SPDR Gold Shares  $ 132.01

up +5.51


18/9/2013 06:40 PM  |  NYSEARCA : GLD
Last Trade: 132.01
Trade Time: Sep 18 06:40 PM Eastern Daylight Time
Change: 5.51 (4.36 %)
Prev Close: 126.50
Open: 125.32
Bid: 131.75
Ask: 132.02
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 41%
Options:

Call Options: GLD

Strike
Price 		Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
77.00 GLD1321I77 49.25 0.00 53.20 10.0 56.75 10.0 0.0 0
78.00 GLD1321I78 46.95 0.00 51.65 10.0 56.10 10.0 0.0 0
79.00 GLD1321I79 45.95 0.00 50.65 10.0 55.10 10.0 0.0 0
80.00 GLD1321I80 44.95 0.00 49.65 10.0 54.10 10.0 0.0 0
81.00 GLD1321I81 43.95 0.00 48.70 10.0 53.00 11.0 0.0 0
82.00 GLD1321I82 42.95 0.00 47.70 10.0 51.95 10.0 0.0 0
83.00 GLD1321I83 43.25 0.00 47.20 10.0 50.75 10.0 0.0 0
84.00 GLD1321I84 42.25 0.00 46.20 10.0 49.75 10.0 0.0 0
85.00 GLD1321I85 48.90 7.60 45.20 10.0 48.55 1.0 5.0 225
86.00 GLD1321I86 40.25 0.00 44.20 10.0 47.75 10.0 0.0 0
87.00 GLD1321I87 37.95 0.00 42.55 21.0 47.10 10.0 0.0 0
88.00 GLD1321I88 38.25 0.00 42.20 10.0 45.75 10.0 0.0 0
89.00 GLD1321I89 37.25 0.00 41.20 10.0 44.75 10.0 0.0 0
90.00 GLD1321I90 35.00 0.00 39.65 10.0 44.00 11.0 0.0 0
90.00 GLD1330I90 36.05 0.00 40.25 20.0 43.65 10.0 0.0 0
91.00 GLD1321I91 43.45 9.55 38.70 10.0 43.10 10.0 10.0 10
92.00 GLD1321I92 33.00 0.00 37.55 21.0 42.10 10.0 0.0 0
93.00 GLD1321I93 33.30 0.00 38.70 50.0 39.40 100.0 0.0 0
94.00 GLD1321I94 32.30 0.00 37.70 50.0 38.40 100.0 0.0 0
95.00 GLD1321I95 31.30 0.00 36.70 50.0 37.40 100.0 0.0 0
95.00 GLD1330I95 26.57 -4.53 35.25 20.0 38.75 20.0 110.0 110
96.00 GLD1321I96 30.30 0.00 35.70 50.0 36.40 100.0 0.0 0
97.00 GLD1321I97 28.00 0.00 32.65 10.0 37.00 4.0 0.0 0
98.00 GLD1321I98 27.00 0.00 31.65 10.0 36.00 4.0 0.0 0
99.00 GLD1321I99 26.00 0.00 30.70 10.0 35.05 4.0 0.0 0
100.00 GLD1321I100 26.53 0.23 31.70 50.0 32.40 100.0 3.0 116
100.00 GLD1330I100 28.00 1.95 30.30 20.0 33.75 20.0 2.0 130
101.00 GLD1321I101 24.00 0.00 28.65 10.0 33.10 10.0 0.0 0
102.00 GLD1321I102 23.00 0.00 27.65 10.0 32.10 10.0 0.0 0
103.00 GLD1321I103 22.00 0.00 26.65 10.0 31.10 10.0 0.0 0
104.00 GLD1321I104 21.00 0.00 25.65 10.0 30.10 10.0 0.0 0
105.00 GLD1321I105 20.00 0.00 24.65 10.0 29.10 10.0 0.0 0
105.00 GLD1327I105 19.05 0.00 24.70 11.0 29.10 10.0 0.0 0
105.00 GLD1330I105 21.30 0.00 26.65 100.0 27.40 100.0 0.0 0
106.00 GLD1321I106 19.00 0.00 23.65 10.0 28.00 4.0 0.0 0
106.00 GLD1327I106 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
107.00 GLD1321I107 20.20 0.90 24.70 100.0 25.40 100.0 1.0 22
107.00 GLD1327I107 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
108.00 GLD1321I108 16.95 0.00 21.65 10.0 26.10 10.0 0.0 0
108.00 GLD1327I108 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
109.00 GLD1321I109 17.50 0.13 22.70 50.0 23.40 100.0 10.0 169
109.00 GLD1327I109 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
110.00 GLD1321I110 15.30 -1.00 21.70 50.0 22.40 100.0 2.0 85
110.00 GLD1327I110 15.05 0.00 19.65 10.0 24.10 10.0 0.0 0
110.00 GLD1330I110 20.00 3.45 21.65 100.0 22.45 100.0 2.0 1,184
111.00 GLD1321I111 13.95 0.00 18.65 10.0 23.00 4.0 0.0 0
111.00 GLD1327I111 16.15 0.00 20.70 57.0 21.55 41.0 5.0 0
112.00 GLD1321I112 12.95 0.00 17.65 10.0 22.10 10.0 0.0 0
112.00 GLD1327I112 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
113.00 GLD1321I113 13.80 0.45 18.70 50.0 19.40 100.0 1.0 199
113.00 GLD1327I113 12.10 0.00 16.70 37.0 21.05 46.0 0.0 0
114.00 GLD1321I114 12.60 0.20 17.70 50.0 18.40 110.0 15.0 178
114.00 GLD1327I114 11.15 0.00 15.65 10.0 19.85 10.0 0.0 0
115.00 GLD1321I115 10.41 -1.34 16.70 130.0 17.30 69.0 19.0 3,303
115.00 GLD1327I115 10.30 0.00 14.70 10.0 18.90 37.0 0.0 0
115.00 GLD1330I115 17.35 5.80 16.75 40.0 17.35 30.0 5.0 1,348
116.00 GLD1321I116 15.75 5.35 15.70 50.0 16.40 145.0 20.0 567
116.00 GLD1327I116 9.35 0.00 13.75 47.0 18.10 57.0 0.0 0
116.00 GLD1330I116 13.00 2.40 15.75 40.0 16.45 161.0 6.0 6
117.00 GLD1321I117 14.74 5.34 14.70 16.0 15.35 115.0 6.0 1,897
117.00 GLD1327I117 8.40 0.00 12.75 57.0 16.90 57.0 0.0 0
117.00 GLD1330I117 9.65 0.00 14.75 30.0 15.40 30.0 0.0 0
118.00 GLD1321I118 13.00 4.35 13.85 29.0 14.40 10.0 20.0 524
118.00 GLD1327I118 8.85 0.00 13.80 55.0 14.35 19.0 5.0 0
118.00 GLD1330I118 15.41 6.66 13.75 30.0 14.40 30.0 4.0 0
119.00 GLD1321I119 12.70 5.20 12.70 60.0 13.40 100.0 44.0 670
119.00 GLD1327I119 6.55 0.00 10.75 47.0 14.80 47.0 0.0 0
