SPDR Gold Trust Shs ETF $125.58

down -0.21


28/7/2014 04:00 PM  |  NYSEARCA : GLD
Last Trade: 125.58
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.17 %)
Prev Close: 125.79
Open: 125.44
Bid: 125.41
Ask: 125.56
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 19%
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLD1416H80 45.55 0.00 45.35 341.0 45.85 343.0 0.0 0
85.00 GLD1416H85 40.55 0.00 40.40 193.0 40.80 195.0 0.0 0
90.00 GLD1416H90 35.20 -0.35 35.40 193.0 35.80 195.0 4.0 12
91.00 GLD1416H91 34.65 0.00 34.40 193.0 34.80 195.0 0.0 0
92.00 GLD1416H92 33.65 0.00 33.40 193.0 33.80 195.0 0.0 0
93.00 GLD1416H93 32.65 0.00 32.40 193.0 32.80 195.0 0.0 0
94.00 GLD1416H94 31.55 0.00 31.40 193.0 31.80 195.0 0.0 0
95.00 GLD1416H95 30.55 0.00 30.40 193.0 30.80 195.0 0.0 0
96.00 GLD1416H96 29.55 0.00 29.40 193.0 29.80 195.0 0.0 0
97.00 GLD1416H97 28.65 0.00 28.40 193.0 28.80 195.0 0.0 0
98.00 GLD1416H98 27.65 0.00 27.40 193.0 27.80 195.0 0.0 0
99.00 GLD1416H99 26.65 0.00 26.40 193.0 26.80 195.0 0.0 0
100.00 GLD1416H100 25.06 -0.59 25.40 193.0 25.80 195.0 17.0 25
101.00 GLD1416H101 24.65 0.00 24.40 193.0 24.80 195.0 0.0 0
102.00 GLD1416H102 23.65 0.00 23.40 193.0 23.80 195.0 0.0 0
103.00 GLD1416H103 22.00 -0.65 22.40 193.0 22.80 195.0 20.0 21
104.00 GLD1416H104 21.60 -0.05 21.40 193.0 21.80 195.0 8.0 6
105.00 GLD1416H105 18.50 0.00 18.65 1.0 22.25 1.0 0.0 0
106.00 GLD1416H106 17.50 0.00 17.75 10.0 21.60 10.0 0.0 0
107.00 GLD1416H107 18.58 -0.02 18.40 193.0 18.75 189.0 1.0 2
108.00 GLD1401H108 15.50 0.00 15.75 10.0 19.50 10.0 0.0 0
108.00 GLD1416H108 17.55 0.00 17.40 184.0 17.85 318.0 0.0 0
108.50 GLD1401H108.5 15.00 0.00 15.25 10.0 19.00 10.0 0.0 0
109.00 GLD1401H109 14.45 0.00 14.75 10.0 18.50 10.0 0.0 0
109.00 GLD1416H109 14.50 0.00 14.75 10.0 18.45 10.0 0.0 0
109.50 GLD1401H109.5 16.00 0.00 15.90 167.0 16.35 275.0 0.0 0
110.00 GLD1401H110 15.50 0.00 15.40 167.0 15.85 275.0 0.0 0
110.00 GLD1416H110 15.45 0.00 15.40 194.0 15.80 194.0 3.0 136
110.50 GLD1401H110.5 15.00 0.00 14.90 167.0 15.35 275.0 0.0 0
111.00 GLD1401H111 14.50 0.00 14.40 167.0 14.85 275.0 0.0 0
111.00 GLD1416H111 12.50 0.00 12.75 10.0 16.45 10.0 0.0 0
111.50 GLD1401H111.5 14.00 0.00 13.90 167.0 14.35 275.0 0.0 0
112.00 GLD1401H112 11.45 0.00 11.75 10.0 15.50 10.0 0.0 0
112.00 GLD1408H112 13.55 0.00 13.40 159.0 13.80 160.0 0.0 0
112.00 GLD1416H112 11.55 0.00 11.75 10.0 15.45 10.0 0.0 0
112.00 GLD1422H112 13.60 0.00 13.40 185.0 13.75 31.0 0.0 0
112.50 GLD1401H112.5 11.35 0.00 11.25 10.0 15.00 10.0 0.0 0
112.50 GLD1429H112.5 11.10 0.00 11.25 1.0 15.10 1.0 0.0 0
113.00 GLD1401H113 10.50 0.00 10.75 10.0 14.45 10.0 0.0 0
113.00 GLD1408H113 12.55 0.00 12.40 159.0 12.80 159.0 0.0 0
113.00 GLD1416H113 10.55 0.00 10.80 58.0 14.40 59.0 0.0 0
113.00 GLD1422H113 12.65 0.00 12.45 183.0 12.80 182.0 0.0 0
113.00 GLD1429H113 12.60 0.00 12.45 173.0 12.80 168.0 0.0 0
113.50 GLD1401H113.5 10.35 0.00 10.25 10.0 13.95 10.0 0.0 0
113.50 GLD1429H113.5 10.05 0.00 10.35 10.0 14.00 10.0 0.0 0
114.00 GLD1401H114 9.85 0.00 9.75 10.0 13.45 10.0 0.0 0
114.00 GLD1408H114 11.60 0.00 11.40 193.0 11.75 185.0 0.0 0
114.00 GLD1416H114 9.55 0.00 9.75 58.0 13.50 59.0 0.0 0
114.00 GLD1422H114 11.60 0.00 11.45 194.0 11.80 190.0 0.0 0
114.00 GLD1429H114 11.60 0.00 11.45 174.0 11.80 166.0 0.0 0
114.50 GLD1401H114.5 9.35 0.00 9.25 10.0 12.95 10.0 0.0 0
114.50 GLD1429H114.5 9.10 0.00 9.35 10.0 13.00 10.0 0.0 0
115.00 GLD1401H115 8.50 0.00 8.75 10.0 12.45 10.0 0.0 0
115.00 GLD1408H115 10.60 0.00 10.40 178.0 10.75 25.0 0.0 0
115.00 GLD1416H115 10.55 -0.10 10.45 238.0 10.75 22.0 3.0 158
115.00 GLD1422H115 10.55 0.00 10.45 195.0 10.80 179.0 0.0 0
115.00 GLD1429H115 9.80 0.00 10.50 170.0 10.85 171.0 1.0 1
115.50 GLD1401H115.5 10.05 0.00 9.90 167.0 10.35 275.0 0.0 0
115.50 GLD1429H115.5 8.10 0.00 8.25 1.0 12.15 1.0 0.0 0
116.00 GLD1401H116 9.55 0.00 9.40 185.0 9.75 166.0 0.0 0
116.00 GLD1408H116 9.60 0.00 9.45 175.0 9.75 25.0 0.0 0
116.00 GLD1416H116 7.55 0.00 7.80 57.0 11.35 10.0 0.0 0
116.00 GLD1422H116 9.65 0.00 9.50 171.0 9.80 21.0 0.0 0
116.00 GLD1429H116 9.65 0.00 9.50 174.0 9.85 167.0 0.0 0
