$115.38 +0.27 (0.24%) SPDR Gold Trust Shs ETF - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 115.38
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.27 (0.24%)
Prev Close: 115.11
Open: 115.10
Bid: 115.43
Ask: 115.67
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
93.00 GLD1428K93 21.65 0.00 21.85 200.0 22.85 160.0 0.0 0
94.00 GLD1428K94 20.75 0.00 20.85 200.0 21.85 160.0 0.0 0
95.00 GLD1428K95 19.70 0.00 19.85 200.0 20.85 160.0 0.0 0
96.00 GLD1428K96 18.70 0.00 18.80 250.0 19.85 160.0 0.0 0
97.00 GLD1428K97 17.70 0.00 17.80 250.0 18.85 160.0 0.0 0
98.00 GLD1428K98 13.65 -3.05 16.85 200.0 17.85 160.0 11.0 11
99.00 GLD1428K99 15.70 0.00 15.80 258.0 16.85 168.0 0.0 0
99.50 GLD1428K99.5 15.20 0.00 15.30 251.0 16.35 168.0 0.0 0
100.00 GLD1428K100 14.60 0.00 14.80 258.0 15.85 168.0 0.0 0
100.50 GLD1428K100.5 14.10 0.00 14.30 251.0 15.35 168.0 0.0 0
101.00 GLD1428K101 13.70 0.00 13.85 208.0 14.85 168.0 0.0 0
101.50 GLD1428K101.5 13.20 0.00 13.30 251.0 14.35 168.0 0.0 0
102.00 GLD1428K102 12.70 0.00 12.80 258.0 13.85 168.0 0.0 0
102.50 GLD1428K102.5 10.45 0.00 10.60 10.0 14.90 10.0 0.0 0
103.00 GLD1428K103 9.85 0.00 10.15 1.0 14.30 10.0 0.0 0
103.50 GLD1428K103.5 11.10 0.00 11.30 251.0 12.35 168.0 0.0 0
104.00 GLD1428K104 8.85 0.00 9.15 1.0 13.30 10.0 0.0 0
104.50 GLD1428K104.5 8.45 0.00 8.70 1.0 13.05 20.0 0.0 0
105.00 GLD1428K105 7.85 0.00 8.20 1.0 12.40 10.0 0.0 0
105.50 GLD1428K105.5 9.20 0.00 9.35 261.0 10.15 16.0 0.0 0
106.00 GLD1428K106 6.85 0.00 6.85 1.0 11.40 10.0 0.0 0
106.50 GLD1428K106.5 6.45 0.00 6.70 1.0 11.05 2.0 0.0 0
107.00 GLD1428K107 6.10 0.00 6.10 10.0 10.55 10.0 0.0 0
107.50 GLD1428K107.5 7.20 0.00 7.30 261.0 8.15 11.0 0.0 0
108.00 GLD1428K108 5.10 0.00 5.25 10.0 9.30 45.0 0.0 0
108.50 GLD1428K108.5 4.65 0.00 4.55 45.0 8.80 45.0 0.0 0
109.00 GLD1428K109 3.85 0.00 4.30 45.0 8.30 45.0 0.0 0
109.50 GLD1428K109.5 3.60 0.00 3.80 45.0 7.70 50.0 0.0 0
110.00 GLD1428K110 5.15 0.00 4.90 208.0 5.50 32.0 3.0 346
110.50 GLD1428K110.5 2.43 0.00 2.83 49.0 6.80 21.0 0.0 0
111.00 GLD1428K111 4.89 1.14 3.90 209.0 4.50 18.0 9.0 476
111.50 GLD1428K111.5 3.60 0.20 3.40 320.0 4.00 22.0 143.0 782
112.00 GLD1428K112 3.14 0.00 2.96 383.0 3.50 66.0 2.0 508
112.50 GLD1428K112.5 2.93 0.11 2.90 49.0 2.98 38.0 54.0 1,896
113.00 GLD1428K113 2.29 -0.05 2.43 31.0 2.54 46.0 1339.0 1,909
113.50 GLD1428K113.5 2.01 0.08 1.97 27.0 2.04 52.0 300.0 1,026
114.00 GLD1428K114 1.55 -0.02 1.54 31.0 1.61 57.0 297.0 1,687