119.00 GLD1330I119 12.45 4.65 12.75 153.0 13.40 40.0 16.0 16
120.00 GLD1321I120 10.90 4.11 11.75 198.0 12.40 66.0 83.0 1,675
120.00 GLD1327I120 6.95 0.00 10.30 10.0 13.50 10.0 17.0 0
120.00 GLD1330I120 6.00 -0.95 11.90 30.0 12.50 133.0 10.0 1,527
120.50 GLD1321I120.5 6.20 0.24 11.25 40.0 11.90 139.0 2.0 14
121.00 GLD1321I121 5.80 0.05 10.75 196.0 11.25 45.0 59.0 2,758
121.00 GLD1327I121 6.10 0.00 10.85 163.0 11.40 30.0 35.0 0
121.00 GLD1330I121 6.35 0.30 10.90 30.0 11.45 40.0 12.0 98
121.50 GLD1321I121.5 5.50 0.45 10.25 40.0 10.90 123.0 12.0 11
122.00 GLD1321I122 8.60 4.00 9.75 230.0 10.40 50.0 82.0 1,405
122.00 GLD1327I122 4.60 -0.60 8.00 57.0 10.45 66.0 15.0 0
122.00 GLD1330I122 6.95 1.55 9.95 30.0 10.50 161.0 22.0 130
122.50 GLD1321I122.5 4.35 0.20 9.25 30.0 9.95 148.0 16.0 38
123.00 GLD1321I123 8.45 4.45 8.75 113.0 9.40 104.0 189.0 2,047
123.00 GLD1327I123 4.90 0.50 6.90 79.0 9.45 110.0 40.0 0
123.00 GLD1330I123 7.20 2.65 8.95 171.0 9.40 48.0 11.0 275
123.50 GLD1321I123.5 2.60 -0.85 7.75 354.0 8.80 356.0 169.0 26
124.00 GLD1321I124 8.07 4.93 7.95 45.0 8.35 91.0 324.0 8,896
124.00 GLD1327I124 3.70 0.05 5.90 79.0 8.50 110.0 25.0 0
124.00 GLD1330I124 7.00 3.10 8.05 78.0 8.55 81.0 14.0 42
124.50 GLD1321I124.5 7.35 4.60 7.45 30.0 7.85 39.0 543.0 208
125.00 GLD1321I125 6.75 4.35 6.95 5.0 7.35 100.0 1705.0 14,970
125.00 GLD1327I125 2.72 -0.38 5.50 90.0 7.55 79.0 50.0 64
125.00 GLD1330I125 6.35 3.35 7.15 131.0 7.55 129.0 570.0 2,009
125.50 GLD1321I125.5 1.31 -0.60 5.90 354.0 6.85 356.0 630.0 20
126.00 GLD1321I126 6.17 4.42 5.95 29.0 6.25 11.0 6288.0 5,517
126.00 GLD1327I126 2.43 -0.24 5.25 134.0 6.65 106.0 121.0 85
126.00 GLD1330I126 6.38 3.82 6.30 115.0 6.60 19.0 1446.0 706
126.50 GLD1321I126.5 2.00 0.58 5.20 302.0 5.85 302.0 6.0 18
127.00 GLD1321I127 5.00 3.74 5.00 92.0 5.30 48.0 7776.0 6,982
127.00 GLD1327I127 2.00 0.08 4.55 143.0 5.75 130.0 106.0 12
127.00 GLD1330I127 5.30 3.27 5.40 154.0 5.75 135.0 2704.0 1,753
127.50 GLD1321I127.5 0.61 -0.38 3.90 341.0 4.95 341.0 9.0 21
128.00 GLD1321I128 4.21 3.37 4.10 67.0 4.30 48.0 6030.0 10,014
128.00 GLD1327I128 2.76 1.26 4.55 77.0 4.85 79.0 15.0 149
128.00 GLD1330I128 4.75 3.16 4.65 90.0 4.90 280.0 1448.0 2,061
128.50 GLD1321I128.5 1.65 0.99 3.00 341.0 4.05 341.0 38.0 10
129.00 GLD1321I129 3.25 2.68 3.20 87.0 3.45 144.0 7272.0 5,919
129.00 GLD1327I129 3.85 2.60 3.80 77.0 4.10 92.0 16.0 162
129.00 GLD1330I129 3.80 2.59 3.90 77.0 4.10 19.0 1486.0 1,105
129.50 GLD1321I129.5 2.75 2.30 2.82 84.0 3.05 299.0 3796.0 632
130.00 GLD1321I130 2.55 2.18 2.44 71.0 2.59 21.0 18138.0 70,130
130.00 GLD1327I130 1.85 1.01 3.10 121.0 3.35 132.0 65.0 31
130.00 GLD1330I130 3.30 2.36 3.25 30.0 3.40 178.0 2443.0 2,158
130.50 GLD1321I130.5 1.27 1.02 2.07 233.0 2.26 113.0 219.0 23
131.00 GLD1321I131 1.77 1.53 1.75 67.0 1.86 67.0 7490.0 5,961
131.00 GLD1327I131 1.77 1.17 2.47 98.0 2.64 121.0 1.0 44
131.00 GLD1330I131 2.59 1.87 2.62 30.0 2.72 11.0 1851.0 1,753
131.50 GLD1321I131.5 1.53 1.34 1.26 10.0 1.53 100.0 4572.0 601
132.00 GLD1321I132 1.30 1.16 1.18 81.0 1.28 67.0 5976.0 13,937
132.00 GLD1327I132 1.90 1.45 1.94 61.0 2.05 22.0 12.0 47
132.00 GLD1330I132 1.88 1.33 2.07 57.0 2.28 10.0 983.0 1,441
132.50 GLD1321I132.5 1.02 0.89 0.96 38.0 1.04 48.0 2156.0 875
133.00 GLD1321I133 0.80 0.72 0.78 85.0 0.85 61.0 14962.0 13,987
133.00 GLD1327I133 1.37 1.05 1.49 60.0 1.60 163.0 20.0 437
133.00 GLD1330I133 1.64 1.23 1.61 30.0 1.69 21.0 1703.0 1,194
133.50 GLD1321I133.5 0.57 0.50 0.63 30.0 0.70 67.0 1364.0 758
134.00 GLD1321I134 0.50 0.43 0.49 82.0 0.55 21.0 1672.0 43,606
134.00 GLD1327I134 1.19 0.94 1.14 56.0 1.21 21.0 1673.0 821
134.00 GLD1330I134 1.19 0.89 1.24 59.0 1.32 48.0 315.0 1,046
134.50 GLD1321I134.5 0.45 0.41 0.41 38.0 0.45 58.0 192.0 382
135.00 GLD1321I135 0.32 0.27 0.32 49.0 0.39 164.0 14323.0 33,343
135.00 GLD1327I135 0.85 0.66 0.84 40.0 0.92 67.0 645.0 1,086
135.00 GLD1330I135 0.85 0.62 0.94 48.0 1.00 16.0 731.0 1,580
135.50 GLD1321I135.5 0.29 0.26 0.24 225.0 0.32 44.0 137.0 127
136.00 GLD1321I136 0.22 0.19 0.17 99.0 0.25 53.0 807.0 7,392
136.00 GLD1327I136 0.63 0.49 0.58 143.0 0.69 709.0 76.0 601
136.00 GLD1330I136 0.43 0.26 0.66 119.0 0.77 48.0 28.0 1,900
136.50 GLD1321I136.5 0.21 0.19 0.13 232.0 0.21 27.0 99.0 74
137.00 GLD1321I137 0.14 0.11 0.13 96.0 0.18 25.0 3070.0 8,215
137.00 GLD1327I137 0.47 0.38 0.42 133.0 0.51 30.0 31.0 1,127
