SPDR Gold Trust Shs ETF $123.43

up +0.08


27/8/2014 02:24 PM  |  NYSEARCA : GLD
Last Trade: 123.43
Trade Time: Aug 27 02:24 PM Eastern Daylight Time
Change: 0.08 (0.07 %)
Prev Close: 123.35
Open: 123.60
Bid: 123.42
Ask: 123.43
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 30%
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
111.50 GLD1429H111.5 11.60 0.00 11.75 216.0 12.10 253.0 0.0 0
112.00 GLD1429H112 11.10 0.00 11.25 216.0 11.65 412.0 0.0 0
112.50 GLD1429H112.5 8.85 0.00 8.75 20.0 13.25 10.0 0.0 0
113.00 GLD1429H113 10.20 0.00 10.25 106.0 10.60 260.0 0.0 0
113.50 GLD1429H113.5 7.85 0.00 7.75 20.0 12.25 10.0 0.0 0
114.00 GLD1429H114 9.20 0.00 9.25 246.0 9.65 260.0 0.0 0
114.50 GLD1429H114.5 6.85 0.00 6.75 20.0 11.25 10.0 0.0 0
115.00 GLD1429H115 6.25 0.00 6.25 20.0 10.75 10.0 0.0 0
115.50 GLD1429H115.5 5.85 0.00 5.75 20.0 10.25 10.0 0.0 0
116.00 GLD1429H116 7.25 0.00 7.25 246.0 7.55 110.0 0.0 0
116.50 GLD1429H116.5 4.70 0.00 4.75 10.0 9.25 21.0 0.0 0
117.00 GLD1429H117 4.10 0.00 4.25 10.0 8.75 21.0 0.0 0
117.50 GLD1429H117.5 3.70 0.00 3.75 10.0 8.25 21.0 0.0 0
118.00 GLD1429H118 5.40 0.00 5.35 71.0 5.50 155.0 57.0 121
118.50 GLD1429H118.5 2.67 0.00 2.97 10.0 7.25 21.0 0.0 0
119.00 GLD1429H119 4.45 -0.30 4.35 36.0 4.45 102.0 46.0 148
119.50 GLD1429H119.5 1.72 0.00 1.97 10.0 6.25 21.0 0.0 0
120.00 GLD1429H120 3.50 -0.05 3.35 89.0 3.50 216.0 40.0 228
120.50 GLD1429H120.5 2.98 0.09 2.89 41.0 2.96 140.0 32.0 261
121.00 GLD1429H121 2.51 -0.10 2.40 78.0 2.46 199.0 124.0 150
121.50 GLD1429H121.5 2.07 -0.08 1.91 101.0 1.98 192.0 67.0 183
122.00 GLD1429H122 1.44 -0.15 1.47 78.0 1.50 95.0 73.0 436
122.50 GLD1429H122.5 1.12 -0.02 1.05 91.0 1.09 131.0 236.0 471
123.00 GLD1429H123 0.70 -0.10 0.70 120.0 0.72 113.0 299.0 1,547
123.50 GLD1429H123.5 0.42 -0.13 0.42 36.0 0.44 120.0 1999.0 3,708
124.00 GLD1429H124 0.26 -0.12 0.24 100.0 0.25 29.0 1061.0 2,719
124.50 GLD1429H124.5 0.15 -0.10 0.13 175.0 0.14 17.0 319.0 2,885
125.00 GLD1429H125 0.10 -0.08 0.08 115.0 0.09 208.0 249.0 2,999
125.50 GLD1429H125.5 0.06 -0.06 0.05 98.0 0.06 10.0 351.0 1,785
126.00 GLD1429H126 0.04 -0.05 0.03 184.0 0.05 207.0 18.0 4,516
126.50 GLD1429H126.5 0.03 -0.03 0.02 274.0 0.04 121.0 22.0 1,591
127.00 GLD1429H127 0.03 -0.03 0.01 100.0 0.03 112.0 412.0 1,564
127.50 GLD1429H127.5 0.05 0.00 0.01 190.0 0.03 176.0 202.0 1,784
