SPDR Gold Trust Shs ETF $122.73

down -0.15


22/8/2014 10:50 AM  |  NYSEARCA : GLD
Last Trade: 122.73
Trade Time: Aug 22 10:50 AM Eastern Daylight Time
Change: -0.15 (-0.12 %)
Prev Close: 122.88
Open: 123.09
Bid: 122.73
Ask: 122.74
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 28%
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
111.50 GLD1429H111.5 0.00 0.00 11.40 42.0 11.70 22.0 0.0 0
112.00 GLD1422H112 8.60 0.00 8.75 1.0 13.10 10.0 0.0 0
112.00 GLD1429H112 0.00 0.00 10.90 209.0 11.25 186.0 0.0 0
112.50 GLD1429H112.5 8.15 0.00 8.25 11.0 12.55 10.0 0.0 0
113.00 GLD1422H113 10.25 0.45 9.95 230.0 10.35 10.0 17.0 20
113.00 GLD1429H113 9.60 0.00 9.85 241.0 10.25 32.0 0.0 0
113.50 GLD1429H113.5 7.15 0.00 7.25 11.0 11.70 10.0 0.0 0
114.00 GLD1422H114 6.65 0.00 6.70 21.0 11.30 10.0 0.0 0
114.00 GLD1429H114 8.65 0.00 8.90 291.0 9.40 41.0 0.0 0
114.50 GLD1429H114.5 6.20 0.00 6.20 10.0 10.75 10.0 0.0 0
115.00 GLD1422H115 7.80 0.00 7.85 223.0 8.15 63.0 0.0 0
115.00 GLD1429H115 5.60 0.00 5.65 10.0 10.25 10.0 0.0 0
115.50 GLD1429H115.5 7.85 0.70 7.55 283.0 7.85 11.0 11.0 0
116.00 GLD1422H116 6.80 0.00 6.85 86.0 7.20 66.0 0.0 0
116.00 GLD1429H116 6.70 0.00 6.90 291.0 7.25 22.0 0.0 0
116.50 GLD1429H116.5 6.85 0.00 6.50 55.0 6.85 22.0 17.0 0
117.00 GLD1422H117 3.65 0.00 3.65 10.0 8.20 21.0 0.0 0
117.00 GLD1429H117 3.70 0.00 3.85 11.0 8.40 41.0 0.0 0
117.50 GLD1429H117.5 5.85 0.60 5.50 272.0 5.85 26.0 11.0 0
118.00 GLD1422H118 2.66 0.00 2.72 21.0 7.25 31.0 0.0 0
118.00 GLD1429H118 4.70 -0.25 5.05 90.0 5.20 87.0 7.0 42
118.50 GLD1429H118.5 4.70 0.00 4.60 15.0 4.70 80.0 32.0 80
119.00 GLD1422H119 3.65 0.05 4.00 102.0 4.15 113.0 82.0 62
119.00 GLD1429H119 4.35 0.65 4.25 59.0 4.35 27.0 82.0 81
119.50 GLD1422H119.5 3.15 -0.15 3.50 97.0 3.60 22.0 31.0 10
119.50 GLD1429H119.5 3.85 0.35 3.75 73.0 3.85 12.0 34.0 39
120.00 GLD1422H120 3.25 0.30 3.20 75.0 3.25 76.0 119.0 184
120.00 GLD1429H120 3.05 0.05 3.20 97.0 3.30 97.0 40.0 62
120.50 GLD1422H120.5 2.74 0.27 2.72 76.0 2.77 76.0 608.0 349
120.50 GLD1429H120.5 2.48 0.10 2.92 122.0 3.00 72.0 39.0 56
121.00 GLD1422H121 2.11 0.11 2.04 58.0 2.12 117.0 657.0 481
121.00 GLD1429H121 2.04 -0.15 2.29 28.0 2.35 52.0 88.0 192
