 0.0 0
114.00 GLD1430I114 12.85 3.15 7.80 56.0 7.90 80.0 2.0 12
114.50 GLD1405I114.5 9.10 0.00 6.95 200.0 7.45 211.0 0.0 0
114.50 GLD1412I114.5 7.05 0.00 5.10 21.0 9.35 21.0 0.0 0
114.50 GLD1426I114.5 7.40 0.00 5.15 21.0 9.60 21.0 0.0 0
115.00 GLD1405I115 6.80 0.00 4.55 21.0 8.90 44.0 0.0 0
115.00 GLD1412I115 6.70 0.00 4.50 51.0 8.95 42.0 0.0 0
115.00 GLD1420I115 6.75 -1.90 6.75 70.0 6.90 90.0 1.0 239
115.00 GLD1426I115 8.65 0.00 6.80 76.0 6.95 83.0 0.0 0
115.00 GLD1430I115 11.00 2.20 6.80 80.0 6.95 81.0 100.0 150
115.50 GLD1405I115.5 8.10 0.00 6.10 11.0 6.45 211.0 0.0 0
115.50 GLD1412I115.5 6.20 0.00 4.00 51.0 8.45 42.0 0.0 0
115.50 GLD1426I115.5 6.40 0.00 4.15 21.0 8.40 21.0 0.0 0
116.00 GLD1405I116 5.50 0.00 3.45 21.0 7.95 44.0 0.0 0
116.00 GLD1412I116 5.60 0.00 3.50 50.0 7.95 42.0 0.0 0
116.00 GLD1420I116 5.95 -1.70 5.80 55.0 5.90 245.0 12.0 163
116.00 GLD1426I116 5.97 -1.68 5.85 79.0 6.00 82.0 10.0 9
116.00 GLD1430I116 7.55 -0.30 5.90 88.0 6.00 84.0 16.0 53
116.50 GLD1405I116.5 5.15 0.00 3.05 21.0 7.55 11.0 0.0 0
116.50 GLD1412I116.5 5.20 0.00 3.00 44.0 7.45 42.0 0.0 0
116.50 GLD1426I116.5 5.45 0.00 3.30 45.0 7.45 58.0 0.0 0
117.00 GLD1405I117 6.60 0.00 4.55 10.0 4.90 10.0 0.0 0
117.00 GLD1412I117 4.65 -1.95 4.75 65.0 4.85 92.0 21.0 0
117.00 GLD1420I117 4.98 -1.87 4.85 258.0 5.00 384.0 7.0 178
117.00 GLD1426I117 4.80 0.00 2.80 45.0 7.20 57.0 0.0 0
117.00 GLD1430I117 4.87 -2.08 5.00 47.0 5.10 151.0 3.0 18
117.50 GLD1405I117.5 4.15 -1.95 4.00 10.0 4.30 10.0 12.0 49
117.50 GLD1412I117.5 4.20 0.00 2.14 21.0 6.70 21.0 0.0 0
117.50 GLD1426I117.5 4.50 0.00 2.39 57.0 6.80 57.0 0.0 0
118.00 GLD1405I118 3.85 -1.75 3.70 6.0 3.80 18.0 23.0 45
118.00 GLD1412I118 3.75 -1.85 3.80 215.0 3.95 84.0 10.0 10
118.00 GLD1420I118 3.80 -2.05 3.95 304.0 4.10 434.0 18.0 287
118.00 GLD1426I118 4.20 -1.75 4.10 48.0 4.20 218.0 7.0 20
118.00 GLD1430I118 6.40 0.45 4.15 29.0 4.25 99.0 33.0 217
118.50 GLD1405I118.5 3.15 0.00 1.06 21.0 5.50 49.0 0.0 0
118.50 GLD1412I118.5 3.50 -1.65 3.35 162.0 3.50 161.0 10.0 0
118.50 GLD1420I118.5 3.30 0.00 1.86 42.0 5.40 43.0 0.0 0
118.50 GLD1426I118.5 3.80 -1.70 3.65 166.0 3.80 634.0 31.0 10
119.00 GLD1405I119 2.65 -2.15 2.74 66.0 2.82 39.0 104.0 48
119.00 GLD1412I119 2.91 -1.94 2.94 41.0 3.05 102.0 14.0 2
119.00 GLD1420I119 3.21 -1.62 3.15 1.0 3.25 540.0 22.0 249
119.00 GLD1426I119 3.00 0.00 1.25 511.0 5.55 1070.0 0.0 0
119.00 GLD1430I119 3.30 -1.75 3.35 22.0 3.45 639.0 5.0 175
119.50 GLD1405I119.5 2.28 -1.97 2.28 80.0 2.37 97.0 161.0 34
119.50 GLD1412I119.5 2.36 0.00 0.41 49.0 4.85 107.0 0.0 0
119.50 GLD1420I119.5 2.77 -1.68 2.75 5.0 2.81 114.0 62.0 62
119.50 GLD1426I119.5 2.87 -1.68 2.91 84.0 2.98 447.0 10.0 0
120.00 GLD1405I120 1.95 -1.88 1.86 33.0 1.92 106.0 198.0 125
120.00 GLD1412I120 2.18 -1.72 2.13 51.0 2.19 87.0 153.0 27
120.00 GLD1420I120 2.49 -1.61 2.38 1.0 2.41 21.0 921.0 1,413
120.00 GLD1426I120 2.51 -1.64 2.55 71.0 2.62 264.0 18.0 35
120.00 GLD1430I120 2.65 -1.50 2.63 31.0 2.70 300.0 47.0 108
120.50 GLD1405I120.5 1.52 -1.73 1.45 3.0 1.50 52.0 96.0 43
120.50 GLD1412I120.5 1.69 -1.76 1.68 10.0 1.82 38.0 15.0 0
120.50 GLD1420I120.5 2.02 -1.63 2.04 10.0 2.10 294.0 90.0 96
120.50 GLD1426I120.5 2.18 -1.57 2.22 61.0 2.28 146.0 26.0 41
121.00 GLD1405I121 1.16 -1.68 1.05 34.0 1.12 8.0 315.0 250
121.00 GLD1412I121 1.50 -1.55 1.44 10.0 1.48 52.0 160.0 39
121.00 GLD1420I121 1.80 -1.35 1.72 6.0 1.77 278.0 509.0 1,061
121.00 GLD1426I121 1.97 -1.33 1.92 35.0 1.97 127.0 21.0 45
121.00 GLD1430I121 2.05 -1.35 2.00 47.0 2.05 75.0 91.0 181
121.50 GLD1405I121.5 0.85 -1.51 0.77 1.0 0.80 9.0 232.0 278
121.50 GLD1412I121.5 1.22 -1.40 1.14 3.0 1.18 68.0 149.0 0
121.50 GLD1420I121.5 1.50 -1.35 1.44 6.0 1.48 290.0 766.0 169
121.50 GLD1426I121.5 1.60 -1.35 1.64 58.0 1.69 116.0 57.0 62
122.00 GLD1405I122 0.56 -1.39 0.52 33.0 0.55 8.0 1214.0 484
122.00 GLD1412I122 0.96 -1.32 0.89 43.0 0.92 31.0 295.0 121
122.00 GLD1420I122 1.23 -1.23 1.19 25.0 1.21 21.0 926.0 1,548
122.00 GLD1426I122 1.41 -1.21 1.39 59.0 1.44 85.0 85.0 59
122.00 GLD1430I122 1.55 -1.12 1.48 43.0 1.52 79.0 428.0 129
122.50 GLD1405I122.5 0.37 -1.23 0.34 83.0 0.36 33.0 1803.0 151
