$112.11 -3.05 (-2.65%) SPDR Gold Trust Shs ETF - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 112.11
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -3.05 (-2.65%)
Prev Close: 115.16
Open: 113.53
Bid: 112.00
Ask: 112.27
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
93.00 GLD1428K93 21.60 0.00 17.70 1.0 20.65 10.0 0.0 0
94.00 GLD1428K94 20.60 0.00 16.45 10.0 19.55 1.0 0.0 0
95.00 GLD1428K95 19.60 0.00 15.65 1.0 18.50 1.0 0.0 0
96.00 GLD1428K96 18.60 0.00 14.65 1.0 17.50 1.0 0.0 0
97.00 GLD1428K97 17.60 0.00 14.35 45.0 15.80 11.0 0.0 0
98.00 GLD1428K98 13.65 -1.45 13.35 11.0 14.25 36.0 11.0 11
99.00 GLD1428K99 15.65 0.00 12.35 45.0 13.15 11.0 0.0 0
99.50 GLD1428K99.5 15.15 0.00 11.70 45.0 13.65 11.0 0.0 0
100.00 GLD1428K100 14.65 0.00 11.05 11.0 13.15 11.0 0.0 0
100.50 GLD1428K100.5 14.10 0.00 10.70 45.0 12.65 11.0 0.0 0
101.00 GLD1428K101 13.60 0.00 10.05 11.0 12.15 11.0 0.0 0
101.50 GLD1428K101.5 13.10 0.00 9.70 45.0 11.65 11.0 0.0 0
102.00 GLD1428K102 12.60 0.00 9.20 45.0 11.15 11.0 0.0 0
102.50 GLD1428K102.5 10.45 0.00 7.90 10.0 12.10 10.0 0.0 0
103.00 GLD1428K103 9.95 0.00 7.15 10.0 11.55 30.0 0.0 0
103.50 GLD1428K103.5 11.10 0.00 7.65 11.0 8.85 11.0 0.0 0
104.00 GLD1428K104 8.95 0.00 6.15 10.0 10.55 10.0 0.0 0
104.50 GLD1428K104.5 8.45 0.00 5.65 10.0 9.95 10.0 0.0 0
105.00 GLD1428K105 8.00 0.00 5.70 1.0 9.80 10.0 0.0 0
105.50 GLD1428K105.5 7.60 0.00 5.25 1.0 6.85 1.0 0.0 0
106.00 GLD1428K106 7.00 0.00 3.85 2.0 8.50 7.0 0.0 0
106.50 GLD1428K106.5 6.50 0.00 4.00 1.0 8.25 3.0 0.0 0
107.00 GLD1428K107 5.95 0.00 3.15 45.0 7.50 35.0 0.0 0
107.50 GLD1428K107.5 7.20 0.00 4.20 323.0 4.80 11.0 0.0 0
108.00 GLD1428K108 5.50 0.30 3.85 103.0 4.35 100.0 9.0 28
108.50 GLD1428K108.5 4.45 0.00 1.85 1.0 6.00 31.0 0.0 0
109.00 GLD1428K109 4.80 0.25 2.89 56.0 3.30 56.0 5.0 89
109.50 GLD1428K109.5 3.70 0.00 1.19 10.0 5.00 2.0 0.0 0
110.00 GLD1428K110 2.99 -2.20 2.03 73.0 2.18 74.0 213.0 346
110.50 GLD1428K110.5 2.49 0.00 0.10 28.0 4.85 31.0 0.0 0
111.00 GLD1428K111 1.24 -2.98 1.06 38.0 1.16 38.0 54.0 492
111.50 GLD1428K111.5 1.44 -2.16 0.57 38.0 0.72 43.0 21.0 760
112.00 GLD1428K112 0.20 -2.98 0.17 1.0 0.33 1.0 103.0 472
112.50 GLD1428K112.5 0.04 -2.62 0.01 20.0 0.04 25.0 679.0 1,895
113.00 GLD1428K113 0.02 -2.15 0.02 250.0 0.01 36.0 765.0 1,664
113.50 GLD1428K113.5 0.04 -1.63 0.01 10.0 0.01 12.0 2485.0 1,040
114.00 GLD1428K114 0.01 -1.19 0.01 7.0 0.01 40.0 1590.0 1,632