121.50 GLD1422H121.5 1.52 0.07 1.58 67.0 1.64 31.0 512.0 141
121.50 GLD1429H121.5 1.94 0.33 1.91 407.0 1.97 49.0 44.0 125
122.00 GLD1422H122 1.32 0.27 1.27 117.0 1.32 83.0 607.0 414
122.00 GLD1429H122 1.59 0.10 1.57 36.0 1.59 2.0 150.0 246
122.50 GLD1422H122.5 0.83 0.18 0.80 118.0 0.83 5.0 787.0 309
122.50 GLD1429H122.5 1.27 0.09 1.25 115.0 1.27 2.0 172.0 125
123.00 GLD1422H123 0.41 0.08 0.40 25.0 0.42 64.0 4909.0 4,576
123.00 GLD1429H123 1.00 0.13 0.99 45.0 1.01 56.0 581.0 781
123.50 GLD1422H123.5 0.13 -0.01 0.13 5.0 0.14 115.0 1881.0 2,121
123.50 GLD1429H123.5 0.75 0.09 0.74 53.0 0.77 105.0 167.0 317
124.00 GLD1422H124 0.03 -0.04 0.03 40.0 0.04 40.0 373.0 2,007
124.00 GLD1429H124 0.54 0.02 0.53 241.0 0.55 210.0 764.0 782
124.50 GLD1422H124.5 0.02 -0.02 0.01 11.0 0.02 10.0 73.0 3,057
124.50 GLD1429H124.5 0.35 -0.01 0.34 234.0 0.37 64.0 67.0 529
125.00 GLD1422H125 0.01 -0.02 0.02 1.0 0.02 70.0 121.0 5,238
125.00 GLD1429H125 0.24 0.00 0.24 56.0 0.25 264.0 276.0 1,618
125.50 GLD1422H125.5 0.01 -0.02 0.01 1.0 0.01 110.0 77.0 1,620
125.50 GLD1429H125.5 0.17 -0.01 0.17 58.0 0.18 310.0 238.0 1,447
126.00 GLD1422H126 0.02 0.01 0.01 2.0 0.01 92.0 29.0 9,492
126.00 GLD1429H126 0.13 0.00 0.13 321.0 0.14 322.0 37.0 3,875
126.50 GLD1422H126.5 0.01 0.00 0.01 56.0 0.01 121.0 18.0 4,842
126.50 GLD1429H126.5 0.08 -0.02 0.08 87.0 0.09 48.0 16.0 997
127.00 GLD1422H127 0.01 0.00 0.01 5.0 0.01 58.0 11.0 5,129
127.00 GLD1429H127 0.06 -0.02 0.06 345.0 0.07 12.0 45.0 1,427
127.50 GLD1422H127.5 0.01 0.00 0.01 26.0 0.01 50.0 181.0 3,915
127.50 GLD1429H127.5 0.06 -0.01 0.05 290.0 0.06 120.0 1.0 1,702
128.00 GLD1422H128 0.01 -0.01 0.01 75.0 0.01 110.0 1.0 3,490
128.00 GLD1429H128 0.03 -0.02 0.04 48.0 0.05 121.0 74.0 1,133
128.50 GLD1422H128.5 0.20 0.00 0.01 21.0 0.17 31.0 0.0 0
128.50 GLD1429H128.5 0.03 -0.02 0.04 300.0 0.05 311.0 92.0 282
129.00 GLD1422H129 0.02 0.01 0.02 20.0 0.01 110.0 20.0 854
129.00 GLD1429H129 0.03 0.00 0.03 311.0 0.04 311.0 2.0 873
129.50 GLD1422H129.5 0.01 0.00 0.01 2.0 0.01 110.0 16.0 227
129.50 GLD1429H129.5 0.04 0.00 0.02 30.0 0.04 30.0 51.0 478
130.00 GLD1422H130 0.01 0.00 0.01 70.0 0.01 110.0 2.0 2,526
130.00 GLD1429H130 0.02 -0.02 0.02 30.0 0.04 30.0 22.0 357