122.50 GLD1412I122.5 0.72 -1.10 0.68 39.0 0.71 34.0 240.0 316
122.50 GLD1420I122.5 1.01 -1.09 0.97 76.0 1.00 60.0 196.0 355
122.50 GLD1426I122.5 1.17 -1.11 1.17 92.0 1.21 114.0 58.0 155
123.00 GLD1405I123 0.24 -0.99 0.18 10.0 0.23 21.0 1297.0 631
123.00 GLD1412I123 0.56 -0.93 0.52 56.0 0.54 11.0 234.0 352
123.00 GLD1420I123 0.81 -0.99 0.79 47.0 0.81 32.0 3169.0 3,034
123.00 GLD1426I123 0.97 -0.98 0.98 85.0 1.02 262.0 27.0 87
123.00 GLD1430I123 1.09 -0.96 1.07 25.0 1.09 34.0 436.0 347
123.50 GLD1405I123.5 0.15 -0.76 0.14 44.0 0.15 8.0 1772.0 784
123.50 GLD1412I123.5 0.40 -0.80 0.15 625.0 0.53 716.0 8.0 51
123.50 GLD1420I123.5 0.68 -0.84 0.64 30.0 0.66 48.0 381.0 993
123.50 GLD1426I123.5 0.82 -0.89 0.81 197.0 0.85 298.0 7.0 352
124.00 GLD1405I124 0.10 -0.56 0.09 62.0 0.11 10.0 1196.0 4,095
124.00 GLD1412I124 0.32 -0.63 0.29 31.0 0.31 1.0 266.0 571
124.00 GLD1420I124 0.52 -0.76 0.52 21.0 0.53 1.0 2174.0 4,361
124.00 GLD1426I124 0.71 -0.72 0.68 1.0 0.71 391.0 20.0 334
124.00 GLD1430I124 0.77 -0.75 0.75 55.0 0.77 41.0 19.0 686
124.50 GLD1405I124.5 0.07 -0.38 0.06 98.0 0.07 6.0 588.0 1,593
124.50 GLD1412I124.5 0.23 -0.50 0.22 21.0 0.24 29.0 52.0 212
124.50 GLD1420I124.5 0.40 -0.63 0.42 7.0 0.43 11.0 640.0 1,132
124.50 GLD1426I124.5 0.59 -0.64 0.56 46.0 0.59 305.0 10.0 168
125.00 GLD1405I125 0.05 -0.26 0.05 3.0 0.07 29.0 288.0 2,636
125.00 GLD1412I125 0.20 -0.38 0.17 34.0 0.19 99.0 2082.0 806
125.00 GLD1420I125 0.35 -0.54 0.33 50.0 0.35 22.0 1821.0 17,330
125.00 GLD1426I125 0.46 -0.66 0.46 15.0 0.49 344.0 315.0 739
125.00 GLD1430I125 0.56 -0.50 0.52 12.0 0.55 279.0 463.0 952
125.50 GLD1405I125.5 0.06 -0.15 0.03 28.0 0.06 21.0 1486.0 2,450
125.50 GLD1412I125.5 0.14 -0.28 0.13 49.0 0.15 38.0 297.0 369
125.50 GLD1420I125.5 0.29 -0.40 0.27 25.0 0.29 89.0 2078.0 2,724
125.50 GLD1426I125.5 0.39 -0.43 0.38 4.0 0.41 409.0 10.0 647
126.00 GLD1405I126 0.04 -0.10 0.03 1.0 0.05 21.0 100.0 4,465
126.00 GLD1412I126 0.12 -0.22 0.10 65.0 0.12 88.0 630.0 1,098
126.00 GLD1420I126 0.23 -0.33 0.23 8.0 0.24 130.0 1251.0 15,158
126.00 GLD1426I126 0.34 -0.39 0.31 32.0 0.34 374.0 18.0 454
126.00 GLD1430I126 0.40 -0.40 0.36 35.0 0.39 363.0 3.0 920
126.50 GLD1405I126.5 0.03 -0.07 0.02 37.0 0.03 1.0 128.0 1,600
126.50 GLD1412I126.5 0.10 -0.17 0.08 37.0 0.10 88.0 89.0 399
126.50 GLD1420I126.5 0.21 -0.26 0.18 26.0 0.19 32.0 1243.0 1,979
126.50 GLD1426I126.5 0.46 0.00 0.20 569.0 0.38 578.0 0.0 0
127.00 GLD1405I127 0.03 -0.04 0.02 14.0 0.03 11.0 112.0 912
127.00 GLD1412I127 0.08 -0.14 0.06 78.0 0.09 168.0 10.0 811
127.00 GLD1420I127 0.17 -0.22 0.15 7.0 0.16 35.0 739.0 14,746
127.00 GLD1426I127 0.50 0.00 0.21 35.0 0.24 98.0 50.0 126
127.00 GLD1430I127 0.26 -0.29 0.25 32.0 0.28 391.0 4.0 631
127.50 GLD1405I127.5 0.02 -0.04 0.01 37.0 0.03 33.0 88.0 326
127.50 GLD1412I127.5 0.07 -0.11 0.05 49.0 0.07 11.0 42.0 102
127.50 GLD1420I127.5 0.14 -0.17 0.12 26.0 0.14 197.0 58.0 648
127.50 GLD1426I127.5 0.20 -0.22 0.18 13.0 0.20 370.0 10.0 92
128.00 GLD1405I128 0.01 -0.03 0.01 11.0 0.02 11.0 41.0 491
128.00 GLD1412I128 0.05 -0.09 0.04 26.0 0.06 36.0 8.0 895
128.00 GLD1420I128 0.12 -0.14 0.10 24.0 0.12 73.0 1063.0 17,616
128.00 GLD1426I128 0.17 -0.18 0.15 21.0 0.17 12.0 12.0 94
128.00 GLD1430I128 0.38 0.00 0.18 13.0 0.20 503.0 10.0 1,418
128.50 GLD1405I128.5 0.01 -0.02 0.01 4.0 0.02 37.0 20.0 56
128.50 GLD1412I128.5 0.04 0.00 0.04 598.0 0.10 599.0 0.0 0
128.50 GLD1420I128.5 0.10 -0.12 0.08 31.0 0.10 35.0 16.0 341
128.50 GLD1426I128.5 0.14 -0.15 0.13 13.0 0.15 492.0 10.0 72
129.00 GLD1405I129 0.04 0.00 0.01 111.0 0.02 56.0 2.0 327
129.00 GLD1412I129 0.03 0.00 0.03 6.0 0.11 600.0 0.0 0
129.00 GLD1420I129 0.08 -0.12 0.08 1.0 0.09 47.0 189.0 5,234
129.00 GLD1426I129 0.15 0.00 0.05 602.0 0.20 605.0 0.0 0
129.00 GLD1430I129 0.14 -0.15 0.13 18.0 0.15 462.0 5.0 748
129.50 GLD1405I129.5 0.03 0.00 0.01 100.0 0.02 62.0 11.0 62
129.50 GLD1412I129.5 0.02 0.00 0.02 6.0 0.09 601.0 0.0 0
129.50 GLD1420I129.5 0.08 -0.07 0.07 2.0 0.08 38.0 157.0 142
129.50 GLD1426I129.5 0.53 0.32 0.09 36.0 0.11 194.0 11.0 60
130.00 GLD1405I130 0.03 0.00 0.02 53.0 0.02 62.0 3.0 706
130.00 GLD1412I130 0.01 0.00 0.01 1.0 0.09 602.0 0.0 0