114.50 GLD1428K114.5 0.01 -0.77 0.01 20.0 0.01 283.0 626.0 2,469
115.00 GLD1428K115 0.01 -0.46 0.01 20.0 0.01 5.0 646.0 5,348
115.50 GLD1428K115.5 0.01 -0.28 0.01 42.0 0.01 10.0 161.0 2,109
116.00 GLD1428K116 0.01 -0.14 0.01 10.0 0.01 65.0 589.0 5,500
116.50 GLD1428K116.5 0.01 -0.07 0.01 42.0 0.01 27.0 73.0 2,099
117.00 GLD1428K117 0.01 -0.05 0.01 15.0 0.01 36.0 254.0 4,293
117.50 GLD1428K117.5 0.01 -0.04 0.01 57.0 0.01 24.0 100.0 3,789
118.00 GLD1428K118 0.01 -0.02 0.01 5.0 0.01 148.0 67.0 1,900
118.50 GLD1428K118.5 0.03 0.00 0.02 153.0 0.01 108.0 46.0 1,343
119.00 GLD1428K119 0.01 -0.02 0.02 77.0 0.01 108.0 3.0 3,903
119.50 GLD1428K119.5 0.02 0.00 0.01 172.0 0.01 108.0 4.0 625
120.00 GLD1428K120 0.01 -0.01 0.01 31.0 0.01 100.0 180.0 1,976
120.50 GLD1428K120.5 0.34 0.00 0.01 11.0 1.08 38.0 0.0 0
121.00 GLD1428K121 0.01 0.00 0.01 3.0 0.02 53.0 31.0 2,295
121.50 GLD1428K121.5 0.36 0.00 0.04 214.0 1.33 46.0 0.0 0
122.00 GLD1428K122 0.01 0.00 0.01 642.0 0.02 99.0 370.0 610
122.50 GLD1428K122.5 0.36 0.00 0.06 78.0 0.61 46.0 0.0 0
123.00 GLD1428K123 0.01 0.00 0.01 182.0 0.03 98.0 36.0 202
123.50 GLD1428K123.5 0.35 0.00 0.04 85.0 0.27 46.0 0.0 0
124.00 GLD1428K124 0.35 0.00 0.03 81.0 1.08 46.0 0.0 0
124.50 GLD1428K124.5 0.02 -0.02 0.02 3.0 0.03 93.0 5.0 5
125.00 GLD1428K125 0.35 0.00 0.01 51.0 0.28 46.0 0.0 0
126.00 GLD1428K126 0.03 0.01 0.01 34.0 0.02 21.0 30.0 731
127.00 GLD1428K127 0.35 0.00 0.01 1.0 1.69 51.0 0.0 0
128.00 GLD1428K128 0.35 0.00 0.01 10.0 1.33 46.0 0.0 0
129.00 GLD1428K129 0.35 0.00 0.02 10.0 1.69 45.0 0.0 0
130.00 GLD1428K130 0.35 0.00 0.02 10.0 1.69 46.0 0.0 0
131.00 GLD1428K131 0.35 0.00 0.01 10.0 1.69 51.0 0.0 0
132.00 GLD1428K132 0.35 0.00 0.01 10.0 1.63 2.0 0.0 0
133.00 GLD1428K133 0.35 0.00 0.01 10.0 0.27 46.0 0.0 0
134.00 GLD1428K134 0.35 0.00 0.01 10.0 0.32 46.0 0.0 0
135.00 GLD1428K135 0.35 0.00 0.01 10.0 0.27 46.0 0.0 0
136.00 GLD1428K136 0.09 0.06 0.01 63.0 0.03 31.0 1.0 1
137.00 GLD1428K137 0.04 0.00 0.01 2.0 0.03 39.0 0.0 0
138.00 GLD1428K138 0.04 0.00 0.01 36.0 0.04 15.0 0.0 0
139.00 GLD1428K139 0.04 0.00 0.01 52.0 0.04 16.0 0.0 0
140.00 GLD1428K140 0.09 0.06 0.01 390.0 0.04 26.0 72.0 72
141.00 GLD1428K141 0.04 0.00 0.01 2.0 0.04 26.0 0.0 0
142.00 GLD1428K142 0.04 0.00 0.01 56.0 0.04 16.0 0.0 0
143.00 GLD1428K143 0.04 0.00 0.01 52.0 0.04 15.0 0.0 0
144.00 GLD1428K144 0.04 0.00 0.01 56.0 0.04 15.0 0.0 0
145.00 GLD1428K145 0.04 0.00 0.01 56.0 0.04 15.0 0.0 0
146.00 GLD1428K146 0.01 -0.01 0.01 56.0 0.04 30.0 56.0 56