130.50 GLD1422H130.5 0.19 0.00 0.01 10.0 0.17 31.0 0.0 0
130.50 GLD1429H130.5 0.02 0.00 0.02 30.0 0.03 30.0 14.0 213
131.00 GLD1422H131 0.01 0.00 0.01 1.0 0.01 10.0 1.0 224
131.00 GLD1429H131 0.25 0.00 0.02 25.0 0.07 20.0 0.0 0
131.50 GLD1422H131.5 0.19 0.00 0.02 35.0 0.17 31.0 0.0 0
131.50 GLD1429H131.5 0.01 -0.01 0.01 30.0 0.03 30.0 10.0 337
132.00 GLD1422H132 0.19 0.00 0.01 42.0 0.17 31.0 0.0 0
132.00 GLD1429H132 0.23 0.00 0.03 1.0 0.06 20.0 0.0 0
132.50 GLD1422H132.5 0.19 0.00 0.01 11.0 0.17 31.0 0.0 0
132.50 GLD1429H132.5 0.07 0.00 0.02 1.0 0.10 144.0 0.0 0
133.00 GLD1422H133 0.19 0.00 0.01 115.0 0.17 31.0 0.0 0
133.00 GLD1429H133 0.10 0.00 0.02 1.0 0.34 639.0 0.0 0
133.50 GLD1422H133.5 0.19 0.00 0.01 83.0 0.17 31.0 0.0 0
133.50 GLD1429H133.5 0.09 0.00 0.01 10.0 0.32 150.0 0.0 0
134.00 GLD1422H134 0.19 0.00 0.02 1.0 0.17 31.0 0.0 0
134.00 GLD1429H134 0.01 0.00 0.01 300.0 0.02 30.0 100.0 128
134.50 GLD1422H134.5 0.19 0.00 0.02 65.0 0.17 31.0 0.0 0
134.50 GLD1429H134.5 0.20 0.00 0.01 10.0 0.42 31.0 0.0 0
135.00 GLD1422H135 0.19 0.00 0.01 1.0 0.17 31.0 0.0 0
135.00 GLD1429H135 0.20 0.00 0.01 10.0 0.42 31.0 0.0 0
136.00 GLD1422H136 0.19 0.00 0.01 64.0 0.17 31.0 0.0 0
136.00 GLD1429H136 0.19 0.00 0.03 10.0 0.42 31.0 0.0 0
137.00 GLD1422H137 0.19 0.00 0.03 10.0 0.17 2.0 0.0 0
137.00 GLD1429H137 0.02 0.00 0.02 5.0 0.01 30.0 100.0 110
138.00 GLD1422H138 0.19 0.00 0.02 10.0 0.19 2.0 0.0 0
138.00 GLD1429H138 0.26 0.00 0.01 10.0 0.42 31.0 0.0 0
139.00 GLD1422H139 0.19 0.00 0.01 10.0 0.19 2.0 0.0 0
139.00 GLD1429H139 0.04 0.00 0.00 0.0 0.01 30.0 0.0 0
140.00 GLD1422H140 0.19 0.00 0.01 10.0 0.17 2.0 0.0 0
140.00 GLD1429H140 0.01 0.00 0.00 0.0 0.01 30.0 0.0 0
141.00 GLD1422H141 0.19 0.00 0.01 10.0 0.19 2.0 0.0 0
141.00 GLD1429H141 0.19 0.00 0.00 0.0 0.42 31.0 0.0 0
142.00 GLD1422H142 0.19 0.00 0.01 1.0 0.17 2.0 0.0 0
142.00 GLD1429H142 0.00 0.00 0.00 0.0 0.01 62.0 0.0 0
143.00 GLD1422H143 0.01 0.00 0.01 311.0 0.01 10.0 0.0 0
143.00 GLD1429H143 0.00 0.00 0.00 0.0 0.01 30.0 0.0 0
144.00 GLD1422H144 0.01 0.00 0.01 300.0 0.01 10.0 0.0 0
145.00 GLD1422H145 0.01 0.00 0.01 90.0 0.01 10.0 0.0 0
146.00 GLD1422H146 0.01 0.00 0.01 300.0 0.01 10.0 0.0 0