130.00 GLD1420I130 0.06 -0.08 0.06 13.0 0.08 157.0 267.0 41,139
130.00 GLD1426I130 0.17 0.00 0.08 38.0 0.10 57.0 20.0 328
130.00 GLD1430I130 0.10 -0.11 0.10 8.0 0.12 257.0 5.0 1,070
130.50 GLD1405I130.5 0.08 0.00 0.03 592.0 0.10 58.0 0.0 0
130.50 GLD1412I130.5 0.12 0.00 0.01 1.0 0.08 602.0 0.0 0
130.50 GLD1420I130.5 0.05 0.00 0.01 7.0 0.11 635.0 0.0 0
130.50 GLD1426I130.5 0.07 0.00 0.01 597.0 0.16 597.0 0.0 0
131.00 GLD1405I131 0.01 0.00 0.01 34.0 0.01 24.0 8.0 62
131.00 GLD1412I131 0.05 0.00 0.02 23.0 0.04 53.0 14.0 32
131.00 GLD1420I131 0.06 -0.05 0.05 5.0 0.06 22.0 3.0 7,399
131.00 GLD1426I131 0.05 0.00 0.05 602.0 0.15 598.0 0.0 0
131.00 GLD1430I131 0.16 0.00 0.07 83.0 0.09 55.0 2.0 748
131.50 GLD1405I131.5 0.07 0.00 0.09 10.0 0.30 74.0 0.0 0
131.50 GLD1412I131.5 0.11 0.00 0.01 31.0 0.22 603.0 0.0 0
131.50 GLD1420I131.5 0.02 0.00 0.02 10.0 0.10 701.0 0.0 0
131.50 GLD1426I131.5 0.04 0.00 0.04 11.0 0.14 599.0 0.0 0
132.00 GLD1405I132 0.01 0.00 0.01 34.0 0.02 22.0 4.0 39
132.00 GLD1412I132 0.10 0.00 0.01 31.0 0.23 603.0 0.0 0
132.00 GLD1420I132 0.05 -0.04 0.03 104.0 0.05 23.0 48.0 8,508
132.00 GLD1426I132 0.07 -0.03 0.05 34.0 0.07 16.0 4.0 51
132.00 GLD1430I132 0.14 0.00 0.06 17.0 0.08 303.0 20.0 1,055
132.50 GLD1405I132.5 0.01 0.00 0.01 10.0 0.01 11.0 10.0 10
132.50 GLD1420I132.5 0.06 0.00 0.03 38.0 0.05 291.0 0.0 0
132.50 GLD1426I132.5 0.02 0.00 0.02 1.0 0.12 601.0 0.0 0
133.00 GLD1405I133 0.09 0.00 0.03 41.0 0.30 74.0 0.0 0
133.00 GLD1412I133 0.14 0.00 0.01 397.0 0.21 604.0 0.0 0
133.00 GLD1420I133 0.04 -0.02 0.03 38.0 0.04 27.0 2035.0 5,869
133.00 GLD1426I133 0.01 0.00 0.01 594.0 0.12 601.0 0.0 0
133.00 GLD1430I133 0.12 0.03 0.05 31.0 0.07 258.0 17.0 409
134.00 GLD1405I134 0.01 0.00 0.01 10.0 0.01 11.0 10.0 55
134.00 GLD1412I134 0.10 0.00 0.01 627.0 0.20 604.0 0.0 0
134.00 GLD1420I134 0.04 0.00 0.02 84.0 0.04 76.0 22.0 1,499
134.00 GLD1426I134 0.14 0.00 0.01 1.0 0.11 602.0 0.0 0
134.00 GLD1430I134 0.12 0.05 0.04 31.0 0.06 81.0 3.0 282
135.00 GLD1405I135 0.39 0.00 0.01 41.0 0.29 74.0 0.0 0
135.00 GLD1412I135 0.11 0.00 0.01 11.0 0.20 604.0 0.0 0
135.00 GLD1420I135 0.03 -0.01 0.02 38.0 0.03 11.0 470.0 37,501
135.00 GLD1426I135 0.13 0.00 0.03 1.0 0.10 603.0 0.0 0
135.00 GLD1430I135 0.08 0.02 0.03 29.0 0.05 67.0 57.0 443
136.00 GLD1405I136 0.01 0.00 0.01 100.0 0.01 11.0 0.0 0
136.00 GLD1412I136 0.11 0.00 0.02 32.0 0.19 5.0 0.0 0
136.00 GLD1420I136 0.03 0.00 0.01 63.0 0.03 36.0 17.0 1,347
136.00 GLD1426I136 0.12 0.00 0.02 1.0 0.11 603.0 0.0 0
136.00 GLD1430I136 0.04 -0.01 0.03 3.0 0.05 44.0 4.0 145
137.00 GLD1405I137 0.39 0.00 0.01 10.0 0.29 68.0 0.0 0
137.00 GLD1412I137 0.12 0.00 0.02 10.0 0.19 5.0 0.0 0
137.00 GLD1420I137 0.01 -0.01 0.01 11.0 0.03 11.0 40.0 973
137.00 GLD1426I137 0.12 0.00 0.02 1.0 0.32 599.0 0.0 0
137.00 GLD1430I137 0.26 0.22 0.02 52.0 0.04 49.0 6.0 145
138.00 GLD1405I138 0.39 0.00 0.03 10.0 0.29 57.0 0.0 0
138.00 GLD1412I138 0.02 0.01 0.01 26.0 0.02 11.0 10.0 50
138.00 GLD1420I138 0.02 0.00 0.02 199.0 0.03 11.0 602.0 3,545
138.00 GLD1426I138 0.11 0.00 0.01 1.0 0.30 604.0 0.0 0
138.00 GLD1430I138 0.42 0.39 0.02 33.0 0.04 97.0 5.0 331
139.00 GLD1420I139 0.01 0.00 0.01 61.0 0.02 21.0 4.0 988
139.00 GLD1430I139 0.06 0.03 0.01 52.0 0.03 42.0 5.0 147
140.00 GLD1420I140 0.03 0.00 0.01 61.0 0.02 21.0 50.0 29,817
140.00 GLD1430I140 0.08 0.06 0.01 27.0 0.03 35.0 1.0 2,067
141.00 GLD1420I141 0.02 0.00 0.01 300.0 0.04 479.0 156.0 799
141.00 GLD1430I141 0.13 0.11 0.01 21.0 0.03 32.0 50.0 185
142.00 GLD1420I142 0.02 0.00 0.01 10.0 0.03 39.0 270.0 3,487
142.00 GLD1430I142 0.13 0.12 0.01 300.0 0.06 1165.0 10.0 68
143.00 GLD1420I143 0.32 0.00 0.01 10.0 0.19 7.0 0.0 0
143.00 GLD1430I143 0.13 0.12 0.01 30.0 0.05 674.0 2.0 23
144.00 GLD1420I144 0.01 0.00 0.01 10.0 0.02 15.0 10.0 638
144.00 GLD1430I144 0.10 0.09 0.01 300.0 0.05 689.0 10.0 65
145.00 GLD1420I145 0.05 0.04 0.01 300.0 0.01 17.0 1.0 2,269
145.00 GLD1430I145 0.15 0.14 0.01 300.0 0.03 27.0 9.0 1,574
146.00 GLD1420I146 0.01 0.00 0.01 300.0 0.01 17.0 10.0 612
146.00 GLD1430I146 1.24 1.23 0.01 300.0 0.03 15.0 5.0 8
147.00 GLD1420I147 0.01 0.00 0.01 300.0 0.01 17.0 49.0 811