147.00 GLD1428K147 0.04 0.00 0.01 56.0 0.04 15.0 0.0 0
148.00 GLD1428K148 0.04 0.00 0.01 10.0 0.04 26.0 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 40.0 426.0 281
94.00 GLD1428W94 0.04 0.03 0.01 55.0 0.01 40.0 60.0 200
95.00 GLD1428W95 0.06 0.05 0.01 29.0 0.01 37.0 20.0 30
96.00 GLD1428W96 0.01 0.00 0.01 47.0 0.01 37.0 800.0 1,282
97.00 GLD1428W97 0.03 0.02 0.01 53.0 0.01 37.0 1.0 85
98.00 GLD1428W98 0.03 0.02 0.01 120.0 0.01 37.0 105.0 206
99.00 GLD1428W99 0.35 0.00 0.01 39.0 1.70 30.0 0.0 0
99.50 GLD1428W99.5 0.01 0.00 0.02 12.0 0.01 25.0 0.0 0
100.00 GLD1428W100 0.35 0.00 0.01 39.0 1.71 20.0 0.0 0
100.50 GLD1428W100.5 0.01 0.00 0.01 150.0 0.01 25.0 0.0 0
101.00 GLD1428W101 0.35 0.00 0.01 39.0 1.71 20.0 0.0 0
101.50 GLD1428W101.5 0.36 0.00 0.01 39.0 1.72 20.0 0.0 0
102.00 GLD1428W102 0.36 0.00 0.06 1.0 1.71 10.0 0.0 0
102.50 GLD1428W102.5 0.36 0.00 0.01 10.0 1.63 2.0 0.0 0
103.00 GLD1428W103 0.36 0.00 0.01 10.0 1.70 10.0 0.0 0
103.50 GLD1428W103.5 0.01 0.00 0.02 2.0 0.02 30.0 1.0 111
104.00 GLD1428W104 0.36 0.00 0.01 1.0 1.07 38.0 0.0 0
104.50 GLD1428W104.5 0.01 -0.01 0.01 72.0 0.02 41.0 575.0 1,208
105.00 GLD1428W105 0.01 -0.01 0.01 2.0 0.02 30.0 185.0 643
105.50 GLD1428W105.5 0.36 0.00 0.01 4.0 0.27 38.0 0.0 0
106.00 GLD1428W106 0.01 0.00 0.01 150.0 0.02 53.0 7.0 323
106.50 GLD1428W106.5 0.36 0.00 0.05 10.0 0.27 38.0 0.0 0
107.00 GLD1428W107 0.01 0.00 0.01 1.0 0.01 80.0 3.0 389
107.50 GLD1428W107.5 0.36 0.00 0.01 10.0 0.29 46.0 0.0 0
108.00 GLD1428W108 0.02 0.01 0.01 3.0 0.01 105.0 10.0 1,704
108.50 GLD1428W108.5 0.36 0.00 0.01 24.0 1.69 44.0 0.0 0
109.00 GLD1428W109 0.01 -0.01 0.01 1.0 0.01 48.0 5.0 1,142
109.50 GLD1428W109.5 0.01 -0.01 0.02 40.0 0.01 118.0 100.0 834
110.00 GLD1428W110 0.01 -0.01 0.02 11.0 0.01 130.0 45.0 6,896
110.50 GLD1428W110.5 0.01 -0.01 0.01 31.0 0.01 21.0 205.0 1,038
111.00 GLD1428W111 0.01 -0.01 0.01 20.0 0.01 90.0 126.0 2,897
111.50 GLD1428W111.5 0.03 0.00 0.01 78.0 0.04 28.0 601.0 3,243
112.00 GLD1428W112 0.07 0.04 0.08 12.0 0.11 22.0 1808.0 3,624
112.50 GLD1428W112.5 0.31 0.27 0.34 33.0 0.60 12.0 1343.0 1,999
113.00 GLD1428W113 0.86 0.81 0.84 37.0 0.93 25.0 3307.0 3,381
113.50 GLD1428W113.5 1.34 1.28 1.28 43.0 1.38 2.0 5632.0 3,788
114.00 GLD1428W114 1.88 1.78 1.78 38.0 1.88 2.0 2094.0 2,698
114.50 GLD1428W114.5 2.26 2.10 2.08 1.0 2.25 22.0 487.0 1,028
115.00 GLD1428W115 2.87 2.53 2.77 104.0 2.89 30.0 1242.0 4,139
115.50 GLD1428W115.5 3.42 2.78 3.20 105.0 3.50 42.0 269.0 1,114