128.00 GLD1429H128 0.03 0.00 0.01 162.0 0.02 148.0 63.0 1,065
128.50 GLD1429H128.5 0.03 0.01 0.01 85.0 0.02 116.0 1.0 371
129.00 GLD1429H129 0.01 0.00 0.01 86.0 0.02 112.0 21.0 753
129.50 GLD1429H129.5 0.10 0.00 0.04 593.0 0.20 631.0 0.0 0
130.00 GLD1429H130 0.02 0.01 0.01 58.0 0.01 40.0 1.0 339
130.50 GLD1429H130.5 0.10 0.00 0.01 593.0 0.21 41.0 0.0 0
131.00 GLD1429H131 0.10 0.00 0.02 25.0 0.18 48.0 0.0 0
131.50 GLD1429H131.5 0.22 0.00 0.01 41.0 0.21 5.0 0.0 0
132.00 GLD1429H132 0.26 0.00 0.03 1.0 0.21 5.0 0.0 0
132.50 GLD1429H132.5 0.51 0.00 0.02 1.0 0.21 5.0 0.0 0
133.00 GLD1429H133 0.51 0.00 0.02 1.0 0.21 5.0 0.0 0
133.50 GLD1429H133.5 0.55 0.00 0.01 10.0 0.21 5.0 0.0 0
134.00 GLD1429H134 0.26 0.00 0.01 10.0 0.21 5.0 0.0 0
134.50 GLD1429H134.5 0.26 0.00 0.01 10.0 0.21 5.0 0.0 0
135.00 GLD1429H135 0.26 0.00 0.01 10.0 0.21 5.0 0.0 0
136.00 GLD1429H136 0.26 0.00 0.03 10.0 0.21 5.0 0.0 0
137.00 GLD1429H137 0.26 0.00 0.02 10.0 0.21 5.0 0.0 0
138.00 GLD1429H138 0.26 0.00 0.01 10.0 0.21 5.0 0.0 0
139.00 GLD1429H139 0.01 0.00 0.00 0.0 0.01 161.0 0.0 0
140.00 GLD1429H140 0.01 0.00 0.00 0.0 0.01 111.0 0.0 0
141.00 GLD1429H141 0.01 0.00 0.00 0.0 0.01 161.0 0.0 0
142.00 GLD1429H142 0.01 0.00 0.00 0.0 0.01 161.0 0.0 0
143.00 GLD1429H143 0.01 0.00 0.00 0.0 0.01 111.0 0.0 0

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
111.50 GLD1429T111.5 0.01 0.00 0.01 300.0 0.01 111.0 0.0 0
112.00 GLD1429T112 0.27 0.00 0.00 0.0 0.24 41.0 0.0 0
112.50 GLD1429T112.5 0.55 0.00 0.01 26.0 0.24 41.0 0.0 0
113.00 GLD1429T113 0.27 0.00 0.02 10.0 0.24 41.0 0.0 0
113.50 GLD1429T113.5 0.27 0.00 0.03 10.0 0.24 40.0 0.0 0
114.00 GLD1429T114 0.27 0.00 0.03 10.0 0.21 5.0 0.0 0
114.50 GLD1429T114.5 0.27 0.00 0.04 10.0 0.21 5.0 0.0 0
115.00 GLD1429T115 0.28 0.00 0.04 10.0 0.21 5.0 0.0 0
115.50 GLD1429T115.5 0.29 0.00 0.01 10.0 0.21 5.0 0.0 0
116.00 GLD1429T116 0.24 0.00 0.01 10.0 0.21 41.0 0.0 0
116.50 GLD1429T116.5 0.10 0.00 0.01 1.0 0.21 5.0 0.0 0
117.00 GLD1429T117 0.08 0.00 0.01 1.0 0.23 5.0 0.0 0
117.50 GLD1429T117.5 0.02 0.00 0.01 40.0 0.02 177.0 1.0 222
118.00 GLD1429T118 0.09 0.00 0.01 600.0 0.07 628.0 0.0 0
118.50 GLD1429T118.5 0.05 0.03 0.01 129.0 0.02 182.0 101.0 716
119.00 GLD1429T119 0.03 0.00 0.01 152.0 0.02 79.0 48.0 1,107
119.50 GLD1429T119.5 0.02 -0.01 0.01 184.0 0.03 138.0 22.0 772