147.00 GLD1430I147 0.02 0.01 0.02 1.0 0.04 499.0 3.0 135
148.00 GLD1420I148 0.01 0.00 0.01 300.0 0.01 17.0 1.0 746
148.00 GLD1430I148 0.16 0.13 0.01 300.0 0.05 434.0 24.0 34
149.00 GLD1420I149 0.01 0.00 0.01 83.0 0.01 17.0 417.0 418
149.00 GLD1430I149 0.19 0.16 0.01 300.0 0.05 471.0 177.0 196
150.00 GLD1420I150 0.01 0.00 0.01 300.0 0.01 17.0 55.0 28,276
150.00 GLD1430I150 0.02 0.00 0.01 2.0 0.05 29.0 1.0 489
151.00 GLD1420I151 0.02 0.01 0.01 300.0 0.03 1.0 50.0 216
151.00 GLD1430I151 0.03 0.00 0.01 300.0 0.05 11.0 0.0 0
152.00 GLD1420I152 0.01 0.00 0.01 300.0 0.01 17.0 10.0 11
152.00 GLD1430I152 0.02 0.00 0.01 79.0 0.05 11.0 0.0 0
153.00 GLD1420I153 0.01 0.00 0.01 300.0 0.03 1.0 30.0 512
153.00 GLD1430I153 0.02 0.00 0.01 78.0 0.05 11.0 0.0 0
154.00 GLD1420I154 0.01 0.00 0.01 184.0 0.01 17.0 1233.0 1,745
154.00 GLD1430I154 0.02 0.00 0.01 300.0 0.05 11.0 0.0 0
155.00 GLD1420I155 0.01 0.00 0.01 10.0 0.03 1.0 2.0 5,499
155.00 GLD1430I155 0.01 -0.01 0.01 38.0 0.05 471.0 48.0 260
156.00 GLD1420I156 0.03 0.02 0.01 134.0 0.01 17.0 200.0 200
157.00 GLD1420I157 0.02 0.01 0.01 300.0 0.03 1.0 4.0 124
158.00 GLD1420I158 0.08 0.07 0.01 57.0 0.01 17.0 208.0 208
159.00 GLD1420I159 0.01 0.00 0.01 53.0 0.03 1.0 0.0 0
160.00 GLD1420I160 0.07 0.06 0.01 436.0 0.01 17.0 819.0 7,963
160.00 GLD1430I160 0.07 0.06 0.01 64.0 0.05 286.0 1.0 43
161.00 GLD1420I161 0.01 0.00 0.01 300.0 0.03 1.0 0.0 0
162.00 GLD1420I162 0.01 0.00 0.01 68.0 0.01 22.0 0.0 0
163.00 GLD1420I163 0.01 0.00 0.01 300.0 0.03 1.0 0.0 0
164.00 GLD1420I164 0.01 0.00 0.01 300.0 0.01 20.0 20.0 70
165.00 GLD1420I165 0.01 0.00 0.01 115.0 0.01 20.0 50.0 4,863
165.00 GLD1430I165 0.34 0.33 0.01 300.0 0.05 511.0 2.0 7
170.00 GLD1420I170 0.01 0.00 0.01 56.0 0.01 20.0 50.0 686
170.00 GLD1430I170 0.01 0.00 0.01 39.0 0.05 511.0 0.0 0
175.00 GLD1420I175 0.05 0.04 0.01 300.0 0.01 28.0 2.0 3,777
175.00 GLD1430I175 0.93 0.92 0.01 300.0 0.05 511.0 1.0 1
180.00 GLD1420I180 0.01 0.00 0.01 300.0 0.01 32.0 5.0 188
180.00 GLD1430I180 0.01 0.00 0.01 300.0 0.05 511.0 0.0 0
185.00 GLD1420I185 0.01 0.00 0.01 40.0 0.01 32.0 25.0 772
185.00 GLD1430I185 0.01 0.00 0.01 100.0 0.05 511.0 10.0 10
190.00 GLD1420I190 0.32 0.00 0.01 38.0 0.19 7.0 0.0 0
190.00 GLD1430I190 0.34 0.33 0.01 25.0 0.05 286.0 17.0 17
195.00 GLD1420I195 0.05 0.04 0.02 5.0 0.01 20.0 15.0 931

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 GLD1420U60 0.09 0.08 0.01 500.0 0.03 52.0 45.0 75
65.00 GLD1420U65 0.03 0.02 0.03 1.0 0.03 52.0 1.0 64
70.00 GLD1420U70 0.02 0.01 0.01 5.0 0.01 42.0 3.0 2,014
70.00 GLD1430U70 0.10 0.05 0.01 604.0 0.05 286.0 10.0 10
75.00 GLD1420U75 0.01 0.00 0.01 5.0 0.01 33.0 5.0 100
75.00 GLD1430U75 0.57 0.56 0.01 400.0 0.05 286.0 106.0 100
80.00 GLD1420U80 0.32 0.00 0.01 11.0 0.19 7.0 0.0 0
80.00 GLD1430U80 0.08 0.03 0.01 10.0 0.05 286.0 2.0 4
85.00 GLD1420U85 0.32 0.00 0.01 55.0 0.19 7.0 0.0 0
85.00 GLD1430U85 0.01 0.00 0.01 10.0 0.01 32.0 4.0 62
90.00 GLD1420U90 0.01 0.00 0.01 1.0 0.01 22.0 1.0 274
90.00 GLD1430U90 0.06 0.05 0.01 300.0 0.01 11.0 40.0 54
95.00 GLD1420U95 0.01 0.00 0.01 300.0 0.01 42.0 5.0 5,524
95.00 GLD1430U95 0.10 0.09 0.01 300.0 0.02 52.0 1.0 121
100.00 GLD1420U100 0.01 0.00 0.01 10.0 0.02 23.0 100.0 2,335
100.00 GLD1430U100 0.01 -0.01 0.01 20.0 0.03 54.0 5.0 1,103
101.00 GLD1420U101 0.32 0.00 0.01 10.0 0.19 7.0 0.0 0
101.00 GLD1430U101 0.02 0.00 0.01 20.0 0.03 2.0 0.0 0
102.00 GLD1420U102 0.32 0.00 0.01 1.0 0.20 7.0 0.0 0
102.00 GLD1430U102 0.03 0.00 0.01 52.0 0.04 286.0 0.0 0
103.00 GLD1420U103 0.01 0.00 0.01 29.0 0.02 15.0 10.0 3,101
103.00 GLD1430U103 0.03 0.00 0.01 2.0 0.04 21.0 0.0 0
104.00 GLD1420U104 0.30 0.00 0.01 1.0 0.20 7.0 0.0 0
104.00 GLD1430U104 0.01 0.00 0.02 11.0 0.14 10.0 0.0 0
105.00 GLD1420U105 0.30 0.00 0.01 28.0 0.21 11.0 0.0 0
105.00 GLD1430U105 0.08 0.07 0.02 26.0 0.04 21.0 1.0 453
106.00 GLD1420U106 0.03 0.02 0.02 311.0 0.14 10.0 5.0 1,668
106.00 GLD1430U106 0.08 0.07 0.02 59.0 0.14 10.0 10.0 10
107.00 GLD1420U107 0.33 0.00 0.01 10.0 0.22 607.0 0.0 0
107.00 GLD1430U107 0.05 0.04 0.01 10.0 0.14 10.0 6.0 6
108.00 GLD1420U108 0.02 0.00 0.03 2.0 0.04 52.0 200.0 626