116.00 GLD1428W116 2.99 1.96 3.65 90.0 3.85 67.0 121.0 750
116.50 GLD1428W116.5 1.45 0.00 4.10 279.0 4.35 21.0 19.0 181
117.00 GLD1428W117 3.56 1.65 4.60 60.0 4.80 58.0 111.0 238
117.50 GLD1428W117.5 4.55 2.19 5.30 117.0 5.20 30.0 11.0 313
118.00 GLD1428W118 4.50 1.53 5.70 189.0 6.10 56.0 13.0 406
118.50 GLD1428W118.5 3.75 0.75 6.00 158.0 6.60 107.0 25.0 415
119.00 GLD1428W119 6.00 2.20 6.50 223.0 7.10 63.0 15.0 409
119.50 GLD1428W119.5 4.38 0.00 6.95 151.0 7.60 97.0 3.0 278
120.00 GLD1428W120 6.96 2.26 7.80 91.0 8.10 63.0 2.0 112
120.50 GLD1428W120.5 7.03 2.13 8.00 95.0 8.60 22.0 1.0 37
121.00 GLD1428W121 4.00 0.00 6.55 10.0 10.60 10.0 0.0 0
121.50 GLD1428W121.5 4.50 0.00 6.75 20.0 10.90 10.0 0.0 0
122.00 GLD1428W122 5.00 0.00 7.40 11.0 11.50 10.0 0.0 0
122.50 GLD1428W122.5 5.50 0.00 8.00 15.0 12.35 10.0 0.0 0
123.00 GLD1428W123 7.88 0.00 10.35 20.0 11.00 36.0 1.0 68
123.50 GLD1428W123.5 8.34 0.00 9.60 92.0 11.65 54.0 9.0 9
124.00 GLD1428W124 10.40 1.90 11.25 465.0 11.75 22.0 3.0 174
124.50 GLD1428W124.5 7.05 0.00 11.50 84.0 12.25 11.0 0.0 0
125.00 GLD1428W125 8.05 0.00 10.50 11.0 14.85 10.0 0.0 0
126.00 GLD1428W126 9.05 0.00 11.50 15.0 15.85 10.0 0.0 0
127.00 GLD1428W127 11.35 0.00 14.10 45.0 15.95 11.0 0.0 0
128.00 GLD1428W128 11.05 0.00 13.55 30.0 17.85 10.0 0.0 0
129.00 GLD1428W129 12.05 0.00 14.55 30.0 18.85 10.0 0.0 0
130.00 GLD1428W130 14.85 0.00 17.30 49.0 18.80 11.0 4.0 39
131.00 GLD1428W131 17.40 2.00 17.50 1.0 20.35 1.0 3.0 27
132.00 GLD1428W132 15.05 0.00 17.50 10.0 21.85 10.0 0.0 0
133.00 GLD1428W133 16.05 0.00 18.50 30.0 22.85 10.0 0.0 0
134.00 GLD1428W134 17.05 0.00 19.50 10.0 23.85 10.0 0.0 0
135.00 GLD1428W135 22.50 3.15 22.80 33.0 24.35 10.0 38.0 0
136.00 GLD1428W136 20.35 0.00 22.50 1.0 25.35 1.0 0.0 0
137.00 GLD1428W137 21.35 0.00 23.50 1.0 26.35 1.0 0.0 0
138.00 GLD1428W138 22.35 0.00 24.50 1.0 27.35 1.0 0.0 0
139.00 GLD1428W139 23.35 0.00 25.50 1.0 28.35 1.0 0.0 0
140.00 GLD1428W140 24.35 0.00 26.50 1.0 29.35 1.0 0.0 0
141.00 GLD1428W141 25.35 0.00 27.50 1.0 30.35 1.0 0.0 0
142.00 GLD1428W142 24.40 0.00 28.50 1.0 31.35 1.0 0.0 0
143.00 GLD1428W143 27.35 0.00 29.50 1.0 32.35 1.0 0.0 0
144.00 GLD1428W144 26.60 0.00 30.15 44.0 33.35 1.0 0.0 0
145.00 GLD1428W145 27.60 0.00 31.95 200.0 33.50 200.0 0.0 0
146.00 GLD1428W146 28.60 0.00 31.85 34.0 33.80 10.0 0.0 0
147.00 GLD1428W147 31.35 0.00 32.95 1.0 36.40 10.0 0.0 0
148.00 GLD1428W148 32.35 0.00 33.95 10.0 37.35 1.0 0.0 0