120.00 GLD1429T120 0.03 -0.04 0.02 111.0 0.03 167.0 209.0 3,995
120.50 GLD1429T120.5 0.05 -0.01 0.03 111.0 0.04 154.0 5.0 1,833
121.00 GLD1429T121 0.05 -0.03 0.04 120.0 0.05 200.0 278.0 1,344
121.50 GLD1429T121.5 0.07 -0.04 0.06 31.0 0.07 109.0 229.0 1,838
122.00 GLD1429T122 0.11 -0.09 0.10 115.0 0.11 14.0 332.0 2,050
122.50 GLD1429T122.5 0.18 -0.12 0.18 149.0 0.19 16.0 109.0 1,925
123.00 GLD1429T123 0.30 -0.19 0.32 160.0 0.34 18.0 1808.0 6,949
123.50 GLD1429T123.5 0.52 -0.19 0.54 160.0 0.56 2.0 341.0 1,337
124.00 GLD1429T124 0.86 -0.18 0.85 99.0 0.87 90.0 94.0 3,700
124.50 GLD1429T124.5 1.27 -0.16 1.22 143.0 1.27 90.0 114.0 1,254
125.00 GLD1429T125 1.80 0.01 1.68 108.0 1.72 94.0 149.0 4,022
125.50 GLD1429T125.5 2.13 -0.14 2.14 128.0 2.19 96.0 84.0 1,334
126.00 GLD1429T126 2.75 0.10 2.62 128.0 2.68 96.0 39.0 1,179
126.50 GLD1429T126.5 3.10 -0.15 3.10 153.0 3.20 137.0 119.0 930
127.00 GLD1429T127 3.55 -0.15 3.60 93.0 3.65 78.0 47.0 743
127.50 GLD1429T127.5 4.15 -0.05 4.05 85.0 4.15 34.0 8.0 330
128.00 GLD1429T128 4.65 0.00 4.55 169.0 4.70 91.0 16.0 164
128.50 GLD1429T128.5 5.05 0.20 5.05 40.0 5.15 20.0 10.0 189
129.00 GLD1429T129 3.30 0.00 3.35 21.0 7.80 10.0 0.0 0
129.50 GLD1429T129.5 3.70 0.00 3.85 21.0 8.30 21.0 0.0 0
130.00 GLD1429T130 4.20 0.00 4.35 21.0 8.80 21.0 0.0 0
130.50 GLD1429T130.5 4.70 0.00 4.80 21.0 9.30 21.0 0.0 0
131.00 GLD1429T131 5.30 0.00 5.35 21.0 9.80 10.0 0.0 0
131.50 GLD1429T131.5 5.85 0.00 5.85 10.0 10.30 20.0 0.0 0
132.00 GLD1429T132 6.25 0.00 6.35 10.0 10.80 20.0 0.0 0
132.50 GLD1429T132.5 6.70 0.00 6.80 10.0 11.30 20.0 0.0 0
133.00 GLD1429T133 7.30 0.00 7.30 10.0 11.80 20.0 0.0 0
133.50 GLD1429T133.5 7.65 0.00 7.80 10.0 12.30 20.0 0.0 0
134.00 GLD1429T134 8.35 0.00 8.30 10.0 12.80 20.0 0.0 0
134.50 GLD1429T134.5 8.85 0.00 8.80 10.0 13.30 20.0 0.0 0
135.00 GLD1429T135 9.35 0.00 9.30 10.0 13.80 20.0 0.0 0
136.00 GLD1429T136 12.45 0.00 12.45 110.0 12.70 66.0 0.0 0
137.00 GLD1429T137 13.45 0.00 13.35 350.0 13.75 86.0 0.0 0
138.00 GLD1429T138 14.45 0.00 14.35 350.0 14.75 86.0 0.0 0
139.00 GLD1429T139 15.45 0.00 15.40 253.0 15.75 86.0 0.0 0
140.00 GLD1429T140 16.40 0.00 16.40 260.0 16.75 86.0 0.0 0
141.00 GLD1429T141 17.40 0.00 17.40 260.0 17.75 86.0 0.0 0
142.00 GLD1429T142 18.40 0.00 18.35 350.0 18.70 67.0 0.0 0
143.00 GLD1429T143 19.40 0.00 19.40 215.0 19.75 55.0 0.0 0
Trading Center