116.50 GLD1401H116.5 7.00 0.00 7.25 10.0 10.95 10.0 0.0 0
116.50 GLD1429H116.5 7.15 0.00 7.40 21.0 11.10 21.0 0.0 0
117.00 GLD1401H117 6.15 0.00 6.75 10.0 10.45 10.0 0.0 0
117.00 GLD1408H117 8.65 0.00 8.45 176.0 8.75 25.0 0.0 0
117.00 GLD1416H117 7.80 0.00 8.50 196.0 8.80 208.0 11.0 228
117.00 GLD1422H117 7.10 0.00 6.85 10.0 10.60 10.0 0.0 0
117.00 GLD1429H117 8.70 0.00 8.55 191.0 8.90 189.0 0.0 0
117.50 GLD1401H117.5 6.00 0.00 6.25 10.0 10.00 10.0 0.0 0
117.50 GLD1429H117.5 8.30 0.00 8.10 328.0 8.40 330.0 0.0 0
118.00 GLD1401H118 5.50 0.00 5.75 10.0 9.50 21.0 0.0 0
118.00 GLD1408H118 7.65 0.00 7.45 177.0 7.75 25.0 0.0 0
118.00 GLD1416H118 5.50 0.00 5.85 58.0 9.55 59.0 0.0 0
118.00 GLD1422H118 5.60 0.00 5.90 21.0 9.70 21.0 0.0 0
118.00 GLD1429H118 5.65 0.00 6.00 21.0 9.75 21.0 0.0 0
118.50 GLD1401H118.5 7.10 0.00 6.90 227.0 7.25 34.0 11.0 11
118.50 GLD1429H118.5 5.10 0.00 5.40 10.0 9.35 21.0 0.0 0
119.00 GLD1401H119 4.30 0.00 4.75 21.0 8.50 21.0 0.0 0
119.00 GLD1408H119 6.70 0.00 6.50 185.0 6.80 182.0 0.0 0
119.00 GLD1416H119 7.00 0.00 6.60 118.0 6.80 124.0 86.0 167
119.00 GLD1422H119 6.90 0.00 6.70 79.0 6.85 96.0 0.0 0
119.00 GLD1429H119 7.00 0.00 6.80 116.0 6.90 77.0 0.0 0
119.50 GLD1401H119.5 3.85 0.00 4.25 21.0 8.00 21.0 0.0 0
119.50 GLD1408H119.5 4.10 0.00 4.35 21.0 8.15 21.0 0.0 0
119.50 GLD1429H119.5 6.31 0.36 6.35 94.0 6.45 107.0 29.0 10
120.00 GLD1401H120 5.60 0.34 5.45 223.0 5.70 25.0 2.0 57
120.00 GLD1408H120 5.65 0.15 5.60 20.0 5.75 41.0 10.0 39
120.00 GLD1416H120 5.70 -0.30 5.70 78.0 5.85 117.0 3.0 1,571
120.00 GLD1422H120 6.00 0.00 5.80 95.0 5.90 38.0 30.0 30
120.00 GLD1429H120 3.95 0.00 4.25 56.0 7.65 46.0 0.0 0
120.50 GLD1401H120.5 4.75 0.00 5.05 21.0 5.20 28.0 11.0 54
120.50 GLD1408H120.5 4.60 -0.75 5.15 64.0 5.30 102.0 15.0 18
120.50 GLD1422H120.5 3.40 0.00 3.65 18.0 7.10 22.0 0.0 0
120.50 GLD1429H120.5 5.70 0.00 5.45 206.0 5.60 237.0 0.0 0
121.00 GLD1401H121 4.62 0.85 4.60 20.0 4.70 31.0 30.0 81
121.00 GLD1408H121 3.05 0.00 2.76 21.0 6.60 21.0 0.0 0
121.00 GLD1416H121 4.84 -0.31 4.80 201.0 4.90 140.0 6.0 1,043
121.00 GLD1422H121 2.85 0.00 3.25 21.0 6.85 21.0 0.0 0
121.00 GLD1429H121 5.25 0.00 5.05 82.0 5.15 103.0 0.0 0
121.50 GLD1401H121.5 1.77 0.00 2.13 10.0 6.00 10.0 0.0 0
121.50 GLD1408H121.5 2.28 0.00 2.34 16.0 6.30 1.0 0.0 0
121.50 GLD1416H121.5 2.47 0.00 2.79 58.0 4.70 59.0 0.0 0
121.50 GLD1422H121.5 4.70 0.00 4.50 102.0 4.60 116.0 0.0 0
121.50 GLD1429H121.5 4.85 0.00 4.60 171.0 4.75 402.0 1.0 0
122.00 GLD1401H122 3.64 -0.21 3.65 65.0 3.75 123.0 119.0 100
122.00 GLD1408H122 3.69 -0.16 3.80 64.0 3.90 219.0 21.0 10
122.00 GLD1416H122 4.00 0.16 3.95 100.0 4.05 401.0 39.0 1,397
122.00 GLD1422H122 2.12 0.00 2.46 25.0 5.90 101.0 0.0 0
122.00 GLD1429H122 3.67 0.00 4.20 195.0 4.35 640.0 4.0 9
122.50 GLD1401H122.5 3.20 -0.10 3.15 153.0 3.30 180.0 65.0 401
122.50 GLD1408H122.5 2.78 0.00 3.35 97.0 3.45 103.0 1.0 1
122.50 GLD1416H122.5 3.65 0.00 3.50 377.0 3.60 136.0 166.0 236
122.50 GLD1422H122.5 1.73 0.00 2.07 564.0 3.85 564.0 0.0 0
122.50 GLD1429H122.5 3.05 0.00 3.65 565.0 4.00 551.0 0.0 0
123.00 GLD1401H123 2.76 -0.34 2.73 101.0 2.79 21.0 392.0 394
123.00 GLD1408H123 2.79 -0.09 2.95 84.0 3.05 108.0 1.0 75
123.00 GLD1416H123 3.10 -0.31 3.15 32.0 3.20 130.0 18.0 8,423
123.00 GLD1422H123 3.94 0.44 3.30 72.0 3.40 205.0 5.0 5
123.00 GLD1429H123 3.49 0.00 3.45 214.0 3.55 63.0 94.0 120
123.50 GLD1401H123.5 2.26 -0.17 2.31 12.0 2.36 14.0 34.0 414
123.50 GLD1408H123.5 1.85 -0.94 2.56 61.0 2.62 95.0 8.0 8
123.50 GLD1416H123.5 2.76 -0.15 2.77 58.0 2.81 33.0 58.0 220
123.50 GLD1422H123.5 1.01 0.00 1.60 630.0 3.15 743.0 0.0 0
123.50 GLD1429H123.5 3.08 0.00 3.10 252.0 3.20 105.0 5.0 20
124.00 GLD1401H124 1.84 -0.21 1.90 82.0 1.95 30.0 66.0 597
124.00 GLD1408H124 2.25 -0.19 2.19 65.0 2.24 75.0 1.0 34
124.00 GLD1416H124 2.44 -0.27 2.42 100.0 2.45 21.0 449.0 3,423
124.00 GLD1422H124 2.73 0.00 2.62 75.0 2.68 95.0 203.0 166
124.00 GLD1429H124 2.77 -0.23 2.80 72.0 2.86 79.0 11.0 93
124.50 GLD1401H124.5 1.52 -0.28 1.53 82.0 1.57 41.0 115.0 1,474
124.50 GLD1408H124.5 1.83 -0.30 1.85 71.0 1.90 69.0 22.0 355