108.00 GLD1430U108 0.01 0.00 0.03 52.0 0.06 26.0 0.0 0
109.00 GLD1420U109 0.02 0.00 0.03 33.0 0.05 49.0 465.0 975
109.00 GLD1430U109 0.94 0.92 0.04 80.0 0.06 12.0 1.0 169
110.00 GLD1420U110 0.04 0.03 0.04 2.0 0.05 2.0 25.0 3,567
110.00 GLD1430U110 0.05 0.03 0.05 110.0 0.08 311.0 5.0 553
111.00 GLD1405U111 0.01 0.00 0.01 100.0 0.01 108.0 0.0 0
111.00 GLD1412U111 0.02 0.00 0.01 52.0 0.05 11.0 0.0 0
111.00 GLD1420U111 0.08 0.06 0.04 56.0 0.06 21.0 123.0 1,614
111.00 GLD1430U111 0.21 0.18 0.07 11.0 0.09 11.0 1.0 533
112.00 GLD1405U112 0.48 0.00 0.00 0.0 0.30 49.0 0.0 0
112.00 GLD1412U112 0.01 0.00 0.02 11.0 0.05 11.0 0.0 0
112.00 GLD1420U112 0.03 0.01 0.05 169.0 0.07 22.0 8.0 606
112.00 GLD1430U112 0.03 0.00 0.08 39.0 0.11 310.0 2000.0 2,537
112.50 GLD1405U112.5 0.01 0.00 0.01 200.0 0.02 29.0 0.0 0
112.50 GLD1412U112.5 0.08 0.00 0.03 10.0 0.07 604.0 0.0 0
112.50 GLD1426U112.5 0.17 0.00 0.01 595.0 1.71 618.0 0.0 0
113.00 GLD1405U113 0.40 0.00 0.02 10.0 0.31 74.0 0.0 0
113.00 GLD1412U113 0.12 0.00 0.04 10.0 0.25 604.0 0.0 0
113.00 GLD1420U113 0.03 0.00 0.06 22.0 0.08 96.0 3.0 1,578
113.00 GLD1426U113 0.12 0.00 0.02 1.0 0.36 600.0 0.0 0
113.00 GLD1430U113 0.13 0.09 0.11 11.0 0.13 11.0 10.0 245
113.50 GLD1405U113.5 0.40 0.00 0.01 42.0 0.22 640.0 0.0 0
113.50 GLD1412U113.5 0.08 0.00 0.02 10.0 0.07 603.0 0.0 0
113.50 GLD1426U113.5 0.19 0.00 0.04 10.0 1.71 60.0 0.0 0
114.00 GLD1405U114 0.02 0.00 0.01 11.0 0.02 52.0 11.0 4
114.00 GLD1412U114 0.05 0.04 0.03 83.0 0.05 33.0 5.0 26
114.00 GLD1420U114 0.04 0.01 0.08 27.0 0.10 129.0 3.0 996
114.00 GLD1426U114 0.13 0.00 0.02 150.0 0.41 753.0 0.0 0
114.00 GLD1430U114 0.15 0.09 0.14 82.0 0.16 22.0 16.0 120
114.50 GLD1405U114.5 0.02 0.01 0.01 11.0 0.02 33.0 12.0 8
114.50 GLD1412U114.5 0.09 0.00 0.01 10.0 0.08 603.0 0.0 0
114.50 GLD1426U114.5 0.19 0.00 0.06 10.0 0.25 292.0 0.0 0
115.00 GLD1405U115 0.03 0.02 0.01 27.0 0.03 52.0 30.0 14
115.00 GLD1412U115 0.06 0.04 0.04 116.0 0.06 18.0 50.0 168
115.00 GLD1420U115 0.10 0.05 0.11 22.0 0.13 160.0 3338.0 15,641
115.00 GLD1426U115 0.18 0.12 0.16 55.0 0.18 127.0 19.0 12
115.00 GLD1430U115 0.08 0.00 0.19 22.0 0.21 247.0 4.0 463
115.50 GLD1405U115.5 0.07 0.00 0.01 1.0 0.06 631.0 0.0 0
115.50 GLD1412U115.5 0.09 0.00 0.01 11.0 0.10 601.0 0.0 0
115.50 GLD1426U115.5 0.21 0.00 0.01 31.0 1.77 60.0 0.0 0
116.00 GLD1405U116 0.03 0.01 0.02 11.0 0.03 11.0 14.0 430
116.00 GLD1412U116 0.08 0.06 0.06 164.0 0.08 13.0 16.0 52
116.00 GLD1420U116 0.17 0.12 0.15 48.0 0.17 353.0 38.0 2,285
116.00 GLD1426U116 0.22 0.14 0.22 39.0 0.24 187.0 51.0 26
116.00 GLD1430U116 0.17 0.07 0.25 22.0 0.27 3.0 40.0 322
116.50 GLD1405U116.5 0.02 0.01 0.02 32.0 0.03 1.0 2.0 1
116.50 GLD1412U116.5 0.10 0.00 0.01 599.0 0.13 599.0 0.0 0
116.50 GLD1426U116.5 0.24 0.00 0.08 11.0 0.76 265.0 0.0 0
117.00 GLD1405U117 0.04 0.02 0.03 72.0 0.04 10.0 401.0 62
117.00 GLD1412U117 0.11 0.07 0.10 143.0 0.12 31.0 53.0 0
117.00 GLD1420U117 0.23 0.14 0.22 29.0 0.23 3.0 67.0 2,434
117.00 GLD1426U117 0.33 0.21 0.31 28.0 0.33 78.0 107.0 1
117.00 GLD1430U117 0.35 0.21 0.35 32.0 0.37 11.0 5.0 83
117.50 GLD1405U117.5 0.04 0.02 0.03 150.0 0.05 33.0 30.0 34
117.50 GLD1412U117.5 0.14 0.09 0.13 44.0 0.14 1.0 240.0 1
117.50 GLD1426U117.5 0.03 0.00 0.15 11.0 0.92 265.0 0.0 0
118.00 GLD1405U118 0.06 0.04 0.04 74.0 0.06 35.0 383.0 20
118.00 GLD1412U118 0.18 0.11 0.16 108.0 0.18 1.0 271.0 36
118.00 GLD1420U118 0.32 0.19 0.31 185.0 0.33 2.0 107.0 10,244
118.00 GLD1426U118 0.45 0.28 0.43 94.0 0.46 73.0 68.0 19
118.00 GLD1430U118 0.49 0.28 0.49 32.0 0.51 22.0 13.0 1,017
118.50 GLD1405U118.5 0.07 0.04 0.06 21.0 0.08 80.0 27.0 60
118.50 GLD1412U118.5 0.21 0.13 0.21 86.0 0.23 32.0 76.0 0
118.50 GLD1420U118.5 0.38 0.23 0.39 21.0 0.41 312.0 288.0 217
118.50 GLD1426U118.5 0.54 0.34 0.52 25.0 0.55 10.0 72.0 3
119.00 GLD1405U119 0.08 0.03 0.08 33.0 0.09 5.0 3464.0 127
119.00 GLD1412U119 0.28 0.19 0.27 111.0 0.30 35.0 128.0 776
119.00 GLD1420U119 0.48 0.31 0.48 5.0 0.49 11.0 1570.0 2,775
119.00 GLD1426U119 0.64 0.39 0.62 66.0 0.65 132.0 157.0 13
119.00 GLD1430U119 0.71 0.42 0.69 53.0 0.71 2.0 9.0 396
119.50 GLD1405U119.5 0.11 0.06 0.13 32.0 0.14 21.0 2818.0 665