114.50 GLD1428K114.5 1.13 0.00 1.15 32.0 1.20 14.0 329.0 2,230
115.00 GLD1428K115 0.82 -0.04 0.81 11.0 0.85 75.0 414.0 5,425
115.50 GLD1428K115.5 0.55 -0.06 0.56 11.0 0.58 5.0 527.0 1,894
116.00 GLD1428K116 0.38 -0.04 0.36 2.0 0.38 58.0 1022.0 3,225
116.50 GLD1428K116.5 0.22 -0.09 0.21 71.0 0.24 80.0 1335.0 1,865
117.00 GLD1428K117 0.14 -0.06 0.13 35.0 0.14 28.0 1595.0 3,993
117.50 GLD1428K117.5 0.09 -0.05 0.08 2.0 0.09 31.0 132.0 3,375
118.00 GLD1428K118 0.05 -0.06 0.05 44.0 0.06 28.0 209.0 1,976
118.50 GLD1428K118.5 0.03 -0.04 0.03 46.0 0.05 93.0 506.0 1,553
119.00 GLD1428K119 0.03 -0.02 0.02 80.0 0.04 88.0 18.0 3,911
119.50 GLD1428K119.5 0.03 -0.03 0.01 63.0 0.03 35.0 100.0 574
120.00 GLD1428K120 0.02 -0.02 0.02 50.0 0.03 61.0 16.0 2,012
120.50 GLD1428K120.5 0.04 0.00 0.01 57.0 0.02 51.0 30.0 346
121.00 GLD1428K121 0.01 -0.01 0.01 3.0 0.02 90.0 1.0 2,320
121.50 GLD1428K121.5 0.02 0.00 0.01 11.0 0.02 131.0 5.0 203
122.00 GLD1428K122 0.01 0.00 0.01 10.0 0.02 373.0 3.0 761
122.50 GLD1428K122.5 0.10 0.00 0.06 78.0 0.08 632.0 0.0 0
123.00 GLD1428K123 0.10 0.00 0.04 61.0 0.08 631.0 0.0 0
123.50 GLD1428K123.5 0.09 0.00 0.04 85.0 0.08 631.0 0.0 0
124.00 GLD1428K124 0.09 0.00 0.03 81.0 0.08 633.0 0.0 0
124.50 GLD1428K124.5 0.02 0.00 0.02 3.0 0.01 38.0 5.0 5
125.00 GLD1428K125 0.09 0.00 0.01 51.0 0.38 72.0 0.0 0
126.00 GLD1428K126 0.03 0.02 0.01 34.0 0.01 105.0 30.0 731
127.00 GLD1428K127 0.01 0.00 0.01 41.0 0.01 38.0 41.0 176
128.00 GLD1428K128 0.50 0.00 0.01 10.0 0.44 6.0 0.0 0
129.00 GLD1428K129 0.55 0.00 0.02 10.0 0.41 67.0 0.0 0
130.00 GLD1428K130 0.01 0.00 0.01 10.0 0.01 39.0 10.0 110
131.00 GLD1428K131 0.43 0.00 0.01 10.0 0.44 6.0 0.0 0
132.00 GLD1428K132 0.48 0.00 0.01 10.0 0.38 67.0 0.0 0
133.00 GLD1428K133 0.53 0.00 0.01 10.0 0.38 67.0 0.0 0
134.00 GLD1428K134 0.44 0.00 0.01 10.0 0.41 72.0 0.0 0
135.00 GLD1428K135 0.53 0.00 0.01 10.0 0.41 72.0 0.0 0
136.00 GLD1428K136 0.09 0.08 0.01 63.0 0.01 80.0 1.0 1
137.00 GLD1428K137 0.01 0.00 0.01 2.0 0.01 80.0 0.0 0
138.00 GLD1428K138 0.01 0.00 0.01 36.0 0.01 80.0 0.0 0
139.00 GLD1428K139 0.01 0.00 0.01 52.0 0.01 31.0 0.0 0
140.00 GLD1428K140 0.09 0.08 0.01 390.0 0.01 32.0 72.0 72
141.00 GLD1428K141 0.01 0.00 0.01 2.0 0.01 32.0 0.0 0
142.00 GLD1428K142 0.01 0.00 0.01 56.0 0.01 32.0 0.0 0
143.00 GLD1428K143 0.01 0.00 0.01 52.0 0.01 32.0 0.0 0
144.00 GLD1428K144 0.01 0.00 0.01 56.0 0.01 80.0 0.0 0
145.00 GLD1428K145 0.01 0.00 0.01 56.0 0.01 33.0 0.0 0
146.00 GLD1428K146 0.01 0.00 0.01 56.0 0.01 37.0 56.0 56