124.50 GLD1416H124.5 2.14 -0.26 2.10 53.0 2.13 39.0 247.0 343
124.50 GLD1422H124.5 2.42 0.00 2.31 38.0 2.36 114.0 11.0 28
124.50 GLD1429H124.5 2.62 0.00 2.50 68.0 2.54 46.0 28.0 71
125.00 GLD1401H125 1.21 -0.30 1.20 55.0 1.23 41.0 281.0 2,215
125.00 GLD1408H125 1.48 -0.22 1.55 59.0 1.58 42.0 58.0 408
125.00 GLD1416H125 1.81 -0.27 1.74 75.0 1.82 1.0 664.0 6,505
125.00 GLD1422H125 2.13 0.00 2.02 21.0 2.06 61.0 16.0 137
125.00 GLD1429H125 2.31 0.00 2.21 14.0 2.25 59.0 69.0 216
125.50 GLD1401H125.5 0.93 -0.28 0.93 2.0 0.94 58.0 718.0 1,870
125.50 GLD1408H125.5 1.26 -0.29 1.28 34.0 1.31 90.0 75.0 183
125.50 GLD1416H125.5 1.57 -0.23 1.54 21.0 1.56 44.0 267.0 741
125.50 GLD1422H125.5 1.99 0.00 1.76 21.0 1.79 78.0 6.0 175
125.50 GLD1429H125.5 1.92 -0.08 1.95 21.0 1.98 41.0 10.0 128
126.00 GLD1401H126 0.68 -0.25 0.69 22.0 0.71 47.0 1026.0 2,705
126.00 GLD1408H126 1.04 -0.28 1.04 50.0 1.07 61.0 73.0 544
126.00 GLD1416H126 1.31 -0.24 1.30 22.0 1.32 95.0 3005.0 8,913
126.00 GLD1422H126 1.50 -0.23 1.51 44.0 1.55 116.0 5.0 127
126.00 GLD1429H126 1.78 -0.03 1.70 13.0 1.74 59.0 4.0 336
126.50 GLD1401H126.5 0.51 -0.22 0.51 11.0 0.52 82.0 955.0 1,749
126.50 GLD1408H126.5 0.87 -0.04 0.84 21.0 0.86 31.0 95.0 237
126.50 GLD1416H126.5 1.13 -0.19 1.09 21.0 1.11 152.0 132.0 1,720
126.50 GLD1422H126.5 1.32 -0.19 1.30 21.0 1.34 159.0 13.0 77
126.50 GLD1429H126.5 1.55 0.00 1.45 10.0 1.52 59.0 8.0 104
127.00 GLD1401H127 0.36 -0.20 0.37 21.0 0.38 44.0 721.0 4,197
127.00 GLD1408H127 0.70 -0.23 0.67 54.0 0.70 120.0 330.0 309
127.00 GLD1416H127 0.92 -0.23 0.91 11.0 0.93 105.0 588.0 15,224
127.00 GLD1422H127 1.12 -0.04 1.11 46.0 1.14 86.0 1.0 529
127.00 GLD1429H127 1.30 -0.09 1.29 45.0 1.33 105.0 10.0 314
127.50 GLD1401H127.5 0.26 -0.17 0.27 83.0 0.28 32.0 2289.0 3,424
127.50 GLD1408H127.5 0.53 -0.21 0.54 32.0 0.56 73.0 165.0 128
127.50 GLD1416H127.5 0.75 -0.24 0.76 32.0 0.78 173.0 175.0 777
127.50 GLD1422H127.5 1.41 0.78 0.83 862.0 1.04 596.0 77.0 77
127.50 GLD1429H127.5 1.13 -0.13 1.12 69.0 1.15 130.0 12.0 44
128.00 GLD1401H128 0.21 -0.12 0.20 56.0 0.21 37.0 246.0 1,693
128.00 GLD1408H128 0.44 -0.14 0.43 21.0 0.45 95.0 25.0 180
128.00 GLD1416H128 0.64 -0.18 0.64 14.0 0.65 12.0 751.0 55,195
128.00 GLD1422H128 0.80 0.09 0.80 21.0 0.83 77.0 2.0 141
128.00 GLD1429H128 1.07 0.00 0.97 45.0 1.00 113.0 102.0 148
128.50 GLD1401H128.5 0.15 -0.11 0.15 81.0 0.16 31.0 55.0 1,911
128.50 GLD1408H128.5 0.35 -0.04 0.34 32.0 0.36 76.0 27.0 208
128.50 GLD1416H128.5 0.53 -0.15 0.53 12.0 0.54 16.0 177.0 199
128.50 GLD1422H128.5 0.69 -0.11 0.68 25.0 0.71 95.0 3.0 131
128.50 GLD1429H128.5 1.19 0.65 0.74 603.0 0.94 603.0 1.0 1
129.00 GLD1401H129 0.12 -0.07 0.12 11.0 0.13 124.0 386.0 1,954
129.00 GLD1408H129 0.27 -0.05 0.28 11.0 0.29 46.0 63.0 214
129.00 GLD1416H129 0.44 -0.07 0.44 22.0 0.45 93.0 551.0 7,443
129.00 GLD1422H129 0.58 0.00 0.58 58.0 0.61 136.0 3.0 78
129.00 GLD1429H129 0.73 -0.02 0.72 56.0 0.74 82.0 108.0 310
129.50 GLD1401H129.5 0.10 -0.02 0.09 8.0 0.10 24.0 215.0 396
129.50 GLD1408H129.5 0.23 -0.10 0.22 21.0 0.24 117.0 108.0 117
129.50 GLD1416H129.5 0.37 -0.03 0.36 86.0 0.37 1.0 70.0 174
129.50 GLD1422H129.5 0.44 0.00 0.49 78.0 0.52 152.0 2.0 69
129.50 GLD1429H129.5 0.38 0.00 0.55 564.0 0.73 558.0 0.0 0
130.00 GLD1401H130 0.08 -0.02 0.07 95.0 0.08 25.0 222.0 4,584
130.00 GLD1408H130 0.19 -0.04 0.18 51.0 0.20 201.0 91.0 108
130.00 GLD1416H130 0.31 -0.09 0.31 12.0 0.32 10.0 503.0 38,635
130.00 GLD1422H130 0.34 -0.11 0.42 21.0 0.44 63.0 13.0 153
130.00 GLD1429H130 0.54 -0.06 0.54 21.0 0.56 53.0 19.0 268
130.50 GLD1401H130.5 0.06 -0.03 0.06 94.0 0.07 25.0 6.0 60
130.50 GLD1408H130.5 0.17 0.02 0.15 80.0 0.16 32.0 30.0 75
130.50 GLD1416H130.5 0.26 -0.09 0.26 2.0 0.27 150.0 50.0 260
130.50 GLD1422H130.5 0.15 0.00 0.28 578.0 0.46 571.0 0.0 0
130.50 GLD1429H130.5 0.26 0.00 0.40 574.0 0.57 567.0 0.0 0
131.00 GLD1401H131 0.05 -0.01 0.05 91.0 0.06 27.0 77.0 1,820
131.00 GLD1408H131 0.15 0.00 0.13 15.0 0.14 33.0 13.0 230
131.00 GLD1416H131 0.23 -0.07 0.22 2.0 0.23 134.0 1101.0 5,721
131.00 GLD1422H131 0.33 0.00 0.30 111.0 0.33 91.0 7.0 37
131.00 GLD1429H131 0.44 0.00 0.40 43.0 0.42 48.0 3.0 72