119.50 GLD1412U119.5 0.35 0.23 0.35 106.0 0.38 11.0 2451.0 49
119.50 GLD1420U119.5 0.58 0.36 0.58 55.0 0.60 24.0 1056.0 433
119.50 GLD1426U119.5 0.76 0.46 0.74 117.0 0.77 90.0 30.0 2
120.00 GLD1405U120 0.19 0.13 0.19 34.0 0.21 14.0 7638.0 1,115
120.00 GLD1412U120 0.46 0.30 0.46 44.0 0.49 102.0 646.0 189
120.00 GLD1420U120 0.68 0.40 0.71 69.0 0.74 11.0 2751.0 7,189
120.00 GLD1426U120 0.90 0.55 0.88 186.0 0.91 24.0 76.0 149
120.00 GLD1430U120 0.94 0.50 0.96 82.0 0.99 74.0 427.0 1,020
120.50 GLD1405U120.5 0.26 0.18 0.28 35.0 0.30 11.0 1595.0 422
120.50 GLD1412U120.5 0.58 0.39 0.60 4.0 0.62 28.0 211.0 10
120.50 GLD1420U120.5 0.85 0.51 0.86 72.0 0.89 35.0 498.0 670
120.50 GLD1426U120.5 1.09 0.65 1.05 80.0 1.08 41.0 43.0 139
121.00 GLD1405U121 0.41 0.30 0.41 75.0 0.47 50.0 4052.0 381
121.00 GLD1412U121 0.77 0.52 0.76 48.0 0.79 61.0 1121.0 834
121.00 GLD1420U121 1.08 0.67 1.05 15.0 1.07 17.0 491.0 3,961
121.00 GLD1426U121 1.29 0.73 1.24 71.0 1.27 5.0 39.0 138
121.00 GLD1430U121 1.33 0.73 1.32 107.0 1.36 11.0 971.0 802
121.50 GLD1405U121.5 0.55 0.40 0.59 95.0 0.62 21.0 1688.0 367
121.50 GLD1412U121.5 1.00 0.65 0.96 11.0 1.00 6.0 224.0 166
121.50 GLD1420U121.5 1.23 0.70 1.26 39.0 1.29 5.0 518.0 730
121.50 GLD1426U121.5 1.45 0.79 1.45 91.0 1.50 54.0 59.0 582
122.00 GLD1405U122 0.81 0.61 0.83 173.0 0.87 10.0 1211.0 5,250
122.00 GLD1412U122 1.18 0.75 1.21 62.0 1.25 53.0 270.0 1,470
122.00 GLD1420U122 1.49 0.85 1.51 6.0 1.54 6.0 1126.0 8,793
122.00 GLD1426U122 1.75 1.02 1.70 115.0 1.75 38.0 43.0 142
122.00 GLD1430U122 1.81 0.91 1.78 133.0 1.84 53.0 677.0 2,962
122.50 GLD1405U122.5 1.10 0.82 1.15 70.0 1.19 25.0 438.0 858
122.50 GLD1412U122.5 1.59 1.04 1.48 73.0 1.55 69.0 13.0 170
122.50 GLD1420U122.5 1.79 0.99 1.79 42.0 1.82 12.0 139.0 1,531
122.50 GLD1426U122.5 0.74 0.00 1.59 555.0 3.85 1594.0 0.0 0
123.00 GLD1405U123 1.54 1.15 1.50 71.0 1.56 10.0 537.0 2,825
123.00 GLD1412U123 1.89 1.19 1.81 71.0 1.88 30.0 23.0 2,279
123.00 GLD1420U123 2.16 1.20 2.10 11.0 2.14 37.0 188.0 5,134
123.00 GLD1426U123 2.41 1.21 2.28 100.0 2.34 108.0 37.0 871
123.00 GLD1430U123 2.35 1.13 2.36 109.0 2.42 66.0 94.0 879
123.50 GLD1405U123.5 1.93 1.36 1.91 72.0 1.98 10.0 499.0 1,809
123.50 GLD1412U123.5 2.16 1.36 2.18 53.0 2.25 11.0 2.0 553
123.50 GLD1420U123.5 2.41 1.20 2.44 64.0 2.49 52.0 87.0 1,297
123.50 GLD1426U123.5 1.17 0.00 2.14 557.0 4.40 1237.0 0.0 0
124.00 GLD1405U124 2.35 1.55 2.35 123.0 2.44 14.0 208.0 1,017
124.00 GLD1412U124 2.60 1.43 2.57 146.0 2.65 35.0 185.0 658
124.00 GLD1420U124 2.79 1.33 2.81 50.0 2.97 210.0 443.0 13,072
124.00 GLD1426U124 3.04 1.40 2.96 129.0 3.05 500.0 17.0 115
124.00 GLD1430U124 1.70 0.00 3.00 383.0 3.10 45.0 39.0 879
124.50 GLD1405U124.5 2.81 1.66 2.82 94.0 2.91 10.0 115.0 790
124.50 GLD1412U124.5 3.25 1.84 2.99 99.0 3.10 77.0 24.0 38
124.50 GLD1420U124.5 3.15 1.41 3.20 166.0 3.30 273.0 8.0 1,570
124.50 GLD1426U124.5 1.54 0.00 1.81 497.0 5.00 1143.0 0.0 0
125.00 GLD1405U125 3.44 1.95 3.30 152.0 3.45 67.0 10.0 398
125.00 GLD1412U125 3.51 1.71 3.40 57.0 3.55 219.0 54.0 72
125.00 GLD1420U125 3.60 1.44 3.60 271.0 3.70 250.0 199.0 18,196
125.00 GLD1426U125 3.53 1.31 3.70 284.0 3.85 599.0 9.0 103
125.00 GLD1430U125 3.80 1.53 3.80 102.0 3.90 474.0 8.0 636
125.50 GLD1405U125.5 3.95 1.97 3.75 242.0 3.90 30.0 1.0 250
125.50 GLD1412U125.5 3.90 1.81 3.90 138.0 4.00 112.0 21.0 1,391
125.50 GLD1420U125.5 3.80 1.36 4.00 419.0 4.15 303.0 5.0 559
125.50 GLD1426U125.5 2.62 0.00 4.15 151.0 4.25 156.0 6.0 106
126.00 GLD1405U126 4.15 1.77 4.25 36.0 4.40 24.0 15.0 237
126.00 GLD1412U126 4.37 1.85 4.35 71.0 4.45 16.0 2.0 61
126.00 GLD1420U126 4.50 1.70 4.45 353.0 4.60 292.0 145.0 5,386
126.00 GLD1426U126 4.50 1.62 4.55 166.0 4.70 232.0 8.0 376
126.00 GLD1430U126 4.73 1.78 4.60 158.0 4.75 207.0 1.0 1,792
126.50 GLD1405U126.5 0.59 0.00 2.71 21.0 7.00 21.0 0.0 0
126.50 GLD1412U126.5 5.05 2.15 4.85 79.0 4.95 71.0 52.0 80
126.50 GLD1420U126.5 3.30 0.00 4.90 263.0 5.05 260.0 34.0 67
126.50 GLD1426U126.5 5.00 1.70 5.00 99.0 5.15 239.0 58.0 244
127.00 GLD1405U127 5.39 2.09 5.15 223.0 5.40 39.0 12.0 169
127.00 GLD1412U127 5.50 2.45 5.30 55.0 5.45 160.0 181.0 189