147.00 GLD1422H147 0.01 0.00 0.01 300.0 0.01 10.0 0.0 0

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
111.50 GLD1429T111.5 0.00 0.00 0.01 300.0 0.04 36.0 0.0 0
112.00 GLD1422T112 0.20 0.00 0.01 11.0 0.17 31.0 0.0 0
112.00 GLD1429T112 0.00 0.00 0.01 30.0 0.03 30.0 0.0 0
112.50 GLD1429T112.5 0.09 0.00 0.01 26.0 0.38 28.0 0.0 0
113.00 GLD1422T113 0.24 0.00 0.01 10.0 0.17 31.0 0.0 0
113.00 GLD1429T113 0.02 -0.01 0.02 11.0 0.04 32.0 9.0 128
113.50 GLD1429T113.5 0.26 0.00 0.03 10.0 0.06 5.0 0.0 0
114.00 GLD1422T114 0.20 0.00 0.01 10.0 0.17 31.0 0.0 0
114.00 GLD1429T114 0.08 0.00 0.03 10.0 0.08 630.0 0.0 0
114.50 GLD1429T114.5 0.09 0.00 0.04 10.0 0.13 636.0 0.0 0
115.00 GLD1422T115 0.19 0.00 0.02 11.0 0.17 31.0 0.0 0
115.00 GLD1429T115 0.04 0.00 0.03 325.0 0.04 340.0 2.0 39
115.50 GLD1429T115.5 0.09 0.00 0.01 10.0 0.09 245.0 0.0 0
116.00 GLD1422T116 0.19 0.00 0.01 26.0 0.17 31.0 0.0 0
116.00 GLD1429T116 0.06 0.00 0.04 311.0 0.05 311.0 330.0 349
116.50 GLD1429T116.5 0.04 0.00 0.04 11.0 0.14 30.0 36.0 0
117.00 GLD1422T117 0.01 0.00 0.01 96.0 0.01 95.0 88.0 344
117.00 GLD1429T117 0.05 -0.01 0.05 325.0 0.06 322.0 5.0 267
117.50 GLD1429T117.5 0.07 0.00 0.06 301.0 0.07 301.0 3.0 185
118.00 GLD1422T118 0.01 0.00 0.01 55.0 0.01 110.0 138.0 296
118.00 GLD1429T118 0.07 -0.02 0.06 51.0 0.08 57.0 19.0 77
118.50 GLD1429T118.5 0.11 0.00 0.08 300.0 0.09 341.0 53.0 499
119.00 GLD1422T119 0.08 0.00 0.01 23.0 0.18 31.0 0.0 0
119.00 GLD1429T119 0.12 0.00 0.09 331.0 0.10 331.0 50.0 905
119.50 GLD1422T119.5 0.01 0.00 0.01 209.0 0.01 50.0 5.0 320
119.50 GLD1429T119.5 0.12 -0.03 0.11 321.0 0.12 321.0 122.0 484
120.00 GLD1422T120 0.01 0.00 0.02 2.0 0.01 101.0 155.0 2,716
120.00 GLD1429T120 0.15 -0.03 0.14 336.0 0.15 333.0 927.0 1,452
120.50 GLD1422T120.5 0.04 0.00 0.01 1.0 0.01 100.0 905.0 945
120.50 GLD1429T120.5 0.20 -0.03 0.17 280.0 0.18 13.0 63.0 1,529
121.00 GLD1422T121 0.01 -0.04 0.01 1.0 0.02 87.0 1.0 6,100
121.00 GLD1429T121 0.25 -0.05 0.23 304.0 0.24 10.0 41.0 1,198
121.50 GLD1422T121.5 0.02 -0.04 0.01 111.0 0.02 130.0 34.0 1,764
121.50 GLD1429T121.5 0.41 0.01 0.31 46.0 0.33 44.0 47.0 891
122.00 GLD1422T122 0.02 -0.08 0.01 213.0 0.02 8.0 406.0 3,078