131.50 GLD1401H131.5 0.05 0.00 0.04 11.0 0.05 27.0 22.0 3
131.50 GLD1408H131.5 0.09 0.00 0.11 15.0 0.12 32.0 6.0 8
131.50 GLD1422H131.5 0.26 0.00 0.26 171.0 0.28 29.0 2.0 2
131.50 GLD1429H131.5 0.31 0.00 0.35 72.0 0.37 42.0 5.0 312
132.00 GLD1401H132 0.03 0.00 0.03 95.0 0.05 63.0 5.0 345
132.00 GLD1408H132 0.08 0.00 0.09 77.0 0.10 29.0 29.0 130
132.00 GLD1416H132 0.17 0.00 0.16 12.0 0.17 12.0 213.0 7,221
132.00 GLD1422H132 0.08 0.00 0.14 590.0 0.32 581.0 0.0 0
132.00 GLD1429H132 0.32 -0.03 0.30 122.0 0.33 49.0 19.0 64
132.50 GLD1401H132.5 0.04 0.00 0.03 57.0 0.04 47.0 0.0 0
132.50 GLD1408H132.5 0.93 0.00 0.02 597.0 0.14 593.0 0.0 0
132.50 GLD1422H132.5 0.06 0.00 0.11 594.0 0.28 584.0 0.0 0
132.50 GLD1429H132.5 0.10 0.00 0.19 603.0 0.36 587.0 0.0 0
133.00 GLD1401H133 0.28 0.00 0.01 1.0 0.07 598.0 0.0 0
133.00 GLD1408H133 0.08 -0.01 0.06 166.0 0.08 29.0 100.0 57
133.00 GLD1416H133 0.13 -0.02 0.12 12.0 0.13 110.0 13.0 1,960
133.00 GLD1422H133 0.04 0.00 0.09 598.0 0.26 586.0 0.0 0
133.00 GLD1429H133 0.19 -0.07 0.23 101.0 0.25 30.0 73.0 150
133.50 GLD1408H133.5 0.84 0.00 0.01 1.0 0.12 596.0 0.0 0
133.50 GLD1422H133.5 0.12 0.00 0.15 80.0 0.17 70.0 6.0 20
133.50 GLD1429H133.5 0.08 0.00 0.12 596.0 0.30 585.0 0.0 0
134.00 GLD1401H134 0.52 0.00 0.00 0.0 0.08 81.0 0.0 0
134.00 GLD1408H134 0.06 0.00 0.05 11.0 0.06 25.0 0.0 0
134.00 GLD1416H134 0.11 0.02 0.09 93.0 0.10 96.0 506.0 2,217
134.00 GLD1422H134 0.13 0.00 0.13 139.0 0.15 74.0 124.0 22
134.00 GLD1429H134 0.19 0.00 0.18 92.0 0.20 91.0 1.0 8
134.50 GLD1408H134.5 0.77 0.00 0.01 41.0 0.10 597.0 0.0 0
134.50 GLD1422H134.5 0.05 0.00 0.04 604.0 0.20 592.0 0.0 0
134.50 GLD1429H134.5 0.13 0.00 0.16 81.0 0.18 97.0 6.0 6
135.00 GLD1401H135 0.32 0.00 0.00 0.0 0.08 81.0 0.0 0
135.00 GLD1408H135 0.05 0.00 0.03 32.0 0.05 26.0 2.0 23
135.00 GLD1416H135 0.06 0.00 0.07 92.0 0.08 77.0 1.0 4,863
135.00 GLD1422H135 0.04 0.00 0.04 597.0 0.19 593.0 0.0 0
135.00 GLD1429H135 0.16 0.00 0.14 132.0 0.16 90.0 10.0 10
136.00 GLD1401H136 0.31 0.00 0.00 0.0 0.11 108.0 0.0 0
136.00 GLD1408H136 0.72 0.00 0.01 1.0 0.09 599.0 0.0 0
136.00 GLD1416H136 0.43 0.00 0.02 1.0 0.10 597.0 0.0 0
136.00 GLD1422H136 0.75 0.00 0.01 621.0 0.18 621.0 0.0 0
136.00 GLD1429H136 0.05 0.00 0.04 597.0 0.20 593.0 0.0 0
137.00 GLD1401H137 0.31 0.00 0.00 0.0 0.11 108.0 0.0 0
137.00 GLD1408H137 0.03 0.00 0.02 67.0 0.03 33.0 1.0 45
137.00 GLD1416H137 0.39 0.00 0.01 7.0 0.09 598.0 0.0 0
137.00 GLD1422H137 0.07 0.00 0.07 73.0 0.08 33.0 20.0 25
137.00 GLD1429H137 0.10 0.00 0.10 10.0 0.11 12.0 0.0 0
138.00 GLD1401H138 0.01 0.00 0.01 100.0 0.02 73.0 20.0 18
138.00 GLD1408H138 0.02 0.00 0.01 75.0 0.03 36.0 0.0 0
138.00 GLD1416H138 0.03 0.00 0.03 98.0 0.05 301.0 50.0 689
138.00 GLD1422H138 0.65 0.00 0.01 67.0 0.14 86.0 0.0 0
138.00 GLD1429H138 0.02 0.00 0.01 622.0 0.16 596.0 0.0 0
139.00 GLD1401H139 0.48 0.00 0.00 0.0 0.25 56.0 0.0 0
139.00 GLD1408H139 0.02 0.00 0.01 83.0 0.03 39.0 0.0 0
139.00 GLD1416H139 0.35 0.00 0.02 76.0 0.07 599.0 0.0 0
139.00 GLD1422H139 0.04 0.00 0.04 140.0 0.06 21.0 0.0 0
140.00 GLD1401H140 0.01 0.00 0.01 50.0 0.01 45.0 100.0 200
140.00 GLD1416H140 0.16 0.00 0.02 65.0 0.07 541.0 0.0 0
140.00 GLD1422H140 0.03 0.00 0.04 84.0 0.05 22.0 0.0 0
141.00 GLD1401H141 0.02 0.00 0.01 100.0 0.01 21.0 0.0 0
141.00 GLD1416H141 0.03 0.01 0.02 18.0 0.03 15.0 10.0 129
141.00 GLD1422H141 0.59 0.00 0.01 1.0 0.12 599.0 0.0 0
142.00 GLD1401H142 0.02 0.00 0.00 0.0 0.01 21.0 0.0 0
142.00 GLD1416H142 0.12 0.00 0.01 76.0 0.12 600.0 0.0 0
142.00 GLD1422H142 0.56 0.00 0.01 1.0 0.11 599.0 0.0 0
143.00 GLD1401H143 0.02 0.00 0.00 0.0 0.01 32.0 0.0 0
143.00 GLD1416H143 0.12 0.00 0.01 1.0 0.12 600.0 0.0 0
143.00 GLD1422H143 0.02 0.00 0.02 140.0 0.04 50.0 0.0 0
144.00 GLD1401H144 0.02 0.00 0.00 0.0 0.01 40.0 0.0 0
144.00 GLD1416H144 0.85 0.00 0.02 10.0 0.10 600.0 0.0 0
144.00 GLD1422H144 0.01 0.00 0.02 137.0 0.04 33.0 0.0 0
145.00 GLD1401H145 0.02 0.00 0.00 0.0 0.01 44.0 0.0 0
145.00 GLD1416H145 0.10 0.00 0.01 624.0 0.12 600.0 0.0 0
145.00 GLD1422H145 0.01 0.00 0.01 148.0 0.04 21.0 0.0 0
146.00 GLD1416H146 0.07 0.06 0.01 57.0 0.02 33.0 404.0 406