127.00 GLD1420U127 5.55 1.85 5.40 273.0 5.50 46.0 295.0 6,299
127.00 GLD1426U127 5.75 2.10 5.45 99.0 5.60 182.0 14.0 305
127.00 GLD1430U127 4.20 0.50 5.50 165.0 5.65 111.0 5.0 533
127.50 GLD1405U127.5 5.90 2.05 5.60 257.0 5.90 21.0 10.0 255
127.50 GLD1412U127.5 6.00 2.20 5.80 170.0 5.95 112.0 33.0 177
127.50 GLD1420U127.5 5.85 1.90 5.85 337.0 6.00 210.0 8.0 0
127.50 GLD1426U127.5 2.25 0.00 3.80 1.0 8.25 33.0 0.0 0
128.00 GLD1405U128 6.20 2.00 6.15 175.0 6.45 11.0 35.0 309
128.00 GLD1412U128 2.29 0.00 4.10 21.0 8.60 21.0 0.0 0
128.00 GLD1420U128 6.46 2.04 6.35 112.0 6.45 39.0 28.0 7,917
128.00 GLD1426U128 2.63 0.00 4.20 1.0 8.75 33.0 0.0 0
128.00 GLD1430U128 4.03 -0.47 6.40 84.0 6.55 74.0 50.0 107
128.50 GLD1405U128.5 4.60 0.00 6.55 336.0 6.95 21.0 20.0 43
128.50 GLD1412U128.5 4.65 -0.10 6.60 336.0 6.95 21.0 100.0 105
128.50 GLD1420U128.5 6.80 1.75 6.85 197.0 6.95 76.0 112.0 91
128.50 GLD1426U128.5 4.90 0.00 6.85 83.0 7.00 74.0 0.0 0
129.00 GLD1405U129 7.20 2.05 7.15 170.0 7.45 11.0 16.0 52
129.00 GLD1412U129 3.05 0.00 5.20 21.0 9.50 21.0 0.0 0
129.00 GLD1420U129 7.55 2.15 7.30 371.0 7.45 179.0 62.0 1,319
129.00 GLD1426U129 3.15 0.00 5.15 21.0 9.60 21.0 0.0 0
129.00 GLD1430U129 5.85 0.45 7.35 84.0 7.50 72.0 17.0 232
129.50 GLD1405U129.5 3.50 0.00 5.70 10.0 10.10 39.0 0.0 0
129.50 GLD1412U129.5 3.55 0.00 5.55 10.0 10.00 10.0 0.0 0
129.50 GLD1420U129.5 8.00 2.20 7.80 36.0 7.95 37.0 70.0 82
129.50 GLD1426U129.5 3.70 0.00 5.65 21.0 10.15 21.0 0.0 0
130.00 GLD1405U130 3.80 0.00 6.20 10.0 10.65 44.0 0.0 0
130.00 GLD1412U130 4.05 0.00 6.15 1.0 10.60 40.0 0.0 0
130.00 GLD1420U130 8.35 2.10 8.30 22.0 8.45 33.0 5.0 884
130.00 GLD1426U130 4.10 0.00 6.25 1.0 10.65 42.0 0.0 0
130.00 GLD1430U130 6.60 0.25 8.35 80.0 8.50 54.0 13.0 167
130.50 GLD1405U130.5 6.45 0.00 8.60 11.0 8.95 11.0 0.0 0
130.50 GLD1412U130.5 4.55 0.00 6.65 1.0 11.10 40.0 0.0 0
130.50 GLD1420U130.5 6.90 0.20 8.65 121.0 9.00 121.0 12.0 17
130.50 GLD1426U130.5 4.70 0.00 6.60 10.0 11.05 10.0 0.0 0
131.00 GLD1405U131 4.80 0.00 7.05 43.0 11.65 11.0 0.0 0
131.00 GLD1412U131 5.00 0.00 7.15 1.0 11.60 40.0 0.0 0
131.00 GLD1420U131 7.45 0.00 9.20 256.0 9.50 121.0 95.0 552
131.00 GLD1426U131 5.15 0.00 7.15 42.0 11.65 28.0 0.0 0
131.00 GLD1430U131 6.05 -1.25 9.30 83.0 9.45 96.0 13.0 187
131.50 GLD1405U131.5 5.30 0.00 7.55 43.0 12.15 11.0 0.0 0
131.50 GLD1412U131.5 5.50 0.00 7.55 40.0 12.10 21.0 0.0 0
131.50 GLD1420U131.5 5.55 0.00 7.65 43.0 12.20 42.0 0.0 0
131.50 GLD1426U131.5 5.60 0.00 7.70 1.0 12.15 27.0 0.0 0
132.00 GLD1405U132 6.00 0.00 8.15 10.0 12.60 1.0 0.0 0
132.00 GLD1412U132 6.15 0.00 8.10 40.0 12.60 21.0 0.0 0
132.00 GLD1420U132 10.33 2.18 10.10 404.0 10.45 22.0 1.0 575
132.00 GLD1426U132 8.45 0.25 10.10 211.0 10.60 121.0 13.0 0
132.00 GLD1430U132 6.90 -1.30 10.30 22.0 10.45 34.0 13.0 924
132.50 GLD1405U132.5 8.40 0.00 10.60 11.0 10.95 11.0 0.0 0
132.50 GLD1420U132.5 6.55 0.00 8.65 46.0 13.10 40.0 0.0 0
132.50 GLD1426U132.5 6.55 0.00 8.60 32.0 13.15 11.0 0.0 0
133.00 GLD1405U133 9.05 0.00 11.10 11.0 11.45 11.0 0.0 0
133.00 GLD1412U133 7.00 0.00 9.10 40.0 13.60 11.0 0.0 0
133.00 GLD1420U133 8.70 0.00 10.90 42.0 11.75 54.0 0.0 0
133.00 GLD1426U133 7.05 0.00 9.10 42.0 13.65 11.0 0.0 0
133.00 GLD1430U133 10.00 0.80 11.20 22.0 11.50 22.0 16.0 369
134.00 GLD1405U134 8.00 0.00 10.05 20.0 14.45 10.0 0.0 0
134.00 GLD1412U134 8.00 0.00 10.05 40.0 14.60 11.0 0.0 0
134.00 GLD1420U134 9.80 0.00 11.90 42.0 12.75 54.0 0.0 0
134.00 GLD1426U134 10.05 0.00 12.10 211.0 12.60 211.0 0.0 0
134.00 GLD1430U134 8.45 -1.75 12.10 329.0 12.50 121.0 23.0 24
135.00 GLD1405U135 8.85 0.00 11.05 10.0 15.60 1.0 0.0 0
135.00 GLD1412U135 8.95 0.00 11.05 20.0 15.65 11.0 0.0 0
135.00 GLD1420U135 13.20 2.05 13.10 211.0 13.60 261.0 2.0 1,001
135.00 GLD1426U135 9.05 0.00 11.10 10.0 15.35 10.0 0.0 0
135.00 GLD1430U135 9.25 -1.80 13.10 329.0 13.45 22.0 21.0 84
136.00 GLD1405U136 14.00 1.95 14.10 11.0 14.45 11.0 10.0 10
136.00 GLD1412U136 10.00 0.00 12.05 40.0 16.65 11.0 0.0 0
136.00 GLD1420U136 11.75 0.00 13.95 42.0 14.75 104.0 0.0 0
136.00 GLD1426U136 12.00 0.00 14.10 211.0 14.60 211.0 0.0 0