147.00 GLD1428K147 0.01 0.00 0.01 56.0 0.01 39.0 0.0 0
148.00 GLD1428K148 0.01 0.00 0.01 10.0 0.01 40.0 0.0 0

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
93.00 GLD1428W93 0.08 0.07 0.01 24.0 0.01 108.0 426.0 281
94.00 GLD1428W94 0.04 0.03 0.01 55.0 0.01 60.0 60.0 200
95.00 GLD1428W95 0.06 0.05 0.01 29.0 0.01 63.0 20.0 30
96.00 GLD1428W96 0.01 0.00 0.01 47.0 0.01 63.0 800.0 1,282
97.00 GLD1428W97 0.03 0.02 0.01 53.0 0.01 63.0 1.0 85
98.00 GLD1428W98 0.03 0.02 0.01 120.0 0.01 63.0 105.0 206
99.00 GLD1428W99 0.44 0.00 0.01 39.0 0.44 1.0 0.0 0
99.50 GLD1428W99.5 0.01 0.00 0.02 12.0 0.01 63.0 0.0 0
100.00 GLD1428W100 0.54 0.00 0.01 39.0 0.44 1.0 0.0 0
100.50 GLD1428W100.5 0.01 0.00 0.01 150.0 0.01 62.0 0.0 0
101.00 GLD1428W101 0.44 0.00 0.01 39.0 0.38 61.0 0.0 0
101.50 GLD1428W101.5 0.54 0.00 0.01 39.0 0.44 1.0 0.0 0
102.00 GLD1428W102 0.44 0.00 0.06 1.0 0.41 67.0 0.0 0
102.50 GLD1428W102.5 0.44 0.00 0.01 10.0 0.44 1.0 0.0 0
103.00 GLD1428W103 0.01 0.00 0.01 1.0 0.01 62.0 1.0 46
103.50 GLD1428W103.5 0.01 0.00 0.02 2.0 0.01 117.0 3.0 112
104.00 GLD1428W104 0.45 0.00 0.01 1.0 0.38 61.0 0.0 0
104.50 GLD1428W104.5 0.01 0.00 0.01 72.0 0.01 38.0 575.0 1,208
105.00 GLD1428W105 0.01 0.00 0.01 2.0 0.01 32.0 185.0 643
105.50 GLD1428W105.5 0.10 0.00 0.01 4.0 0.44 1.0 0.0 0
106.00 GLD1428W106 0.03 0.00 0.01 150.0 0.02 99.0 12.0 327
106.50 GLD1428W106.5 0.10 0.00 0.05 10.0 0.44 1.0 0.0 0
107.00 GLD1428W107 0.02 0.00 0.01 1.0 0.02 30.0 6.0 389
107.50 GLD1428W107.5 0.02 0.00 0.01 1.0 0.02 30.0 3.0 820
108.00 GLD1428W108 0.03 0.00 0.01 3.0 0.02 58.0 3.0 1,710
108.50 GLD1428W108.5 0.01 0.00 0.01 24.0 0.08 630.0 0.0 0
109.00 GLD1428W109 0.01 -0.02 0.02 19.0 0.03 358.0 4.0 1,154
109.50 GLD1428W109.5 0.03 0.00 0.01 88.0 0.03 100.0 111.0 834
110.00 GLD1428W110 0.03 -0.01 0.02 26.0 0.03 17.0 159.0 6,872
110.50 GLD1428W110.5 0.03 -0.02 0.02 46.0 0.04 43.0 525.0 1,091
111.00 GLD1428W111 0.04 -0.01 0.03 35.0 0.04 86.0 679.0 2,793
111.50 GLD1428W111.5 0.05 -0.02 0.04 35.0 0.05 37.0 15.0 3,164
112.00 GLD1428W112 0.06 -0.04 0.05 40.0 0.06 23.0 3.0 3,635
112.50 GLD1428W112.5 0.08 -0.06 0.07 40.0 0.08 45.0 789.0 1,777
113.00 GLD1428W113 0.10 -0.06 0.10 84.0 0.11 38.0 916.0 3,474
113.50 GLD1428W113.5 0.15 -0.10 0.14 107.0 0.15 12.0 537.0 3,258
114.00 GLD1428W114 0.22 -0.14 0.20 52.0 0.22 13.0 1099.0 2,051
114.50 GLD1428W114.5 0.33 -0.20 0.31 11.0 0.33 31.0 398.0 757
115.00 GLD1428W115 0.50 -0.23 0.47 85.0 0.51 76.0 947.0 4,123
115.50 GLD1428W115.5 0.72 -0.28 0.70 15.0 0.73 50.0 182.0 1,110