146.00 GLD1422H146 0.01 0.00 0.01 92.0 0.03 2.0 0.0 0
147.00 GLD1416H147 0.01 0.00 0.01 57.0 0.02 37.0 0.0 0
147.00 GLD1422H147 0.01 0.00 0.01 97.0 0.03 11.0 0.0 0
148.00 GLD1416H148 0.02 0.01 0.01 46.0 0.02 33.0 2.0 5
149.00 GLD1416H149 0.04 0.03 0.01 300.0 0.02 37.0 1.0 3
150.00 GLD1416H150 0.01 0.00 0.01 300.0 0.02 37.0 3.0 455
151.00 GLD1416H151 0.03 0.02 0.01 300.0 0.01 15.0 1.0 1
152.00 GLD1416H152 0.01 0.00 0.01 300.0 0.01 15.0 0.0 0
153.00 GLD1416H153 0.05 0.04 0.01 81.0 0.01 23.0 1.0 1
154.00 GLD1416H154 0.01 0.00 0.01 300.0 0.01 21.0 0.0 0
155.00 GLD1416H155 0.01 0.00 0.01 61.0 0.01 37.0 48.0 50
156.00 GLD1416H156 0.01 0.00 0.01 300.0 0.01 37.0 0.0 0
157.00 GLD1416H157 0.01 0.00 0.01 300.0 0.01 37.0 0.0 0
158.00 GLD1416H158 0.07 0.06 0.01 300.0 0.01 33.0 2.0 2
159.00 GLD1416H159 0.01 0.00 0.01 300.0 0.01 33.0 0.0 0
160.00 GLD1416H160 0.01 0.00 0.01 300.0 0.01 37.0 0.0 0
180.00 GLD1416H180 0.03 0.02 0.01 30.0 0.01 77.0 120.0 120
185.00 GLD1416H185 0.04 0.03 0.02 30.0 0.01 77.0 321.0 441
190.00 GLD1416H190 0.01 0.00 0.01 30.0 0.01 21.0 0.0 0

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GLD1416T80 0.01 0.00 0.00 0.0 0.01 77.0 0.0 0
85.00 GLD1416T85 0.01 0.00 0.01 51.0 0.01 68.0 0.0 0
90.00 GLD1416T90 0.01 0.00 0.01 21.0 0.01 75.0 0.0 0
91.00 GLD1416T91 0.04 0.03 0.01 10.0 0.01 84.0 5.0 5
92.00 GLD1416T92 0.05 0.04 0.01 31.0 0.01 84.0 5.0 10
93.00 GLD1416T93 0.01 0.00 0.01 11.0 0.01 84.0 0.0 0
94.00 GLD1416T94 0.06 0.05 0.01 10.0 0.01 84.0 27.0 27
95.00 GLD1416T95 0.01 0.00 0.01 10.0 0.01 84.0 1.0 54
96.00 GLD1416T96 0.05 0.04 0.01 21.0 0.01 84.0 6.0 6
97.00 GLD1416T97 0.01 0.00 0.01 11.0 0.01 75.0 0.0 0
98.00 GLD1416T98 0.08 0.07 0.01 10.0 0.01 75.0 1.0 145
99.00 GLD1416T99 0.14 0.13 0.01 10.0 0.01 84.0 285.0 285
100.00 GLD1416T100 0.01 0.00 0.01 7.0 0.01 84.0 7.0 251
101.00 GLD1416T101 0.04 0.03 0.01 21.0 0.01 85.0 1.0 312
102.00 GLD1416T102 0.18 0.17 0.01 300.0 0.01 85.0 100.0 100
103.00 GLD1416T103 0.02 0.00 0.01 311.0 0.01 85.0 5.0 166
104.00 GLD1416T104 0.01 0.00 0.01 2.0 0.01 85.0 1.0 31
105.00 GLD1416T105 0.01 0.00 0.01 106.0 0.01 74.0 10.0 1,177
106.00 GLD1416T106 0.66 0.00 0.02 10.0 0.20 1.0 0.0 0
107.00 GLD1416T107 0.01 -0.01 0.01 300.0 0.01 11.0 80.0 605
108.00 GLD1401T108 0.01 0.00 0.01 100.0 0.01 92.0 0.0 0
108.00 GLD1416T108 0.32 0.00 0.01 1.0 0.11 600.0 0.0 0
108.50 GLD1401T108.5 0.01 0.00 0.01 100.0 0.01 89.0 0.0 0
109.00 GLD1401T109 0.52 0.00 0.01 10.0 0.22 1.0 0.0 0
109.00 GLD1416T109 0.02 0.01 0.01 46.0 0.02 46.0 10.0 661
109.50 GLD1401T109.5 0.01 0.00 0.01 21.0 0.01 92.0 0.0 0
110.00 GLD1401T110 0.01 0.00 0.01 111.0 0.01 121.0 80.0 180
110.00 GLD1416T110 0.32 0.00 0.01 10.0 0.10 600.0 0.0 0
110.50 GLD1401T110.5 0.02 0.00 0.01 100.0 0.01 84.0 0.0 0
111.00 GLD1401T111 0.02 0.00 0.01 100.0 0.01 75.0 0.0 0
111.00 GLD1416T111 0.10 0.00 0.01 1.0 0.10 599.0 0.0 0
111.50 GLD1401T111.5 0.02 0.00 0.01 111.0 0.01 54.0 0.0 0
112.00 GLD1401T112 0.01 0.00 0.01 111.0 0.01 47.0 15.0 23
112.00 GLD1408T112 0.01 0.00 0.01 80.0 0.02 33.0 0.0 0
112.00 GLD1416T112 0.08 0.00 0.02 10.0 0.13 599.0 0.0 0
112.00 GLD1422T112 0.51 0.00 0.01 1.0 0.11 598.0 0.0 0
112.50 GLD1401T112.5 0.50 0.00 0.01 10.0 0.22 1.0 0.0 0
112.50 GLD1429T112.5 0.02 0.00 0.02 15.0 0.13 597.0 0.0 0
113.00 GLD1401T113 0.14 0.00 0.01 1.0 0.22 1.0 0.0 0
113.00 GLD1408T113 0.01 0.00 0.01 2.0 0.03 57.0 0.0 0
113.00 GLD1416T113 0.09 0.00 0.01 1.0 0.07 598.0 0.0 0
113.00 GLD1422T113 0.03 0.00 0.04 11.0 0.05 114.0 0.0 0
113.00 GLD1429T113 0.03 0.00 0.03 23.0 0.14 596.0 0.0 0
113.50 GLD1401T113.5 0.25 0.00 0.01 1.0 0.22 1.0 0.0 0
113.50 GLD1429T113.5 0.06 0.00 0.06 617.0 0.14 595.0 0.0 0
114.00 GLD1401T114 0.01 0.00 0.01 100.0 0.01 33.0 1.0 65
114.00 GLD1408T114 0.65 0.00 0.01 99.0 0.18 599.0 0.0 0
114.00 GLD1416T114 0.04 0.00 0.03 114.0 0.04 53.0 100.0 1,303
114.00 GLD1422T114 0.60 0.00 0.01 595.0 0.13 596.0 0.0 0
114.00 GLD1429T114 0.05 0.00 0.05 22.0 0.15 595.0 0.0 0
114.50 GLD1401T114.5 0.03 0.00 0.01 111.0 0.01 33.0 1.0 29
114.50 GLD1429T114.5 0.08 0.00 0.08 615.0 0.16 594.0 0.0 0
115.00 GLD1401T115 0.27 0.00 0.01 1.0 0.07 600.0 0.0 0