136.00 GLD1430U136 11.50 -0.60 14.10 329.0 14.45 22.0 10.0 66
137.00 GLD1405U137 10.95 0.00 13.05 10.0 17.65 11.0 0.0 0
137.00 GLD1412U137 14.95 2.05 15.05 211.0 15.60 211.0 10.0 10
137.00 GLD1420U137 11.30 -1.85 15.10 11.0 15.45 11.0 1.0 120
137.00 GLD1426U137 13.00 0.00 15.10 211.0 15.60 211.0 0.0 0
137.00 GLD1430U137 11.15 -1.90 15.10 261.0 15.60 250.0 51.0 814
138.00 GLD1405U138 11.95 0.00 14.05 10.0 18.60 1.0 0.0 0
138.00 GLD1412U138 11.95 0.00 14.05 10.0 18.65 11.0 0.0 0
138.00 GLD1420U138 13.86 -0.29 16.05 261.0 16.55 22.0 13.0 62
138.00 GLD1426U138 12.00 0.00 14.10 40.0 18.60 11.0 0.0 0
138.00 GLD1430U138 11.90 -2.15 16.10 261.0 16.45 11.0 6.0 33
139.00 GLD1420U139 14.75 0.00 16.90 42.0 17.70 54.0 0.0 0
139.00 GLD1430U139 16.35 1.25 17.10 211.0 17.45 11.0 11.0 27
140.00 GLD1420U140 14.37 -1.78 18.05 261.0 18.45 11.0 10.0 31
140.00 GLD1430U140 16.45 0.35 18.10 211.0 18.60 211.0 1.0 23
141.00 GLD1420U141 16.75 0.00 18.80 81.0 19.80 81.0 0.0 0
141.00 GLD1430U141 13.55 -3.50 19.10 200.0 19.60 200.0 1.0 6
142.00 GLD1420U142 17.75 0.00 19.80 81.0 20.80 81.0 0.0 0
142.00 GLD1430U142 14.45 -3.60 20.05 200.0 20.55 200.0 2.0 2
143.00 GLD1420U143 18.75 0.00 20.80 50.0 21.80 51.0 0.0 0
143.00 GLD1430U143 15.75 -3.20 21.05 200.0 21.60 200.0 3.0 2
144.00 GLD1420U144 19.65 0.00 21.80 50.0 22.80 51.0 0.0 0
144.00 GLD1430U144 16.70 -3.25 22.05 200.0 22.55 200.0 47.0 2
145.00 GLD1420U145 20.65 0.00 22.80 50.0 23.80 51.0 0.0 0
145.00 GLD1430U145 17.70 -3.30 23.05 200.0 23.55 200.0 2.0 2
146.00 GLD1420U146 21.65 0.00 23.80 50.0 24.80 51.0 0.0 0
146.00 GLD1430U146 15.40 -6.55 24.05 200.0 24.60 200.0 36.0 37
147.00 GLD1420U147 21.70 0.00 24.80 50.0 25.80 51.0 0.0 0
147.00 GLD1430U147 22.90 0.00 25.05 200.0 25.55 200.0 0.0 0
148.00 GLD1420U148 22.70 0.00 25.80 50.0 26.80 51.0 0.0 0
148.00 GLD1430U148 23.90 0.00 26.05 200.0 26.55 200.0 0.0 0
149.00 GLD1420U149 24.90 0.00 27.05 200.0 27.55 200.0 0.0 0
149.00 GLD1430U149 23.39 -1.51 27.05 200.0 27.55 200.0 3.0 25
150.00 GLD1420U150 24.70 0.00 27.80 50.0 28.80 51.0 0.0 0
150.00 GLD1430U150 24.04 -1.86 28.05 200.0 28.55 200.0 1.0 1
151.00 GLD1420U151 23.75 -3.35 29.05 200.0 29.55 200.0 49.0 49
151.00 GLD1430U151 26.90 0.00 29.05 200.0 29.55 200.0 0.0 0
152.00 GLD1420U152 24.35 -3.75 30.05 200.0 30.55 200.0 49.0 98
152.00 GLD1430U152 27.90 0.00 30.05 200.0 30.55 200.0 0.0 0
153.00 GLD1420U153 26.75 -2.30 31.05 200.0 31.55 200.0 110.0 110
153.00 GLD1430U153 28.90 0.00 31.05 200.0 31.55 200.0 0.0 0
154.00 GLD1420U154 26.25 -3.80 32.05 200.0 32.55 200.0 10.0 30
154.00 GLD1430U154 29.90 0.00 32.05 200.0 32.55 200.0 0.0 0
155.00 GLD1420U155 29.70 0.00 32.80 50.0 33.80 50.0 0.0 0
155.00 GLD1430U155 33.67 2.77 33.05 200.0 33.55 200.0 1.0 0
156.00 GLD1420U156 29.30 -2.75 34.05 200.0 34.55 200.0 49.0 10
157.00 GLD1420U157 29.60 -3.45 35.05 200.0 35.55 200.0 50.0 50
158.00 GLD1420U158 32.70 -1.35 36.05 200.0 36.55 200.0 1.0 90
159.00 GLD1420U159 31.65 -3.40 37.05 200.0 37.55 200.0 20.0 31
160.00 GLD1420U160 34.70 0.00 37.80 50.0 38.80 50.0 0.0 0
160.00 GLD1430U160 34.45 -1.50 38.05 200.0 38.55 200.0 50.0 37
161.00 GLD1420U161 33.65 -3.40 39.05 200.0 39.55 200.0 50.0 30
162.00 GLD1420U162 34.65 -3.40 40.05 200.0 40.55 200.0 100.0 60
163.00 GLD1420U163 37.25 -1.80 41.05 200.0 41.55 200.0 50.0 100
164.00 GLD1420U164 38.25 -1.80 42.05 200.0 42.55 200.0 100.0 18
165.00 GLD1420U165 40.90 -0.15 43.05 200.0 43.55 200.0 2.0 1
165.00 GLD1430U165 39.25 -1.65 43.05 200.0 43.55 200.0 100.0 0
170.00 GLD1420U170 45.95 0.00 48.05 200.0 48.55 200.0 0.0 0
170.00 GLD1430U170 45.90 0.00 48.05 200.0 48.55 200.0 0.0 0
175.00 GLD1420U175 53.25 3.55 52.80 50.0 53.80 50.0 1.0 9
175.00 GLD1430U175 50.90 0.00 53.05 200.0 53.55 200.0 0.0 0
180.00 GLD1420U180 55.35 -0.60 58.05 200.0 58.55 200.0 8.0 20
180.00 GLD1430U180 55.90 0.00 58.05 200.0 58.55 200.0 0.0 0
185.00 GLD1420U185 65.40 4.50 63.05 200.0 63.55 200.0 4.0 4
185.00 GLD1430U185 60.90 0.00 63.05 200.0 63.55 200.0 0.0 0
190.00 GLD1420U190 65.90 0.00 68.05 200.0 68.55 200.0 0.0 0
190.00 GLD1430U190 65.90 0.00 68.05 200.0 68.55 200.0 0.0 0
195.00 GLD1420U195 69.20 -1.70 73.05 200.0 73.55 200.0 1.0 11
Trading Center