122.00 GLD1429T122 0.50 -0.03 0.42 65.0 0.43 41.0 102.0 1,776
122.50 GLD1422T122.5 0.08 -0.12 0.03 40.0 0.04 73.0 5126.0 3,574
122.50 GLD1429T122.5 0.61 -0.12 0.58 22.0 0.59 41.0 299.0 1,375
123.00 GLD1422T123 0.10 -0.30 0.09 145.0 0.10 130.0 3798.0 5,446
123.00 GLD1429T123 0.74 -0.22 0.74 77.0 0.75 75.0 260.0 5,052
123.50 GLD1422T123.5 0.51 -0.21 0.29 6.0 0.35 35.0 771.0 1,229
123.50 GLD1429T123.5 1.22 0.00 1.04 289.0 1.07 43.0 71.0 417
124.00 GLD1422T124 0.73 -0.38 0.71 79.0 0.75 89.0 1980.0 4,933
124.00 GLD1429T124 1.23 -0.39 1.22 83.0 1.25 111.0 92.0 3,787
124.50 GLD1422T124.5 1.34 -0.25 1.20 135.0 1.25 105.0 783.0 2,189
124.50 GLD1429T124.5 1.63 -0.38 1.63 21.0 1.75 879.0 16.0 1,031
125.00 GLD1422T125 1.95 -0.13 1.87 50.0 1.94 51.0 446.0 2,306
125.00 GLD1429T125 2.08 -0.20 2.08 19.0 2.13 139.0 76.0 3,993
125.50 GLD1422T125.5 2.26 -0.36 2.26 27.0 2.30 75.0 183.0 1,441
125.50 GLD1429T125.5 2.54 -0.21 2.52 31.0 2.59 105.0 49.0 1,210
126.00 GLD1422T126 2.83 -0.30 2.76 10.0 2.88 111.0 100.0 825
126.00 GLD1429T126 2.89 -0.36 2.89 41.0 2.96 51.0 53.0 1,160
126.50 GLD1422T126.5 3.47 -0.58 3.35 115.0 3.45 101.0 2.0 543
126.50 GLD1429T126.5 3.55 0.00 3.45 47.0 3.55 139.0 22.0 790
127.00 GLD1422T127 4.35 0.10 3.85 152.0 4.00 196.0 25.0 325
127.00 GLD1429T127 4.43 0.00 3.95 134.0 4.05 40.0 125.0 702
127.50 GLD1422T127.5 5.05 0.00 4.35 70.0 4.65 337.0 11.0 242
127.50 GLD1429T127.5 4.30 -0.20 4.30 49.0 4.40 123.0 128.0 332
128.00 GLD1422T128 5.35 -0.20 4.85 148.0 5.00 161.0 181.0 278
128.00 GLD1429T128 4.80 -0.33 4.80 35.0 4.90 70.0 80.0 146
128.50 GLD1422T128.5 5.65 0.20 5.30 111.0 5.45 137.0 217.0 458
128.50 GLD1429T128.5 5.65 0.02 5.40 29.0 5.55 81.0 10.0 159
129.00 GLD1422T129 4.07 -1.88 5.75 124.0 6.10 233.0 6.0 8
129.00 GLD1429T129 6.25 0.25 5.90 76.0 6.05 96.0 11.0 302
129.50 GLD1422T129.5 4.60 0.00 4.50 10.0 8.85 21.0 0.0 0
129.50 GLD1429T129.5 6.60 0.00 6.40 72.0 6.50 18.0 28.0 61
130.00 GLD1422T130 7.09 0.00 6.65 320.0 7.15 382.0 1.0 20
130.00 GLD1429T130 4.95 0.00 4.85 11.0 9.35 21.0 0.0 0
130.50 GLD1422T130.5 7.25 -0.15 7.25 10.0 7.35 45.0 20.0 141
130.50 GLD1429T130.5 5.45 0.00 5.30 10.0 9.80 44.0 0.0 0
131.00 GLD1422T131 6.10 0.00 5.80 10.0 10.10 10.0 0.0 0