137.00 GLD1330I137 0.46 0.33 0.48 117.0 0.58 30.0 53.0 1,634
137.50 GLD1321I137.5 0.12 0.11 0.11 67.0 0.15 11.0 22.0 118
138.00 GLD1321I138 0.10 0.08 0.10 90.0 0.16 1.0 498.0 8,045
138.00 GLD1327I138 0.32 0.25 0.30 98.0 0.39 85.0 53.0 1,833
138.00 GLD1330I138 0.37 0.29 0.35 103.0 0.44 67.0 379.0 2,316
138.50 GLD1321I138.5 0.22 0.00 0.01 200.0 0.29 400.0 0.0 0
139.00 GLD1321I139 0.11 0.08 0.01 22.0 0.12 186.0 7.0 3,285
139.00 GLD1327I139 0.23 0.18 0.16 489.0 0.30 159.0 29.0 361
139.00 GLD1330I139 0.29 0.20 0.25 107.0 0.33 19.0 24.0 671
139.50 GLD1321I139.5 0.24 0.00 0.01 200.0 0.31 383.0 0.0 0
140.00 GLD1321I140 0.05 0.04 0.05 99.0 0.14 1.0 418.0 15,369
140.00 GLD1327I140 0.05 0.00 0.12 40.0 0.23 97.0 2.0 395
140.00 GLD1330I140 0.12 0.04 0.17 141.0 0.26 30.0 5.0 3,117
140.50 GLD1321I140.5 0.21 0.00 0.02 200.0 0.27 384.0 0.0 0
141.00 GLD1321I141 0.05 0.04 0.05 1.0 0.04 1.0 27.0 3,212
141.00 GLD1327I141 0.07 0.04 0.08 258.0 0.19 139.0 20.0 159
141.00 GLD1330I141 0.16 0.15 0.12 121.0 0.20 19.0 31.0 965
141.50 GLD1321I141.5 0.21 0.00 0.00 0.0 0.29 382.0 0.0 0
142.00 GLD1321I142 0.02 0.01 0.01 22.0 0.04 21.0 115.0 4,001
142.00 GLD1327I142 0.25 0.00 0.01 156.0 0.32 168.0 0.0 0
142.00 GLD1330I142 0.04 -0.04 0.08 126.0 0.19 280.0 3.0 1,190
143.00 GLD1321I143 0.02 0.01 0.01 12.0 0.02 15.0 27.0 2,466
143.00 GLD1327I143 0.02 0.00 0.03 139.0 0.19 66.0 1.0 286
143.00 GLD1330I143 0.04 0.01 0.05 206.0 0.17 444.0 39.0 1,580
144.00 GLD1321I144 0.01 0.00 0.01 1.0 0.09 216.0 35.0 4,012
144.00 GLD1327I144 0.25 0.00 0.01 151.0 0.29 165.0 0.0 0
144.00 GLD1330I144 0.04 -0.03 0.05 125.0 0.12 56.0 51.0 736
145.00 GLD1321I145 0.01 0.00 0.01 1.0 0.01 15.0 7.0 19,969
145.00 GLD1327I145 0.25 0.00 0.01 36.0 0.27 168.0 0.0 0
145.00 GLD1330I145 0.04 -0.02 0.01 193.0 0.13 337.0 15.0 1,621
146.00 GLD1321I146 0.01 0.00 0.01 51.0 0.01 15.0 15.0 3,023
146.00 GLD1330I146 0.66 0.60 0.06 11.0 0.11 306.0 126.0 442
147.00 GLD1321I147 0.01 0.00 0.01 6.0 0.01 15.0 15.0 8,138
147.00 GLD1330I147 0.25 0.19 0.06 11.0 0.09 83.0 2.0 184
148.00 GLD1321I148 0.02 0.01 0.01 1.0 0.01 15.0 1.0 8,998
148.00 GLD1330I148 0.07 0.01 0.05 11.0 0.08 65.0 2.0 394
149.00 GLD1321I149 0.01 0.00 0.01 1.0 0.01 26.0 1.0 931
149.00 GLD1330I149 0.22 0.21 0.01 2.0 0.08 100.0 20.0 443
150.00 GLD1321I150 0.01 0.00 0.01 33.0 0.01 15.0 2.0 20,126
150.00 GLD1330I150 0.06 0.01 0.02 80.0 0.06 11.0 80.0 1,347
151.00 GLD1321I151 0.01 0.00 0.01 22.0 0.01 15.0 22.0 1,766
151.00 GLD1330I151 0.04 -0.01 0.02 11.0 0.07 80.0 18.0 402
152.00 GLD1321I152 0.01 0.00 0.01 10.0 0.01 15.0 10.0 4,503
152.00 GLD1330I152 0.39 0.34 0.02 11.0 0.06 55.0 10.0 891
153.00 GLD1321I153 0.02 0.01 0.01 10.0 0.01 15.0 12.0 594
153.00 GLD1330I153 0.36 0.31 0.01 11.0 0.06 34.0 25.0 672
154.00 GLD1321I154 0.04 0.03 0.01 45.0 0.01 15.0 260.0 1,670
154.00 GLD1330I154 0.09 0.04 0.01 22.0 0.06 54.0 20.0 1,455
155.00 GLD1321I155 0.03 0.02 0.01 55.0 0.01 25.0 15.0 20,018
155.00 GLD1330I155 0.09 0.04 0.01 44.0 0.06 50.0 4.0 195
156.00 GLD1321I156 0.01 0.00 0.01 6.0 0.01 15.0 6.0 1,894
156.00 GLD1330I156 0.10 0.05 0.01 44.0 0.06 178.0 3.0 122
157.00 GLD1321I157 0.04 0.03 0.01 200.0 0.01 15.0 14.0 3,639
157.00 GLD1330I157 0.04 -0.01 0.01 16.0 0.06 13.0 5.0 178
158.00 GLD1321I158 0.11 0.10 0.01 52.0 0.01 15.0 63.0 1,113
158.00 GLD1330I158 0.09 0.04 0.01 39.0 0.05 21.0 11.0 247
159.00 GLD1321I159 0.01 0.00 0.01 1.0 0.01 15.0 1.0 4,132
159.00 GLD1330I159 0.01 -0.04 0.01 7.0 0.05 21.0 7.0 353
160.00 GLD1321I160 0.15 0.00 0.01 23.0 1.18 384.0 1.0 751
160.00 GLD1330I160 0.01 0.00 0.01 41.0 0.05 21.0 16.0 467
161.00 GLD1321I161 0.06 0.05 0.01 20.0 0.01 15.0 15.0 3,660
161.00 GLD1330I161 0.04 0.03 0.01 5.0 0.06 11.0 14.0 465
162.00 GLD1321I162 0.01 0.00 0.01 20.0 0.01 15.0 1.0 2,228
162.00 GLD1330I162 0.07 0.02 0.01 45.0 0.06 11.0 8.0 332
163.00 GLD1321I163 0.01 0.00 0.01 100.0 0.01 15.0 1.0 1,956
163.00 GLD1330I163 0.06 0.01 0.01 45.0 0.05 50.0 10.0 691
164.00 GLD1321I164 0.01 0.00 0.01 43.0 0.01 15.0 1.0 2,059
164.00 GLD1330I164 0.09 0.04 0.01 20.0 0.05 50.0 2.0 311
165.00 GLD1321I165 0.01 0.00 0.01 20.0 0.01 15.0 10.0 9,328
165.00 GLD1330I165 0.25 0.20 0.01 41.0 0.05 97.0 5.0 674
166.00 GLD1321I166 0.01 0.00 0.01 1.0 0.01 15.0 1.0 1,382
166.00 GLD1330I166 0.09 0.04 0.01 31.0 0.05 73.0 40.0 459
167.00 GLD1321I167 0.01 0.00 0.01 1.0 0.01 15.0 1.0 4,925