115.00 GLD1408T115 0.02 0.00 0.02 57.0 0.03 21.0 0.0 0
115.00 GLD1416T115 0.04 -0.02 0.04 101.0 0.05 213.0 10.0 2,386
115.00 GLD1422T115 0.01 0.00 0.03 46.0 0.14 179.0 0.0 0
115.00 GLD1429T115 0.09 0.01 0.09 35.0 0.11 201.0 9.0 20
115.50 GLD1401T115.5 0.58 0.00 0.01 1.0 0.07 600.0 0.0 0
115.50 GLD1429T115.5 0.08 0.00 0.03 596.0 0.19 592.0 0.0 0
116.00 GLD1401T116 0.03 0.00 0.01 111.0 0.02 39.0 20.0 20
116.00 GLD1408T116 0.01 0.00 0.01 1.0 0.09 597.0 0.0 0
116.00 GLD1416T116 0.07 0.00 0.05 11.0 0.06 22.0 5.0 1,759
116.00 GLD1422T116 0.04 0.00 0.05 46.0 0.16 186.0 0.0 0
116.00 GLD1429T116 0.13 0.02 0.12 45.0 0.14 214.0 21.0 62
116.50 GLD1401T116.5 0.03 0.00 0.01 46.0 0.02 36.0 7.0 36
116.50 GLD1429T116.5 0.03 0.00 0.06 600.0 0.22 589.0 0.0 0
117.00 GLD1401T117 0.03 0.00 0.01 57.0 0.02 33.0 10.0 50
117.00 GLD1408T117 0.01 0.00 0.01 43.0 0.11 595.0 0.0 0
117.00 GLD1416T117 0.09 0.00 0.07 110.0 0.09 79.0 10.0 2,013
117.00 GLD1422T117 0.12 -0.02 0.11 38.0 0.13 247.0 1.0 265
117.00 GLD1429T117 0.18 0.00 0.16 11.0 0.17 257.0 3.0 23
117.50 GLD1401T117.5 0.49 0.00 0.01 627.0 0.07 598.0 0.0 0
117.50 GLD1429T117.5 0.16 0.00 0.10 609.0 0.27 586.0 0.0 0
118.00 GLD1401T118 0.02 0.00 0.01 94.0 0.03 79.0 20.0 42
118.00 GLD1408T118 0.12 0.00 0.05 57.0 0.06 21.0 10.0 43
118.00 GLD1416T118 0.11 -0.01 0.10 12.0 0.11 17.0 10.0 765
118.00 GLD1422T118 0.16 0.01 0.15 11.0 0.16 165.0 8.0 10
118.00 GLD1429T118 0.10 0.00 0.13 594.0 0.30 583.0 0.0 0
118.50 GLD1401T118.5 0.01 0.00 0.01 34.0 0.07 596.0 0.0 0
118.50 GLD1429T118.5 0.40 0.16 0.24 11.0 0.26 431.0 490.0 467
119.00 GLD1401T119 0.04 -0.04 0.02 88.0 0.03 45.0 300.0 305
119.00 GLD1408T119 0.08 -0.03 0.07 50.0 0.09 153.0 20.0 70
119.00 GLD1416T119 0.14 -0.10 0.13 108.0 0.15 213.0 26.0 1,560
119.00 GLD1422T119 0.28 0.04 0.20 21.0 0.22 374.0 3.0 47
119.00 GLD1429T119 0.30 -0.02 0.28 11.0 0.29 240.0 29.0 537
119.50 GLD1401T119.5 0.07 0.00 0.03 11.0 0.04 84.0 37.0 156
119.50 GLD1408T119.5 0.22 0.11 0.09 55.0 0.10 97.0 5.0 112
119.50 GLD1429T119.5 0.53 0.20 0.32 11.0 0.34 359.0 426.0 425
120.00 GLD1401T120 0.04 -0.02 0.03 21.0 0.04 73.0 162.0 801
120.00 GLD1408T120 0.11 -0.04 0.11 8.0 0.12 20.0 22.0 392
120.00 GLD1416T120 0.19 -0.05 0.19 12.0 0.20 40.0 344.0 12,902
120.00 GLD1422T120 0.29 -0.17 0.28 21.0 0.30 244.0 13.0 327
120.00 GLD1429T120 0.15 0.00 0.34 571.0 0.49 572.0 0.0 0
120.50 GLD1401T120.5 0.05 -0.02 0.04 21.0 0.05 103.0 12.0 614
120.50 GLD1408T120.5 0.15 -0.01 0.13 11.0 0.14 154.0 10.0 300
120.50 GLD1422T120.5 0.55 0.00 0.33 21.0 0.35 155.0 10.0 25
120.50 GLD1429T120.5 0.50 -0.18 0.43 21.0 0.46 261.0 10.0 866
121.00 GLD1401T121 0.05 -0.05 0.05 74.0 0.07 91.0 284.0 639
121.00 GLD1408T121 0.16 -0.04 0.16 8.0 0.17 85.0 42.0 4
121.00 GLD1416T121 0.28 -0.09 0.27 22.0 0.28 140.0 104.0 5,217
121.00 GLD1422T121 0.57 0.00 0.39 21.0 0.41 59.0 5.0 96
121.00 GLD1429T121 0.54 0.03 0.50 41.0 0.53 153.0 19.0 499
121.50 GLD1401T121.5 0.08 -0.06 0.07 109.0 0.08 21.0 378.0 274
121.50 GLD1408T121.5 0.21 -0.05 0.19 71.0 0.21 129.0 20.0 97
121.50 GLD1416T121.5 0.33 -0.04 0.33 2.0 0.34 180.0 71.0 244
121.50 GLD1422T121.5 0.53 0.03 0.46 21.0 0.48 54.0 1.0 105
121.50 GLD1429T121.5 0.64 0.03 0.58 70.0 0.62 145.0 2.0 121
122.00 GLD1401T122 0.11 -0.04 0.09 72.0 0.11 51.0 695.0 655
122.00 GLD1408T122 0.27 -0.05 0.24 83.0 0.26 118.0 23.0 235
122.00 GLD1416T122 0.40 -0.06 0.39 70.0 0.41 145.0 565.0 9,676
122.00 GLD1422T122 0.60 0.02 0.54 21.0 0.57 171.0 1.0 79
122.00 GLD1429T122 0.74 0.03 0.69 11.0 0.71 129.0 28.0 75
122.50 GLD1401T122.5 0.13 -0.11 0.12 119.0 0.13 5.0 4235.0 1,663
122.50 GLD1408T122.5 0.35 -0.03 0.31 8.0 0.33 15.0 24.0 47
122.50 GLD1416T122.5 0.48 -0.05 0.48 22.0 0.49 82.0 53.0 707
122.50 GLD1422T122.5 0.67 -0.02 0.65 10.0 0.67 12.0 12.0 279
122.50 GLD1429T122.5 0.86 0.04 0.80 21.0 0.82 115.0 10.0 268
123.00 GLD1401T123 0.18 -0.09 0.17 84.0 0.19 78.0 2154.0 1,704
123.00 GLD1408T123 0.38 -0.10 0.39 21.0 0.41 115.0 147.0 2,633
123.00 GLD1416T123 0.58 -0.08 0.58 34.0 0.59 28.0 1306.0 14,866
123.00 GLD1422T123 0.83 0.03 0.76 21.0 0.79 189.0 22.0 715
123.00 GLD1429T123 1.37 0.00 0.93 21.0 0.96 209.0 10.0 181
