$118.35 -0.17 (-0.14%) SPDR Gold Trust Shs ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 118.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.14%)
Prev Close: 118.52
Open: 118.62
Bid: 118.15
Ask: 118.24
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.50 GLD1431J103.5 12.75 0.00 12.60 10.0 16.70 10.0 0.0 0
104.00 GLD1431J104 14.25 0.00 14.30 60.0 14.45 60.0 0.0 0
104.50 GLD1431J104.5 13.75 0.00 13.80 60.0 13.95 60.0 0.0 0
105.00 GLD1431J105 11.25 0.00 11.10 10.0 15.20 10.0 0.0 0
105.50 GLD1431J105.5 10.75 0.00 10.95 10.0 14.75 54.0 0.0 0
106.00 GLD1431J106 12.15 -0.10 12.30 60.0 12.45 57.0 11.0 75
106.50 GLD1431J106.5 11.65 -0.25 11.80 60.0 11.95 57.0 14.0 0
107.00 GLD1431J107 11.40 0.00 11.35 11.0 11.45 60.0 0.0 0
107.50 GLD1431J107.5 10.75 0.00 10.85 60.0 11.00 71.0 0.0 0
108.00 GLD1431J108 10.15 -0.30 10.35 64.0 10.50 99.0 10.0 27
108.50 GLD1431J108.5 7.75 0.00 7.75 10.0 12.25 45.0 0.0 0
109.00 GLD1431J109 7.25 0.00 7.45 10.0 11.30 10.0 0.0 0
109.50 GLD1431J109.5 7.75 -1.05 8.85 13.0 9.00 17.0 10.0 10
110.00 GLD1431J110 8.45 0.15 8.35 13.0 8.50 17.0 1.0 33
110.50 GLD1431J110.5 5.80 0.00 5.95 10.0 9.80 10.0 0.0 0
111.00 GLD1431J111 7.55 0.10 7.35 77.0 7.50 173.0 14.0 138
111.50 GLD1431J111.5 4.80 0.00 4.85 1.0 8.45 1.0 0.0 0
112.00 GLD1431J112 6.15 0.00 6.35 99.0 6.50 94.0 10.0 29
112.50 GLD1431J112.5 3.80 0.00 4.00 21.0 7.65 21.0 0.0 0
113.00 GLD1431J113 3.35 0.00 3.20 46.0 7.80 31.0 0.0 0
113.50 GLD1431J113.5 4.91 0.18 4.90 601.0 5.00 86.0 12.0 206
114.00 GLD1431J114 5.40 0.80 4.45 486.0 4.55 12.0 1.0 126
114.50 GLD1431J114.5 4.15 0.00 3.95 371.0 4.10 457.0 106.0 186
115.00 GLD1431J115 3.56 0.11 3.50 563.0 3.60 414.0 6.0 183
115.50 GLD1431J115.5 1.59 0.00 1.65 405.0 3.50 275.0 0.0 0
116.00 GLD1431J116 2.82 0.00 2.65 854.0 2.72 44.0 13.0 222
116.50 GLD1431J116.5 2.10 0.00 2.25 206.0 2.32 51.0 2.0 454
117.00 GLD1431J117 1.91 -0.11 1.89 41.0 1.94 70.0 146.0 408
117.50 GLD1431J117.5 1.51 -0.13 1.53 89.0 1.59 82.0 100.0 1,394
118.00 GLD1431J118 1.22 -0.25 1.16 597.0 1.26 98.0 348.0 1,179
118.50 GLD1431J118.5 0.96 -0.22 0.93 26.0 0.99 137.0 321.0 1,698
119.00 GLD1431J119 0.75 -0.14 0.71 11.0 0.75 197.0 532.0 1,542
119.50 GLD1431J119.5 0.55 -0.14 0.55 17.0 0.56 60.0 437.0 884
120.00 GLD1431J120 0.40 -0.16 0.40 15.0 0.42 84.0 3791.0 1,365
120.50 GLD1431J120.5 0.30 -0.12 0.29 242.0 0.31 35.0 89.0 3,304
121.00 GLD1431J121 0.21 -0.03 0.21 200.0 0.23 185.0 1080.0 1,063
121.50 GLD1431J121.5 0.16 -0.05 0.15 3.0 0.16 5.0 951.0 578