167.00 GLD1330I167 0.09 0.04 0.01 20.0 0.05 73.0 5.0 240
168.00 GLD1321I168 0.03 0.02 0.01 45.0 0.01 15.0 218.0 5,633
168.00 GLD1330I168 0.09 0.04 0.01 20.0 0.05 74.0 11.0 396
169.00 GLD1321I169 0.03 0.02 0.01 20.0 0.01 15.0 12.0 3,403
169.00 GLD1330I169 1.27 1.22 0.01 10.0 0.05 81.0 13.0 162
170.00 GLD1321I170 0.01 0.00 0.01 2.0 0.01 15.0 12.0 16,024
170.00 GLD1330I170 0.04 0.00 0.01 5.0 0.05 111.0 40.0 8,836
171.00 GLD1321I171 0.23 0.00 0.01 30.0 1.62 8.0 0.0 0
171.00 GLD1330I171 0.05 0.00 0.01 10.0 0.05 81.0 15.0 708
172.00 GLD1321I172 0.20 0.00 0.01 30.0 1.62 8.0 0.0 0
172.00 GLD1330I172 0.43 0.38 0.01 10.0 0.05 50.0 10.0 339
173.00 GLD1321I173 0.01 0.00 0.02 51.0 0.01 15.0 15.0 843
173.00 GLD1330I173 0.29 0.24 0.01 10.0 0.05 81.0 5.0 286
174.00 GLD1321I174 0.01 0.00 0.02 1000.0 0.01 15.0 10.0 1,094
174.00 GLD1330I174 0.04 -0.01 0.01 91.0 0.05 50.0 2.0 227
175.00 GLD1321I175 0.22 0.00 0.01 30.0 1.62 8.0 0.0 0
175.00 GLD1330I175 0.10 0.05 0.01 10.0 0.05 78.0 30.0 429
176.00 GLD1321I176 0.20 0.00 0.01 30.0 1.62 8.0 0.0 0
176.00 GLD1330I176 1.05 1.00 0.01 10.0 0.05 50.0 3.0 510
177.00 GLD1321I177 0.61 0.00 0.01 30.0 1.62 8.0 0.0 0
177.00 GLD1330I177 0.17 0.12 0.01 1.0 0.05 50.0 1.0 150
178.00 GLD1321I178 0.23 0.00 0.01 30.0 1.62 8.0 0.0 0
178.00 GLD1330I178 0.03 -0.02 0.03 30.0 0.05 50.0 30.0 460
179.00 GLD1321I179 0.20 0.00 0.01 30.0 1.62 8.0 0.0 0
179.00 GLD1330I179 0.05 0.00 0.01 5.0 0.05 50.0 5.0 11
180.00 GLD1321I180 0.23 0.00 0.01 30.0 1.62 8.0 0.0 0
180.00 GLD1330I180 0.01 -0.04 0.01 9.0 0.05 116.0 9.0 594
181.00 GLD1321I181 0.20 0.00 0.01 30.0 1.62 8.0 0.0 0
181.00 GLD1330I181 0.05 0.00 0.01 18.0 0.05 50.0 2.0 372
182.00 GLD1321I182 0.23 0.00 0.01 30.0 1.62 8.0 0.0 0
182.00 GLD1330I182 1.77 1.72 0.01 10.0 0.05 50.0 229.0 669
183.00 GLD1321I183 0.20 0.00 0.01 30.0 1.62 8.0 0.0 0
183.00 GLD1330I183 0.89 0.84 0.01 2.0 0.05 50.0 31.0 448
184.00 GLD1321I184 0.57 0.00 0.01 30.0 1.62 8.0 0.0 0
184.00 GLD1330I184 0.15 0.10 0.01 10.0 0.05 50.0 5.0 1,019
185.00 GLD1321I185 0.20 0.00 0.01 38.0 1.62 8.0 0.0 0
185.00 GLD1330I185 0.01 -0.04 0.01 2.0 0.05 100.0 2.0 1,318
186.00 GLD1321I186 0.20 0.00 0.01 10.0 1.62 8.0 0.0 0
186.00 GLD1330I186 1.72 1.67 0.01 10.0 0.05 50.0 122.0 232
187.00 GLD1321I187 0.20 0.00 0.01 10.0 1.62 8.0 0.0 0
187.00 GLD1330I187 0.58 0.53 0.01 10.0 0.05 50.0 29.0 700
188.00 GLD1321I188 0.57 0.00 0.02 10.0 1.62 8.0 0.0 0
188.00 GLD1330I188 0.24 0.19 0.01 19.0 0.05 61.0 1.0 662
189.00 GLD1321I189 0.20 0.00 0.02 10.0 1.62 8.0 0.0 0
189.00 GLD1330I189 0.22 0.17 0.02 10.0 0.07 11.0 30.0 601
190.00 GLD1321I190 0.57 0.00 0.02 10.0 1.62 8.0 0.0 0
190.00 GLD1330I190 0.05 0.00 0.01 30.0 0.05 88.0 1.0 392
191.00 GLD1321I191 0.22 0.00 0.02 10.0 1.62 8.0 0.0 0
191.00 GLD1330I191 0.70 -0.30 0.01 10.0 1.00 1.0 2.0 586
192.00 GLD1321I192 0.23 0.00 0.02 10.0 1.62 8.0 0.0 0
192.00 GLD1330I192 1.30 0.30 0.02 10.0 1.00 1.0 110.0 238
193.00 GLD1321I193 0.20 0.00 0.02 10.0 1.62 8.0 0.0 0
194.00 GLD1321I194 0.23 0.00 0.02 10.0 1.63 11.0 0.0 0
195.00 GLD1321I195 0.57 0.00 0.02 10.0 1.61 341.0 0.0 0
195.00 GLD1330I195 0.17 0.12 0.01 10.0 0.05 97.0 29.0 347
196.00 GLD1321I196 0.20 0.00 0.01 10.0 1.62 8.0 0.0 0
197.00 GLD1321I197 0.20 0.00 0.01 10.0 1.62 8.0 0.0 0
198.00 GLD1321I198 0.57 0.00 0.01 10.0 1.62 8.0 0.0 0
199.00 GLD1321I199 0.20 0.00 0.01 10.0 1.62 8.0 0.0 0
200.00 GLD1321I200 0.20 0.00 0.01 10.0 1.62 8.0 0.0 0
200.00 GLD1330I200 0.06 0.05 0.01 10.0 0.01 10.0 1.0 556
205.00 GLD1321I205 0.20 0.00 0.01 10.0 1.60 341.0 0.0 0
205.00 GLD1330I205 0.96 0.91 0.01 500.0 0.05 61.0 1.0 126
210.00 GLD1321I210 0.22 0.00 0.01 10.0 1.62 8.0 0.0 0
210.00 GLD1330I210 0.30 0.25 0.01 4.0 0.19 10.0 2.0 408
215.00 GLD1321I215 0.22 0.00 0.01 10.0 1.62 8.0 0.0 0
215.00 GLD1330I215 1.29 1.24 0.02 10.0 0.05 61.0 34.0 34
220.00 GLD1321I220 0.23 0.00 0.01 10.0 1.62 8.0 0.0 0
220.00 GLD1330I220 0.56 0.51 0.01 1.0 0.19 10.0 5.0 411
225.00 GLD1321I225 0.22 0.00 0.01 10.0 1.62 8.0 0.0 0
230.00 GLD1321I230 0.23 0.00 0.01 10.0 1.62 8.0 0.0 0
235.00 GLD1321I235 0.03 0.02 0.01 10.0 0.01 30.0 1.0 657
240.00 GLD1321I240 0.14 0.13 0.01 10.0 0.01 28.0 778.0 925
245.00 GLD1321I245 0.06 0.05 0.05 1.0 0.01 35.0 1.0 674
250.00 GLD1321I250 0.01 0.00 0.01 20.0 0.01 40.0 20.0 2,076
255.00 GLD1321I255 0.01 0.00 0.01 20.0 0.01 40.0 20.0 2,741

Put Options: GLD

Strike
Price 		Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