131.00 GLD1429T131 5.95 0.00 5.80 10.0 10.40 10.0 0.0 0
131.50 GLD1422T131.5 6.65 0.00 6.30 10.0 10.60 10.0 0.0 0
131.50 GLD1429T131.5 6.70 0.00 6.30 10.0 10.90 10.0 0.0 0
132.00 GLD1422T132 7.15 0.00 7.00 10.0 11.35 31.0 0.0 0
132.00 GLD1429T132 6.95 0.00 6.90 10.0 11.35 21.0 0.0 0
132.50 GLD1422T132.5 7.40 0.00 7.50 10.0 11.85 10.0 0.0 0
132.50 GLD1429T132.5 7.70 0.00 7.40 10.0 11.90 18.0 0.0 0
133.00 GLD1422T133 8.15 0.00 8.00 10.0 12.35 31.0 0.0 0
133.00 GLD1429T133 7.95 0.00 8.05 10.0 12.30 11.0 0.0 0
133.50 GLD1422T133.5 10.35 0.00 10.35 63.0 10.65 223.0 0.0 0
133.50 GLD1429T133.5 8.35 0.00 8.35 10.0 12.75 31.0 0.0 0
134.00 GLD1422T134 8.95 0.00 9.00 10.0 13.35 10.0 0.0 0
134.00 GLD1429T134 8.95 0.00 8.85 10.0 13.25 11.0 0.0 0
134.50 GLD1422T134.5 11.35 0.00 11.25 216.0 11.65 382.0 0.0 0
134.50 GLD1429T134.5 9.45 0.00 9.45 10.0 13.80 11.0 0.0 0
135.00 GLD1422T135 11.85 0.00 11.80 66.0 12.15 351.0 0.0 0
135.00 GLD1429T135 9.95 0.00 9.85 10.0 14.35 10.0 0.0 0
136.00 GLD1422T136 10.90 0.00 10.95 10.0 15.35 10.0 0.0 0
136.00 GLD1429T136 12.75 0.00 12.80 63.0 13.15 335.0 0.0 0
137.00 GLD1422T137 13.90 0.00 13.80 223.0 14.15 223.0 0.0 0
137.00 GLD1429T137 13.70 0.00 13.75 204.0 14.15 245.0 0.0 0
138.00 GLD1422T138 13.15 0.00 13.00 10.0 17.35 10.0 0.0 0
138.00 GLD1429T138 14.70 0.00 14.80 63.0 15.15 335.0 0.0 0
139.00 GLD1422T139 15.90 0.00 15.65 320.0 16.15 382.0 0.0 0
139.00 GLD1429T139 0.00 0.00 15.75 94.0 16.15 335.0 0.0 0
140.00 GLD1422T140 14.90 0.00 14.95 10.0 19.35 31.0 0.0 0
140.00 GLD1429T140 0.00 0.00 16.80 63.0 17.15 335.0 0.0 0
141.00 GLD1422T141 15.90 0.00 16.00 10.0 20.35 31.0 0.0 0
141.00 GLD1429T141 17.75 0.00 17.80 99.0 18.15 185.0 0.0 0
142.00 GLD1422T142 16.90 0.00 16.95 10.0 21.35 31.0 0.0 0
142.00 GLD1429T142 0.00 0.00 18.70 173.0 19.10 200.0 0.0 0
143.00 GLD1422T143 19.75 0.00 19.65 185.0 20.10 200.0 0.0 0
143.00 GLD1429T143 0.00 0.00 19.70 173.0 20.10 200.0 0.0 0
144.00 GLD1422T144 20.70 0.00 20.65 185.0 21.10 200.0 0.0 0
145.00 GLD1422T145 21.70 0.00 21.70 185.0 22.10 200.0 0.0 0
146.00 GLD1422T146 22.70 0.00 22.70 185.0 23.10 200.0 0.0 0
147.00 GLD1422T147 23.70 0.00 23.70 185.0 24.10 200.0 0.0 0
Trading Center