116.00 GLD1428W116 1.15 -0.07 0.98 38.0 1.05 52.0 237.0 601
116.50 GLD1428W116.5 1.48 -0.13 1.33 53.0 1.40 33.0 2.0 191
117.00 GLD1428W117 1.98 -0.03 1.74 38.0 1.80 11.0 67.0 243
117.50 GLD1428W117.5 2.22 -0.23 2.19 32.0 2.25 17.0 357.0 171
118.00 GLD1428W118 2.69 -0.20 2.40 42.0 2.73 37.0 365.0 295
118.50 GLD1428W118.5 3.75 0.50 3.10 103.0 3.25 67.0 78.0 415
119.00 GLD1428W119 2.03 0.00 1.77 21.0 5.85 21.0 0.0 0
119.50 GLD1428W119.5 2.48 0.00 2.09 1.0 6.25 41.0 0.0 0
120.00 GLD1428W120 3.05 0.00 2.79 21.0 7.00 10.0 0.0 0
120.50 GLD1428W120.5 3.50 0.00 3.00 1.0 7.35 1.0 0.0 0
121.00 GLD1428W121 5.65 0.15 5.20 22.0 5.90 11.0 3.0 49
121.50 GLD1428W121.5 4.45 0.00 4.00 1.0 8.30 21.0 0.0 0
122.00 GLD1428W122 5.15 0.00 4.50 1.0 8.80 21.0 0.0 0
122.50 GLD1428W122.5 5.45 0.00 4.95 1.0 9.35 1.0 0.0 0
123.00 GLD1428W123 5.65 0.00 5.50 1.0 9.85 1.0 0.0 0
123.50 GLD1428W123.5 6.35 0.00 6.00 1.0 10.35 1.0 0.0 0
124.00 GLD1428W124 8.64 -0.01 8.55 23.0 8.85 21.0 1.0 174
124.50 GLD1428W124.5 8.85 0.00 8.65 168.0 9.40 11.0 0.0 0
125.00 GLD1428W125 7.80 0.00 7.70 1.0 11.85 1.0 0.0 0
126.00 GLD1428W126 8.80 0.00 8.70 10.0 12.75 10.0 0.0 0
127.00 GLD1428W127 11.35 0.00 11.15 261.0 12.20 261.0 0.0 0
128.00 GLD1428W128 10.80 0.00 10.65 10.0 15.05 18.0 0.0 0
129.00 GLD1428W129 11.80 0.00 11.70 10.0 15.75 10.0 0.0 0
130.00 GLD1428W130 12.60 0.00 12.70 10.0 16.75 10.0 0.0 0
131.00 GLD1428W131 13.60 0.00 13.70 10.0 17.75 10.0 0.0 0
132.00 GLD1428W132 14.60 0.00 14.70 10.0 18.75 10.0 0.0 0
133.00 GLD1428W133 15.60 0.00 15.50 1.0 19.75 10.0 0.0 0
134.00 GLD1428W134 16.60 0.00 16.60 10.0 21.05 10.0 0.0 0
135.00 GLD1428W135 19.30 0.00 19.15 160.0 20.20 250.0 0.0 0
136.00 GLD1428W136 20.30 0.00 20.15 160.0 21.20 250.0 0.0 0
137.00 GLD1428W137 21.30 0.00 21.15 160.0 22.20 250.0 0.0 0
138.00 GLD1428W138 22.30 0.00 22.15 160.0 23.20 250.0 0.0 0
139.00 GLD1428W139 23.30 0.00 23.15 160.0 24.20 250.0 0.0 0
140.00 GLD1428W140 24.30 0.00 24.15 160.0 25.20 250.0 0.0 0
141.00 GLD1428W141 25.30 0.00 25.15 160.0 26.20 250.0 0.0 0
142.00 GLD1428W142 26.30 0.00 26.15 160.0 27.15 200.0 0.0 0
143.00 GLD1428W143 27.30 0.00 27.15 160.0 28.15 200.0 0.0 0
144.00 GLD1428W144 28.30 0.00 28.15 160.0 29.15 200.0 0.0 0
145.00 GLD1428W145 29.30 0.00 29.15 160.0 30.15 200.0 0.0 0
146.00 GLD1428W146 30.30 0.00 30.15 160.0 31.15 200.0 0.0 0
147.00 GLD1428W147 31.30 0.00 31.15 160.0 32.15 200.0 0.0 0
148.00 GLD1428W148 32.35 0.00 32.15 160.0 33.15 200.0 0.0 0