77.00 GLD1321U77 0.20 0.00 0.00 0.0 0.24 341.0 0.0 0
78.00 GLD1321U78 0.20 0.00 0.01 37.0 1.62 8.0 0.0 0
79.00 GLD1321U79 0.23 0.00 0.01 39.0 1.62 8.0 0.0 0
80.00 GLD1321U80 0.21 0.00 0.01 37.0 1.62 8.0 0.0 0
81.00 GLD1321U81 0.23 0.00 0.01 36.0 1.62 8.0 0.0 0
82.00 GLD1321U82 0.01 0.00 0.01 12.0 0.01 35.0 0.0 0
83.00 GLD1321U83 0.23 0.00 0.01 36.0 1.62 8.0 0.0 0
84.00 GLD1321U84 0.01 0.00 0.01 11.0 0.01 13.0 8.0 268
85.00 GLD1321U85 0.21 0.00 0.01 36.0 1.62 8.0 0.0 0
86.00 GLD1321U86 0.23 0.00 0.01 36.0 1.62 8.0 0.0 0
87.00 GLD1321U87 0.21 0.00 0.01 35.0 1.62 8.0 0.0 0
88.00 GLD1321U88 0.23 0.00 0.01 48.0 1.62 8.0 0.0 0
89.00 GLD1321U89 0.20 0.00 0.01 48.0 1.62 8.0 0.0 0
90.00 GLD1321U90 0.20 0.00 0.01 48.0 1.62 8.0 0.0 0
90.00 GLD1330U90 0.33 0.29 0.01 1.0 0.04 50.0 1.0 2
91.00 GLD1321U91 0.20 0.00 0.01 32.0 1.62 8.0 0.0 0
92.00 GLD1321U92 0.23 0.00 0.01 29.0 1.62 8.0 0.0 0
93.00 GLD1321U93 0.20 0.00 0.01 31.0 1.62 8.0 0.0 0
94.00 GLD1321U94 0.23 0.00 0.01 31.0 1.62 8.0 0.0 0
95.00 GLD1321U95 0.01 0.00 0.01 12.0 0.01 38.0 50.0 203
95.00 GLD1330U95 0.06 0.01 0.03 8.0 0.05 151.0 2.0 2
96.00 GLD1321U96 0.01 0.00 0.01 12.0 0.01 15.0 8.0 856
97.00 GLD1321U97 0.23 0.00 0.01 32.0 1.62 8.0 0.0 0
98.00 GLD1321U98 0.23 0.00 0.01 32.0 1.62 8.0 0.0 0
99.00 GLD1321U99 0.57 0.00 0.01 32.0 1.58 335.0 0.0 0
100.00 GLD1321U100 0.01 0.00 0.01 104.0 0.01 16.0 16.0 2,487
100.00 GLD1330U100 0.04 -0.02 0.02 55.0 0.05 133.0 750.0 847
101.00 GLD1321U101 0.02 0.01 0.01 6.0 0.01 15.0 6.0 966
102.00 GLD1321U102 0.01 0.00 0.01 51.0 0.01 37.0 1.0 1,381
103.00 GLD1321U103 0.01 0.00 0.01 10.0 0.01 20.0 5.0 1,157
104.00 GLD1321U104 0.01 0.00 0.01 47.0 0.01 15.0 47.0 1,041
105.00 GLD1321U105 0.02 0.01 0.01 5.0 0.01 38.0 34.0 7,434
105.00 GLD1327U105 0.10 -1.55 0.01 71.0 1.64 33.0 190.0 190
105.00 GLD1330U105 0.04 0.03 0.01 13.0 0.05 124.0 95.0 819
106.00 GLD1321U106 0.01 0.00 0.01 38.0 0.01 39.0 79.0 1,134
106.00 GLD1327U106 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
107.00 GLD1321U107 0.01 0.00 0.01 25.0 0.01 37.0 15.0 7,873
107.00 GLD1327U107 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
108.00 GLD1321U108 0.02 0.01 0.01 2.0 0.01 86.0 40.0 969
108.00 GLD1327U108 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
109.00 GLD1321U109 0.02 0.01 0.01 22.0 0.01 38.0 136.0 1,237
109.00 GLD1327U109 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
110.00 GLD1321U110 0.01 0.00 0.01 15.0 0.01 38.0 121.0 2,425
110.00 GLD1327U110 0.09 0.00 0.05 328.0 0.13 439.0 10.0 10
110.00 GLD1330U110 0.15 0.05 0.03 642.0 0.06 120.0 75.0 257
111.00 GLD1321U111 0.01 0.00 0.01 60.0 0.01 16.0 60.0 1,919
111.00 GLD1327U111 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
112.00 GLD1321U112 0.01 -0.01 0.01 40.0 0.02 48.0 50.0 6,063
112.00 GLD1327U112 0.15 0.00 0.08 164.0 0.13 583.0 10.0 0
113.00 GLD1321U113 0.01 -0.02 0.01 1.0 0.03 15.0 73.0 1,654
113.00 GLD1327U113 0.19 0.00 0.07 10.0 0.13 394.0 5.0 0
114.00 GLD1321U114 0.01 -0.03 0.01 1.0 0.03 50.0 215.0 4,704
114.00 GLD1327U114 0.17 0.00 0.02 11.0 0.14 594.0 1.0 14
115.00 GLD1321U115 0.01 -0.04 0.01 60.0 0.02 79.0 145.0 13,850
115.00 GLD1327U115 0.21 0.00 0.01 11.0 0.14 450.0 13.0 13
115.00 GLD1330U115 0.05 -0.18 0.05 1.0 0.10 318.0 75.0 2,263
116.00 GLD1321U116 0.01 -0.05 0.02 2.0 0.03 48.0 35.0 1,919
116.00 GLD1327U116 0.32 0.00 0.01 10.0 0.15 596.0 15.0 281
116.00 GLD1330U116 0.08 -0.18 0.01 42.0 0.16 628.0 97.0 126
117.00 GLD1321U117 0.01 -0.07 0.01 13.0 0.01 5.0 93.0 2,603
117.00 GLD1327U117 0.40 0.16 0.05 17.0 1.24 115.0 141.0 112
117.00 GLD1330U117 0.09 -0.23 0.05 67.0 0.12 280.0 1.0 255
118.00 GLD1321U118 0.02 -0.08 0.01 2.0 0.02 11.0 177.0 9,363
118.00 GLD1327U118 0.43 0.00 0.02 217.0 0.16 29.0 26.0 725
118.00 GLD1330U118 0.09 -0.26 0.04 84.0 0.12 56.0 28.0 1,654
119.00 GLD1321U119 0.02 -0.11 0.01 47.0 0.03 29.0 326.0 3,979
119.00 GLD1327U119 0.13 0.00 0.08 54.0 0.14 67.0 58.0 57
119.00 GLD1330U119 0.11 -0.43 0.06 128.0 0.13 50.0 292.0 1,806
120.00 GLD1321U120 0.01 -0.17 0.01 202.0 0.03 10.0 811.0 16,844
120.00 GLD1327U120 0.16 0.00 0.10 19.0 0.15 52.0 114.0 219
120.00 GLD1330U120 0.15 -0.43 0.11 71.0 0.21 29.0 350.0 6,150
120.50 GLD1321U120.5 0.04 -0.17 0.01 68.0 0.07 353.0 346.0 712
121.00 GLD1321U121 0.03 -0.20 0.01 16.0 0.02 600.0 5534.0 6,382
121.00 GLD1327U121 0.14 0.00 0.12 61.0 0.16 32.0 177.0 382