122.00 GLD1431J122 0.12 -0.04 0.11 170.0 0.13 157.0 210.0 1,078
122.50 GLD1431J122.5 0.09 -0.03 0.08 170.0 0.10 156.0 78.0 1,232
123.00 GLD1431J123 0.07 -0.02 0.06 231.0 0.08 185.0 91.0 1,431
123.50 GLD1431J123.5 0.07 -0.01 0.05 141.0 0.06 130.0 17.0 990
124.00 GLD1431J124 0.05 0.00 0.04 132.0 0.05 168.0 274.0 457
124.50 GLD1431J124.5 0.05 0.00 0.03 46.0 0.05 80.0 1.0 757
125.00 GLD1431J125 0.04 -0.01 0.03 130.0 0.04 143.0 212.0 1,122
125.50 GLD1431J125.5 0.02 -0.01 0.02 142.0 0.04 142.0 15.0 307
126.00 GLD1431J126 0.03 0.00 0.02 132.0 0.03 187.0 47.0 309
126.50 GLD1431J126.5 0.03 0.00 0.02 130.0 0.03 158.0 2.0 2
127.00 GLD1431J127 0.03 0.00 0.01 142.0 0.03 142.0 3.0 215
128.00 GLD1431J128 0.02 0.00 0.01 130.0 0.02 92.0 64.0 245
129.00 GLD1431J129 0.02 0.00 0.01 141.0 0.02 211.0 112.0 228
130.00 GLD1431J130 0.02 0.00 0.01 130.0 0.02 141.0 5.0 5
131.00 GLD1431J131 0.39 0.00 0.01 10.0 0.14 277.0 0.0 0
132.00 GLD1431J132 0.01 0.00 0.01 80.0 0.02 130.0 50.0 0
133.00 GLD1431J133 0.01 0.00 0.01 2.0 0.02 130.0 0.0 0
134.00 GLD1431J134 0.03 0.00 0.01 130.0 0.01 130.0 0.0 0
135.00 GLD1431J135 0.38 0.00 0.00 0.0 0.29 6.0 0.0 0
136.00 GLD1431J136 0.37 0.00 0.00 0.0 0.29 6.0 0.0 0
137.00 GLD1431J137 0.00 0.00 0.00 0.0 0.01 15.0 0.0 0
138.00 GLD1431J138 0.00 0.00 0.00 0.0 0.01 27.0 0.0 0
139.00 GLD1431J139 0.00 0.00 0.00 0.0 0.01 44.0 0.0 0

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.50 GLD1431V103.5 0.03 0.00 0.02 55.0 0.03 33.0 1.0 5,038
104.00 GLD1431V104 0.41 0.00 0.01 10.0 0.31 6.0 0.0 0
104.50 GLD1431V104.5 0.02 0.00 0.02 130.0 0.03 130.0 118.0 231
105.00 GLD1431V105 0.03 0.00 0.03 44.0 0.04 20.0 2.0 113
105.50 GLD1431V105.5 0.03 0.01 0.03 55.0 0.04 63.0 334.0 591
106.00 GLD1431V106 0.07 0.05 0.02 130.0 0.04 130.0 37.0 55
106.50 GLD1431V106.5 0.09 0.06 0.03 130.0 0.04 130.0 250.0 249
107.00 GLD1431V107 0.03 0.00 0.04 55.0 0.05 71.0 16.0 596
107.50 GLD1431V107.5 0.04 0.01 0.04 55.0 0.05 54.0 51.0 92
108.00 GLD1431V108 0.10 0.00 0.01 10.0 0.10 804.0 0.0 0
108.50 GLD1431V108.5 0.04 -0.01 0.05 55.0 0.06 116.0 154.0 88
109.00 GLD1431V109 0.05 0.01 0.04 130.0 0.06 160.0 151.0 302
109.50 GLD1431V109.5 0.05 0.00 0.04 130.0 0.06 130.0 30.0 269
110.00 GLD1431V110 0.05 0.00 0.06 55.0 0.07 230.0 32.0 508
110.50 GLD1431V110.5 0.07 0.01 0.06 132.0 0.07 135.0 51.0 1,205
111.00 GLD1431V111 0.08 0.00 0.07 55.0 0.08 220.0 194.0 348
111.50 GLD1431V111.5 0.50 0.00 0.02 10.0 0.14 953.0 0.0 0
112.00 GLD1431V112 0.09 0.00 0.08 183.0 0.09 135.0 38.0 663