123.50 GLD1401T123.5 0.24 -0.09 0.23 98.0 0.25 23.0 478.0 1,690
123.50 GLD1408T123.5 0.53 -0.05 0.49 33.0 0.52 190.0 130.0 144
123.50 GLD1416T123.5 0.73 -0.06 0.70 42.0 0.72 19.0 343.0 743
123.50 GLD1422T123.5 0.98 0.04 0.90 11.0 0.93 195.0 28.0 52
123.50 GLD1429T123.5 0.41 0.00 1.00 596.0 1.28 837.0 0.0 0
124.00 GLD1401T124 0.33 -0.10 0.32 86.0 0.34 63.0 4232.0 4,773
124.00 GLD1408T124 0.68 -0.04 0.62 54.0 0.65 82.0 149.0 720
124.00 GLD1416T124 0.88 -0.05 0.85 34.0 0.87 93.0 174.0 10,373
124.00 GLD1422T124 1.15 0.05 1.06 11.0 1.08 84.0 47.0 323
124.00 GLD1429T124 1.36 0.10 1.24 31.0 1.27 107.0 9.0 281
124.50 GLD1401T124.5 0.46 -0.09 0.45 2.0 0.47 19.0 1354.0 4,155
124.50 GLD1408T124.5 0.85 -0.02 0.78 10.0 0.80 10.0 51.0 467
124.50 GLD1416T124.5 1.09 -0.01 1.02 46.0 1.04 133.0 173.0 3,537
124.50 GLD1422T124.5 1.28 0.01 1.24 11.0 1.27 185.0 20.0 101
124.50 GLD1429T124.5 2.25 0.81 1.43 21.0 1.47 233.0 122.0 471
125.00 GLD1401T125 0.63 -0.08 0.61 29.0 0.64 1.0 755.0 4,511
125.00 GLD1408T125 1.04 0.00 0.96 55.0 1.00 115.0 12.0 596
125.00 GLD1416T125 1.24 -0.05 1.22 33.0 1.24 28.0 373.0 7,311
125.00 GLD1422T125 1.54 0.06 1.44 21.0 1.48 159.0 28.0 185
125.00 GLD1429T125 1.66 0.02 1.63 89.0 1.68 137.0 100.0 788
125.50 GLD1401T125.5 0.84 -0.06 0.83 21.0 0.85 66.0 929.0 4,060
125.50 GLD1408T125.5 1.29 0.03 1.19 21.0 1.22 47.0 80.0 146
125.50 GLD1416T125.5 1.47 -0.05 1.45 31.0 1.47 33.0 483.0 1,983
125.50 GLD1422T125.5 1.75 -0.24 1.67 21.0 1.71 140.0 250.0 271
125.50 GLD1429T125.5 2.04 0.00 1.87 36.0 1.91 105.0 241.0 769
126.00 GLD1401T126 1.11 -0.05 1.09 21.0 1.12 79.0 240.0 1,364
126.00 GLD1408T126 1.45 -0.52 1.45 77.0 1.49 92.0 16.0 278
126.00 GLD1416T126 1.73 -0.03 1.71 21.0 1.74 92.0 2109.0 7,466
126.00 GLD1422T126 2.60 0.00 1.93 31.0 1.97 105.0 12.0 111
126.00 GLD1429T126 2.27 0.00 2.12 44.0 2.17 104.0 23.0 166
126.50 GLD1401T126.5 1.42 -0.20 1.39 50.0 1.44 108.0 173.0 1,158
126.50 GLD1408T126.5 1.84 -0.57 1.74 72.0 1.79 79.0 10.0 162
126.50 GLD1416T126.5 1.99 -0.29 2.01 20.0 2.03 50.0 269.0 784
126.50 GLD1422T126.5 2.29 -0.65 2.21 39.0 2.26 112.0 3.0 293
126.50 GLD1429T126.5 2.56 0.17 2.40 42.0 2.46 120.0 12.0 11
127.00 GLD1401T127 1.81 -0.15 1.76 61.0 1.81 98.0 60.0 975
127.00 GLD1408T127 2.22 -0.75 2.08 43.0 2.13 84.0 5.0 41
127.00 GLD1416T127 2.31 -0.05 2.32 59.0 2.88 10.0 78.0 6,737
127.00 GLD1422T127 2.70 -0.33 2.52 31.0 2.58 100.0 3.0 82
127.00 GLD1429T127 2.86 0.00 2.71 31.0 2.76 90.0 11.0 80
127.50 GLD1401T127.5 2.33 0.17 2.17 41.0 2.22 105.0 16.0 532
127.50 GLD1408T127.5 2.45 0.38 2.35 257.0 2.81 596.0 77.0 77
127.50 GLD1416T127.5 2.82 -0.03 2.67 20.0 2.71 90.0 79.0 190
127.50 GLD1422T127.5 2.80 0.99 2.77 568.0 3.15 620.0 77.0 133
127.50 GLD1429T127.5 2.25 0.00 2.94 569.0 3.35 620.0 0.0 0
128.00 GLD1401T128 2.65 -0.40 2.59 41.0 2.64 77.0 89.0 567
128.00 GLD1408T128 3.03 0.26 2.82 72.0 2.89 83.0 68.0 299
128.00 GLD1416T128 3.10 0.05 3.00 283.0 3.10 222.0 13.0 5,709
128.00 GLD1422T128 1.72 0.00 2.00 566.0 3.55 619.0 0.0 0
128.00 GLD1429T128 3.30 0.00 3.35 88.0 3.45 128.0 0.0 0
128.50 GLD1401T128.5 3.15 0.18 3.00 131.0 3.10 78.0 95.0 250
128.50 GLD1408T128.5 4.45 1.30 3.20 184.0 3.35 409.0 300.0 305
128.50 GLD1416T128.5 3.80 0.00 3.40 121.0 3.50 259.0 42.0 53
128.50 GLD1422T128.5 3.70 1.20 3.40 564.0 3.90 564.0 8.0 8
128.50 GLD1429T128.5 3.60 0.00 3.70 276.0 3.85 406.0 0.0 0
129.00 GLD1401T129 4.20 0.00 3.50 52.0 3.60 170.0 12.0 287
129.00 GLD1408T129 5.10 1.55 3.65 98.0 3.75 111.0 11.0 63
129.00 GLD1416T129 4.40 0.00 3.80 195.0 3.90 107.0 1.0 518
129.00 GLD1422T129 3.35 -0.50 3.95 160.0 4.05 98.0 10.0 27
129.00 GLD1429T129 4.00 0.00 4.10 96.0 4.20 104.0 0.0 0
129.50 GLD1401T129.5 4.05 -0.65 3.95 96.0 4.05 56.0 6.0 50
129.50 GLD1408T129.5 4.10 0.15 4.10 99.0 4.20 73.0 11.0 11
129.50 GLD1416T129.5 2.90 0.00 4.05 59.0 5.85 58.0 0.0 0
129.50 GLD1422T129.5 2.68 0.00 2.73 34.0 6.30 20.0 0.0 0
129.50 GLD1429T129.5 3.20 0.00 2.96 59.0 6.15 59.0 0.0 0
130.00 GLD1401T130 4.55 -0.20 4.45 67.0 4.55 68.0 10.0 36
130.00 GLD1408T130 4.55 0.15 4.55 92.0 4.65 78.0 11.0 14
130.00 GLD1416T130 6.25 1.24 4.70 54.0 4.80 265.0 22.0 559