121.00 GLD1330U121 0.19 -0.51 0.14 48.0 0.18 21.0 289.0 488
121.50 GLD1321U121.5 0.02 -0.26 0.02 91.0 0.07 57.0 889.0 323
122.00 GLD1321U122 0.04 -0.28 0.01 105.0 0.04 2.0 1735.0 6,191
122.00 GLD1327U122 0.15 0.00 0.14 86.0 0.26 10.0 583.0 148
122.00 GLD1330U122 0.26 -0.56 0.17 48.0 0.20 10.0 493.0 1,106
122.50 GLD1321U122.5 0.05 -0.32 0.01 140.0 0.06 47.0 1841.0 382
123.00 GLD1321U123 0.05 -0.38 0.03 16.0 0.06 49.0 1704.0 5,395
123.00 GLD1327U123 0.20 -0.81 0.18 62.0 0.21 32.0 658.0 582
123.00 GLD1330U123 0.22 -0.88 0.22 38.0 0.25 10.0 565.0 1,035
123.50 GLD1321U123.5 0.05 -0.46 0.04 129.0 0.10 393.0 2166.0 1,240
124.00 GLD1321U124 0.05 -0.57 0.05 68.0 0.17 37.0 3805.0 13,906
124.00 GLD1327U124 0.21 -1.04 0.23 57.0 0.26 21.0 1456.0 1,024
124.00 GLD1330U124 0.26 -1.02 0.25 67.0 0.30 48.0 702.0 379
124.50 GLD1321U124.5 1.03 0.36 0.03 13.0 0.26 432.0 14.0 9
125.00 GLD1321U125 0.08 -0.80 0.07 13.0 0.08 34.0 4779.0 16,512
125.00 GLD1327U125 0.29 -1.30 0.29 68.0 0.32 11.0 2800.0 1,037
125.00 GLD1330U125 0.42 -1.24 0.32 67.0 0.38 48.0 2188.0 1,572
125.50 GLD1321U125.5 0.14 -0.82 0.01 432.0 0.29 476.0 56.0 11
126.00 GLD1321U126 0.11 -1.12 0.08 1.0 0.12 47.0 4590.0 11,049
126.00 GLD1327U126 0.40 -1.62 0.38 43.0 0.41 11.0 763.0 917
126.00 GLD1330U126 0.58 -1.50 0.42 67.0 0.48 11.0 1144.0 2,635
126.50 GLD1321U126.5 0.10 -1.35 0.11 48.0 0.14 51.0 1370.0 1,716
127.00 GLD1321U127 0.13 -1.57 0.12 60.0 0.17 19.0 4902.0 12,360
127.00 GLD1327U127 0.96 -1.46 0.46 165.0 0.56 138.0 100.0 21
127.00 GLD1330U127 0.60 -1.99 0.55 67.0 0.62 59.0 1667.0 1,563
127.50 GLD1321U127.5 0.17 -1.83 0.16 16.0 0.19 58.0 1411.0 824
128.00 GLD1321U128 0.22 -2.10 0.18 38.0 0.22 37.0 4561.0 8,559
128.00 GLD1327U128 0.89 -1.90 0.64 111.0 0.73 154.0 188.0 11
128.00 GLD1330U128 0.76 -2.41 0.72 88.0 0.80 19.0 769.0 3,211
128.50 GLD1321U128.5 0.24 -2.34 0.23 48.0 0.27 23.0 1911.0 795
129.00 GLD1321U129 0.29 -2.81 0.27 56.0 0.34 56.0 4344.0 8,404
129.00 GLD1327U129 0.99 -2.41 0.86 11.0 0.93 60.0 849.0 35
129.00 GLD1330U129 1.01 -2.69 0.93 81.0 1.11 10.0 809.0 2,223
129.50 GLD1321U129.5 0.95 -2.15 0.35 145.0 0.46 432.0 21.0 11
130.00 GLD1321U130 0.50 -3.35 0.45 67.0 0.52 21.0 3976.0 24,933
130.00 GLD1327U130 1.45 -2.80 1.14 60.0 1.22 88.0 88.0 2
130.00 GLD1330U130 1.32 -3.11 1.23 72.0 1.33 21.0 380.0 3,492
130.50 GLD1321U130.5 1.53 -2.17 0.57 232.0 0.65 258.0 10.0 0
131.00 GLD1321U131 0.80 -3.84 0.73 101.0 0.83 19.0 4029.0 5,199
131.00 GLD1327U131 1.98 -2.67 1.50 86.0 1.59 62.0 110.0 1
131.00 GLD1330U131 2.36 -2.89 1.59 76.0 1.70 19.0 54.0 2,294
131.50 GLD1321U131.5 1.63 -3.17 0.91 131.0 1.02 327.0 10.0 1
132.00 GLD1321U132 1.22 -4.41 1.19 50.0 1.27 77.0 2333.0 6,506
132.00 GLD1327U132 2.44 -3.01 1.92 177.0 2.04 57.0 117.0 67
132.00 GLD1330U132 2.30 -3.73 2.03 113.0 2.16 19.0 120.0 1,758
132.50 GLD1321U132.5 1.54 -4.51 1.42 83.0 1.54 62.0 302.0 67
133.00 GLD1321U133 1.88 -4.67 1.73 103.0 1.86 93.0 401.0 3,472
133.00 GLD1327U133 3.30 -3.35 2.46 104.0 2.61 19.0 59.0 484
133.00 GLD1330U133 3.17 -3.76 2.56 97.0 2.71 19.0 87.0 1,339
133.50 GLD1321U133.5 2.16 -4.79 2.04 183.0 2.21 19.0 78.0 40
134.00 GLD1321U134 2.65 -4.85 2.37 202.0 2.54 10.0 328.0 5,650
134.00 GLD1327U134 3.30 -4.59 3.10 42.0 3.25 212.0 62.0 433
134.00 GLD1330U134 3.80 -3.85 3.10 338.0 3.40 334.0 27.0 1,460
134.50 GLD1321U134.5 3.20 -4.75 2.80 179.0 3.05 265.0 23.0 12
135.00 GLD1321U135 3.50 -5.21 3.20 106.0 3.50 156.0 250.0 9,240
135.00 GLD1327U135 4.10 -4.50 3.70 298.0 3.95 67.0 10.0 923
135.00 GLD1330U135 4.15 -4.62 3.85 90.0 4.05 19.0 19.0 1,744
135.50 GLD1321U135.5 8.65 0.00 2.65 302.0 4.90 302.0 0.0 0
136.00 GLD1321U136 4.35 -5.17 4.05 93.0 4.40 159.0 129.0 3,175
136.00 GLD1327U136 10.63 1.13 4.50 88.0 4.80 78.0 6.0 1,038
136.00 GLD1330U136 10.75 1.20 4.50 290.0 4.85 176.0 2.0 940
136.50 GLD1321U136.5 4.95 -4.90 4.40 332.0 4.95 277.0 1.0 0
137.00 GLD1321U137 7.54 -2.86 5.00 87.0 5.35 121.0 18.0 3,385
137.00 GLD1327U137 10.87 0.42 5.25 200.0 5.65 169.0 11.0 277
137.00 GLD1330U137 9.60 -0.90 5.40 94.0 5.70 157.0 10.0 575
137.50 GLD1321U137.5 10.60 0.00 4.85 302.0 6.55 302.0 0.0 0
138.00 GLD1321U138 6.70 -4.80 5.95 74.0 6.40 249.0 35.0 2,227
138.00 GLD1327U138 11.00 0.00 4.90 79.0 6.65 77.0 0.0 0
138.00 GLD1330U138 11.50 0.00 6.15 174.0 6.65 186.0 7.0 1,340
138.50 GLD1321U138.5 11.45 0.00 5.40 302.0 7.10 227.0 0.0 0