112.50 GLD1431V112.5 0.12 0.02 0.09 82.0 0.10 31.0 436.0 367
113.00 GLD1431V113 0.11 0.00 0.10 190.0 0.11 130.0 1246.0 1,521
113.50 GLD1431V113.5 0.11 -0.04 0.11 217.0 0.12 5.0 2188.0 1,054
114.00 GLD1431V114 0.14 -0.02 0.13 94.0 0.15 70.0 610.0 1,709
114.50 GLD1431V114.5 0.20 -0.04 0.17 140.0 0.18 140.0 237.0 1,353
115.00 GLD1431V115 0.22 -0.04 0.21 190.0 0.22 130.0 2606.0 11,891
115.50 GLD1431V115.5 0.27 -0.07 0.26 77.0 0.32 240.0 254.0 1,437
116.00 GLD1431V116 0.35 -0.06 0.33 159.0 0.35 155.0 132.0 1,372
116.50 GLD1431V116.5 0.42 -0.20 0.41 194.0 0.43 186.0 362.0 662
117.00 GLD1431V117 0.56 -0.02 0.53 130.0 0.55 130.0 349.0 9,792
117.50 GLD1431V117.5 0.71 0.01 0.67 155.0 0.70 235.0 428.0 2,009
118.00 GLD1431V118 0.86 -0.05 0.86 10.0 0.87 5.0 1565.0 1,733
118.50 GLD1431V118.5 1.12 0.02 1.08 155.0 1.11 228.0 274.0 897
119.00 GLD1431V119 1.41 -0.08 1.36 156.0 1.40 230.0 103.0 644
119.50 GLD1431V119.5 1.72 0.05 1.69 113.0 1.75 138.0 23.0 707
120.00 GLD1431V120 2.08 0.02 2.04 20.0 2.09 125.0 49.0 932
120.50 GLD1431V120.5 2.47 0.05 2.40 114.0 2.47 111.0 41.0 538
121.00 GLD1431V121 2.68 -0.37 2.82 411.0 2.90 411.0 10.0 199
121.50 GLD1431V121.5 1.63 0.00 1.70 43.0 4.95 43.0 0.0 0
122.00 GLD1431V122 3.51 0.00 3.70 150.0 3.80 408.0 1.0 141
122.50 GLD1431V122.5 4.45 0.00 4.20 523.0 4.35 527.0 174.0 166
123.00 GLD1431V123 2.45 0.00 2.84 54.0 6.95 54.0 0.0 0
123.50 GLD1431V123.5 5.15 0.00 5.10 478.0 5.25 106.0 23.0 99
124.00 GLD1431V124 5.90 0.00 5.60 157.0 5.75 131.0 35.0 44
124.50 GLD1431V124.5 3.95 0.00 4.05 54.0 8.45 64.0 0.0 0
125.00 GLD1431V125 6.55 -0.01 6.60 86.0 6.75 93.0 5.0 36
125.50 GLD1431V125.5 6.90 0.00 7.10 94.0 7.25 91.0 1.0 1
126.00 GLD1431V126 5.40 0.00 5.80 10.0 9.55 10.0 0.0 0
126.50 GLD1431V126.5 0.00 0.00 8.10 106.0 8.25 107.0 0.0 0
127.00 GLD1431V127 8.70 0.25 8.60 41.0 8.70 139.0 1.0 291
128.00 GLD1431V128 7.40 0.00 7.35 44.0 11.90 54.0 0.0 0
129.00 GLD1431V129 8.40 0.00 9.05 10.0 12.70 10.0 0.0 0
130.00 GLD1431V130 9.70 0.00 9.35 1.0 13.90 45.0 0.0 0
131.00 GLD1431V131 12.35 0.00 12.55 103.0 12.70 83.0 0.0 0
132.00 GLD1431V132 11.40 0.00 11.35 11.0 15.90 20.0 0.0 0
133.00 GLD1431V133 12.40 0.00 12.35 1.0 16.90 21.0 0.0 0
134.00 GLD1431V134 13.40 0.00 13.35 10.0 17.90 10.0 0.0 0
135.00 GLD1431V135 16.35 0.00 16.55 72.0 16.70 67.0 0.0 0
136.00 GLD1431V136 15.30 0.00 15.35 10.0 19.90 10.0 0.0 0
137.00 GLD1431V137 0.00 0.00 18.55 50.0 18.70 50.0 0.0 0
138.00 GLD1431V138 0.00 0.00 19.55 50.0 19.70 50.0 0.0 0
139.00 GLD1431V139 0.00 0.00 20.55 50.0 20.70 50.0 0.0 0