139.00 GLD1321U139 9.70 -2.65 6.75 304.0 7.35 210.0 7.0 1,181
139.00 GLD1327U139 11.05 0.00 5.90 79.0 9.55 77.0 0.0 0
139.00 GLD1330U139 11.80 -0.65 7.05 165.0 7.55 172.0 6.0 685
139.50 GLD1321U139.5 11.60 0.00 6.10 27.0 9.05 302.0 0.0 0
140.00 GLD1321U140 13.40 -0.09 7.85 78.0 8.30 119.0 40.0 10,462
140.00 GLD1327U140 12.00 0.00 6.65 57.0 10.50 47.0 0.0 0
140.00 GLD1330U140 11.50 -1.90 7.95 67.0 8.50 166.0 4.0 732
140.50 GLD1321U140.5 12.55 0.00 6.85 47.0 10.55 47.0 0.0 0
141.00 GLD1321U141 11.75 -2.65 8.80 99.0 9.35 162.0 14.0 1,056
141.00 GLD1327U141 13.00 0.00 7.60 47.0 11.45 47.0 0.0 0
141.00 GLD1330U141 6.55 -7.85 8.90 161.0 9.45 173.0 86.0 1,168
141.50 GLD1321U141.5 13.55 0.00 9.15 54.0 9.80 54.0 0.0 0
142.00 GLD1321U142 15.49 0.00 9.90 2.0 11.65 6.0 4.0 663
142.00 GLD1327U142 14.05 0.00 9.80 57.0 11.95 57.0 0.0 0
142.00 GLD1330U142 10.17 -5.23 9.80 157.0 10.45 155.0 2.0 1,404
143.00 GLD1321U143 11.35 -5.05 10.70 189.0 11.30 119.0 36.0 1,768
143.00 GLD1327U143 15.90 0.00 9.55 57.0 12.60 57.0 0.0 0
143.00 GLD1330U143 22.05 5.65 10.80 155.0 11.35 58.0 6.0 913
144.00 GLD1321U144 16.78 -0.52 11.70 154.0 12.30 117.0 1.0 1,102
144.00 GLD1327U144 16.00 0.00 11.65 57.0 14.25 57.0 0.0 0
144.00 GLD1330U144 13.39 -3.96 11.75 80.0 12.40 30.0 1.0 639
145.00 GLD1321U145 14.25 -4.16 12.70 80.0 13.35 10.0 28.0 21,463
145.00 GLD1327U145 17.00 0.00 11.80 57.0 15.25 57.0 0.0 0
145.00 GLD1330U145 17.90 -0.45 12.75 30.0 13.35 30.0 15.0 1,693
146.00 GLD1321U146 16.19 -3.16 13.70 153.0 14.30 141.0 24.0 1,175
146.00 GLD1330U146 13.65 -5.60 13.80 11.0 14.35 30.0 2.0 359
147.00 GLD1321U147 20.25 0.00 14.70 166.0 15.30 148.0 1.0 1,400
147.00 GLD1330U147 13.20 -7.05 14.80 11.0 15.40 133.0 2.0 495
148.00 GLD1321U148 16.05 -5.48 14.65 10.0 16.35 22.0 24.0 629
148.00 GLD1330U148 21.25 0.00 15.75 41.0 16.35 30.0 3.0 365
149.00 GLD1321U149 21.78 -0.57 16.65 97.0 17.40 154.0 37.0 574
149.00 GLD1330U149 14.00 -8.25 16.70 90.0 17.35 30.0 10.0 206
150.00 GLD1321U150 18.19 -5.46 17.70 137.0 18.30 135.0 85.0 8,060
150.00 GLD1330U150 18.00 -5.25 17.70 30.0 18.35 130.0 11.0 908
151.00 GLD1321U151 19.29 -5.06 18.75 100.0 19.30 138.0 10.0 1,083
151.00 GLD1330U151 19.35 -4.90 18.75 30.0 19.40 134.0 10.0 207
152.00 GLD1321U152 21.03 -4.66 19.65 50.0 20.35 10.0 9.0 2,005
152.00 GLD1330U152 25.80 0.00 19.70 30.0 20.40 135.0 1.0 215
153.00 GLD1321U153 26.85 0.00 20.65 100.0 21.40 100.0 4.0 527
153.00 GLD1330U153 31.88 5.63 20.65 50.0 21.40 100.0 5.0 384
154.00 GLD1321U154 22.30 -5.05 21.65 1.0 22.40 100.0 7.0 825
154.00 GLD1330U154 25.35 -1.90 21.65 50.0 22.40 100.0 9.0 300
155.00 GLD1321U155 24.15 -4.30 22.65 45.0 23.40 47.0 26.0 17,903
155.00 GLD1330U155 18.30 -9.95 22.60 100.0 23.40 100.0 1.0 186
156.00 GLD1321U156 26.10 -3.15 23.65 50.0 24.35 10.0 6.0 970
156.00 GLD1330U156 21.47 -7.78 23.65 50.0 24.40 100.0 2.0 715
157.00 GLD1321U157 31.55 1.30 24.65 50.0 25.40 100.0 5.0 867
157.00 GLD1330U157 24.07 -6.18 24.60 100.0 25.40 100.0 9.0 170
158.00 GLD1321U158 27.10 -4.25 25.65 50.0 26.35 10.0 17.0 1,014
158.00 GLD1330U158 28.00 -3.25 25.65 50.0 26.40 100.0 1.0 387
159.00 GLD1321U159 29.30 -2.95 26.65 50.0 27.40 100.0 1.0 477
159.00 GLD1330U159 22.97 -9.28 26.65 50.0 27.40 100.0 2.0 155
160.00 GLD1321U160 33.42 0.00 27.65 50.0 28.40 100.0 19.0 1,056
160.00 GLD1330U160 26.40 -6.85 26.65 10.0 29.80 10.0 1.0 142
161.00 GLD1321U161 32.95 0.00 27.05 8.0 31.45 8.0 0.0 0
161.00 GLD1330U161 24.83 -9.42 27.25 10.0 30.80 10.0 2.0 256
162.00 GLD1321U162 32.00 -3.25 29.65 50.0 30.40 100.0 8.0 1,498
162.00 GLD1330U162 46.60 11.35 29.00 3.0 31.80 10.0 1.0 357
163.00 GLD1321U163 32.01 -4.29 30.65 50.0 31.40 100.0 1.0 886
163.00 GLD1330U163 30.55 -5.70 30.00 3.0 32.80 10.0 10.0 125
164.00 GLD1321U164 34.74 -2.51 31.65 50.0 32.40 100.0 1.0 496
164.00 GLD1330U164 12.60 -24.65 31.00 3.0 33.80 10.0 3.0 107
165.00 GLD1321U165 34.20 -4.10 32.60 100.0 33.40 100.0 4.0 617
165.00 GLD1330U165 9.20 -29.05 31.25 10.0 34.80 10.0 250.0 250
166.00 GLD1321U166 37.95 0.00 31.90 10.0 36.40 10.0 0.0 0
166.00 GLD1330U166 40.79 1.54 32.25 10.0 35.80 10.0 4.0 120
167.00 GLD1321U167 40.26 0.00 34.60 100.0 35.40 100.0 10.0 364
167.00 GLD1330U167 29.76 -10.49 33.25 10.0 36.80 10.0 2.0 75
168.00 GLD1321U168 39.95 0.00 34.10 10.0 38.35 10.0 0.0 0
168.00 GLD1330U168 34.10 -7.15 35.35 10.0 37.55 10.0 1.0 113
169.00 GLD1321U169 42.50 0.25 36.65 100.0 37.40 50.0 1.0 162
169.00 GLD1330U169 15.20 -27.05 35.25 10.0 38.80 10.0 10.0 20
170.00 GLD1321U170 44.56 1.26 37.65 50.0 38.40 100.0 2.0 488
170.00 GLD1330U170 16.18 -27.07 37.65 10.0 38.45 10.0 10.0 1,508
171.00 GLD1321U171 39.04 -5.21 38.65 100.0 39.40 50.0 1.0 208
171.00 GLD1330U171 13.30 -30.95 37.25 10.0 40.80 10.0 16.0 532
172.00 GLD1321U172 43.95 0.00 37.90 10.0 42.35 10.0 0.0 0
172.00 GLD1330U172 20.73 -24.52 38.25 10.0 41.80 10.0 2.0 3
173.00 GLD1321U173 44.95 0.00 39.10 10.0 43.40 10.0 0.0 0
173.00 GLD1330U173 14.80 -31.45 40.65 100.0 41.50 100.0 112.0 103
174.00 GLD1321U174 45.95 0.00 39.90 10.0 44.35 10.0 0.0 0
174.00 GLD1330U174 39.89 -7.36 40.25 10.0 43.80 10.0 2.0 11
175.00 GLD1321U175 46.95 0.00 41.10 10.0 45.40 10.0 0.0 0
175.00 GLD1330U175 59.20 10.95 41.65 10.0 44.60 10.0 3.0 26
176.00 GLD1321U176 47.95 0.00 42.00 11.0 46.40 21.0 0.0 0
176.00 GLD1330U176 17.10 -32.15 42.25 10.0 45.80 10.0 10.0 22
177.00 GLD1321U177 48.95 0.00 42.90 10.0 47.40 10.0 0.0 0
177.00 GLD1330U177 50.25 0.00 43.25 10.0 46.80 10.0 0.0 0
178.00 GLD1321U178 49.95 0.00 44.00 11.0 48.35 10.0 0.0 0
178.00 GLD1330U178 16.90 -34.35 44.25 10.0 47.80 10.0 24.0 5
179.00 GLD1321U179 50.95 0.00 45.05 1.0 49.45 10.0 0.0 0
179.00 GLD1330U179 52.25 0.00 45.25 10.0 48.80 10.0 0.0 0
180.00 GLD1321U180 51.95 0.00 45.90 10.0 50.35 10.0 0.0 0
180.00 GLD1330U180 17.55 -35.70 46.25 10.0 49.80 10.0 10.0 10
181.00 GLD1321U181 52.95 0.00 46.90 10.0 51.40 10.0 0.0 0
181.00 GLD1330U181 54.25 0.00 47.25 10.0 50.80 10.0 0.0 0
182.00 GLD1321U182 53.95 0.00 48.05 10.0 52.40 10.0 0.0 0
182.00 GLD1330U182 55.25 0.00 49.35 10.0 51.50 2.0 0.0 0
183.00 GLD1321U183 54.95 0.00 49.05 10.0 53.40 10.0 0.0 0
183.00 GLD1330U183 56.25 0.00 49.25 10.0 52.80 10.0 0.0 0
184.00 GLD1321U184 55.95 0.00 50.10 1.0 54.45 10.0 0.0 0
184.00 GLD1330U184 57.25 0.00 50.25 10.0 53.80 10.0 0.0 0
185.00 GLD1321U185 56.95 0.00 50.90 10.0 55.40 21.0 0.0 0
185.00 GLD1330U185 58.25 0.00 51.25 10.0 54.80 10.0 0.0 0
186.00 GLD1321U186 57.95 0.00 51.90 10.0 56.35 10.0 0.0 0
186.00 GLD1330U186 59.25 0.00 52.25 10.0 55.80 10.0 0.0 0
187.00 GLD1321U187 58.95 0.00 52.90 10.0 57.35 10.0 0.0 0
187.00 GLD1330U187 60.25 0.00 53.25 10.0 56.80 10.0 0.0 0
188.00 GLD1321U188 59.95 0.00 53.70 11.0 58.35 10.0 0.0 0
188.00 GLD1330U188 61.25 0.00 54.25 10.0 57.80 10.0 0.0 0
189.00 GLD1321U189 60.95 0.00 54.70 11.0 59.35 10.0 0.0 0
189.00 GLD1330U189 60.95 0.00 55.10 1.0 59.00 1.0 0.0 0
190.00 GLD1321U190 61.95 0.00 56.10 10.0 60.40 10.0 0.0 0
190.00 GLD1330U190 71.50 8.25 57.35 10.0 59.80 10.0 1.0 2
191.00 GLD1321U191 62.95 0.00 56.90 10.0 61.35 10.0 0.0 0
191.00 GLD1330U191 28.65 27.65 1.00 1.0 900.00 1.0 31.0 31
192.00 GLD1321U192 63.95 0.00 58.10 10.0 62.35 10.0 0.0 0
192.00 GLD1330U192 1.00 0.00 1.00 1.0 900.00 1.0 0.0 0
193.00 GLD1321U193 66.25 0.00 60.65 50.0 61.40 100.0 0.0 0
194.00 GLD1321U194 65.95 0.00 60.10 10.0 64.35 21.0 0.0 0
195.00 GLD1321U195 66.95 0.00 61.10 10.0 65.50 10.0 0.0 0
195.00 GLD1330U195 29.85 -38.40 62.65 100.0 63.45 100.0 10.0 10
196.00 GLD1321U196 69.25 0.00 63.65 50.0 64.40 100.0 0.0 0
197.00 GLD1321U197 68.95 0.00 62.90 10.0 67.35 10.0 0.0 0
198.00 GLD1321U198 69.95 0.00 64.00 11.0 68.35 10.0 0.0 0
199.00 GLD1321U199 70.95 0.00 65.00 11.0 69.35 10.0 0.0 0
200.00 GLD1321U200 71.95 0.00 66.00 11.0 70.40 10.0 0.0 0
200.00 GLD1330U200 73.25 0.00 66.25 10.0 69.80 10.0 0.0 0
205.00 GLD1321U205 76.95 0.00 71.05 10.0 75.40 10.0 0.0 0
205.00 GLD1330U205 40.30 -36.65 71.40 10.0 74.55 10.0 24.0 24
210.00 GLD1321U210 81.95 0.00 75.95 10.0 80.40 10.0 0.0 0
210.00 GLD1330U210 44.70 -37.25 76.40 10.0 79.55 10.0 75.0 47
215.00 GLD1321U215 86.95 0.00 80.90 10.0 85.35 21.0 0.0 0
215.00 GLD1330U215 50.25 -36.55 81.40 10.0 84.55 10.0 10.0 10
220.00 GLD1321U220 91.95 0.00 85.90 10.0 90.40 10.0 0.0 0
220.00 GLD1330U220 55.50 -36.30 86.40 10.0 89.55 10.0 20.0 146
225.00 GLD1321U225 96.95 0.00 90.70 21.0 95.35 21.0 0.0 0
230.00 GLD1321U230 101.95 0.00 96.05 10.0 100.35 10.0 0.0 0
235.00 GLD1321U235 69.25 -39.00 101.25 10.0 104.80 10.0 10.0 203
240.00 GLD1321U240 75.80 -37.45 106.25 10.0 109.80 10.0 100.0 290
245.00 GLD1321U245 113.15 -5.10 111.00 10.0 115.50 20.0 10.0 92
250.00 GLD1321U250 108.10 -15.15 116.00 10.0 120.50 20.0 400.0 181
255.00 GLD1321U255 87.75 -40.50 121.00 10.0 125.50 20.0 10.0 160
Marketplace
Trading Center