130.00 GLD1422T130 2.77 0.00 3.10 21.0 6.70 21.0 0.0 0
130.00 GLD1429T130 4.80 0.00 4.90 86.0 5.05 259.0 0.0 0
130.50 GLD1401T130.5 3.10 0.00 3.10 21.0 6.80 21.0 0.0 0
130.50 GLD1408T130.5 2.65 0.00 3.35 21.0 6.90 21.0 0.0 0
130.50 GLD1416T130.5 3.70 0.00 4.90 59.0 6.70 57.0 0.0 0
130.50 GLD1422T130.5 2.91 0.00 3.50 22.0 7.10 18.0 0.0 0
130.50 GLD1429T130.5 5.20 0.00 5.35 71.0 5.45 82.0 0.0 0
131.00 GLD1401T131 3.00 0.00 3.55 21.0 7.30 21.0 0.0 0
131.00 GLD1408T131 3.15 0.00 3.65 10.0 7.40 21.0 0.0 0
131.00 GLD1416T131 6.10 0.00 5.60 100.0 5.70 140.0 2.0 197
131.00 GLD1422T131 3.35 0.00 3.95 22.0 7.55 18.0 0.0 0
131.00 GLD1429T131 6.36 0.00 5.75 171.0 5.90 148.0 3.0 3
131.50 GLD1401T131.5 5.55 0.00 5.80 200.0 6.15 199.0 0.0 0
131.50 GLD1408T131.5 6.45 0.65 5.95 96.0 6.10 61.0 3.0 0
131.50 GLD1422T131.5 4.40 0.00 4.35 22.0 8.05 18.0 0.0 0
131.50 GLD1429T131.5 6.40 0.35 6.20 148.0 6.35 203.0 29.0 6
132.00 GLD1401T132 4.20 0.00 4.55 21.0 8.30 21.0 0.0 0
132.00 GLD1408T132 4.55 0.00 4.65 21.0 8.35 21.0 0.0 0
132.00 GLD1416T132 7.10 0.00 6.50 112.0 6.65 97.0 25.0 158
132.00 GLD1422T132 4.25 0.00 4.85 22.0 8.50 21.0 0.0 0
132.00 GLD1429T132 6.50 0.00 6.65 125.0 6.80 109.0 0.0 0
132.50 GLD1401T132.5 6.55 0.00 6.80 25.0 7.10 182.0 0.0 0
132.50 GLD1408T132.5 4.50 0.00 5.05 10.0 8.85 21.0 0.0 0
132.50 GLD1422T132.5 6.85 0.00 7.05 75.0 7.20 77.0 0.0 0
132.50 GLD1429T132.5 6.95 0.00 7.15 69.0 7.25 86.0 0.0 0
133.00 GLD1401T133 7.50 0.45 7.30 182.0 7.60 218.0 28.0 49
133.00 GLD1408T133 7.05 0.00 7.35 25.0 7.65 174.0 0.0 0
133.00 GLD1416T133 7.60 0.00 7.45 147.0 7.70 419.0 1.0 161
133.00 GLD1422T133 5.70 0.00 5.75 21.0 9.45 21.0 0.0 0
133.00 GLD1429T133 7.40 0.00 7.60 83.0 7.75 100.0 0.0 0
133.50 GLD1408T133.5 7.55 0.00 7.80 187.0 8.15 186.0 0.0 0
133.50 GLD1422T133.5 7.75 0.00 7.95 296.0 8.25 343.0 0.0 0
133.50 GLD1429T133.5 8.55 0.00 8.05 83.0 8.20 70.0 17.0 17
134.00 GLD1401T134 5.95 0.00 6.55 10.0 10.40 10.0 0.0 0
134.00 GLD1408T134 8.05 0.00 8.35 25.0 8.65 175.0 0.0 0
134.00 GLD1416T134 8.55 0.00 8.40 101.0 8.70 419.0 4.0 75
134.00 GLD1422T134 6.70 0.00 6.60 21.0 10.40 21.0 0.0 0
134.00 GLD1429T134 6.20 0.00 6.75 21.0 10.45 21.0 0.0 0
134.50 GLD1408T134.5 6.50 0.00 6.85 10.0 10.80 10.0 0.0 0
134.50 GLD1422T134.5 8.65 0.00 8.95 81.0 9.20 334.0 0.0 0
134.50 GLD1429T134.5 9.50 0.75 9.00 97.0 9.25 326.0 24.0 0
135.00 GLD1401T135 6.95 0.00 7.55 10.0 11.40 10.0 0.0 0
135.00 GLD1408T135 9.00 0.00 9.35 25.0 9.65 177.0 0.0 0
135.00 GLD1416T135 7.05 0.00 7.65 59.0 11.35 57.0 0.0 0
135.00 GLD1422T135 9.10 0.00 9.40 283.0 9.70 334.0 0.0 0
135.00 GLD1429T135 9.20 0.00 9.45 274.0 9.75 330.0 0.0 0
136.00 GLD1401T136 8.50 0.00 8.55 10.0 12.40 10.0 0.0 0
136.00 GLD1408T136 10.00 0.00 10.30 184.0 10.65 190.0 0.0 0
136.00 GLD1416T136 10.61 0.51 10.35 48.0 10.65 295.0 25.0 67
136.00 GLD1422T136 8.05 0.00 8.70 10.0 12.35 10.0 0.0 0
136.00 GLD1429T136 10.20 0.00 10.40 273.0 10.75 310.0 0.0 0
137.00 GLD1401T137 8.90 0.00 9.60 10.0 13.25 10.0 0.0 0
137.00 GLD1408T137 11.00 0.00 11.25 193.0 11.65 191.0 0.0 0
137.00 GLD1416T137 9.20 0.00 9.55 59.0 13.15 10.0 0.0 0
137.00 GLD1422T137 11.05 0.00 11.35 183.0 11.75 288.0 0.0 0
137.00 GLD1429T137 11.10 0.00 11.30 276.0 11.75 177.0 0.0 0
138.00 GLD1401T138 9.90 0.00 10.55 10.0 14.25 10.0 0.0 0
138.00 GLD1408T138 12.00 0.00 12.30 25.0 12.65 178.0 0.0 0
138.00 GLD1416T138 10.00 0.00 10.55 59.0 14.30 10.0 0.0 0
138.00 GLD1422T138 10.05 0.00 10.60 10.0 14.30 10.0 0.0 0
138.00 GLD1429T138 12.10 0.00 12.35 167.0 12.75 268.0 0.0 0
139.00 GLD1401T139 12.95 0.00 13.25 164.0 13.60 166.0 0.0 0
139.00 GLD1408T139 13.00 0.00 13.15 268.0 13.65 177.0 0.0 0
139.00 GLD1416T139 11.00 0.00 11.65 59.0 15.25 10.0 0.0 0
139.00 GLD1422T139 13.05 0.00 13.30 181.0 13.65 185.0 0.0 0
140.00 GLD1401T140 12.15 0.00 12.50 10.0 16.35 10.0 0.0 0
140.00 GLD1416T140 11.90 0.00 12.60 10.0 16.25 10.0 0.0 0
140.00 GLD1422T140 12.00 0.00 12.75 10.0 16.15 1.0 0.0 0
141.00 GLD1401T141 14.95 0.00 15.25 164.0 15.60 166.0 0.0 0
141.00 GLD1416T141 13.00 0.00 13.40 10.0 17.25 10.0 0.0 0
141.00 GLD1422T141 13.00 0.00 13.70 10.0 17.20 10.0 0.0 0
142.00 GLD1401T142 15.95 0.00 16.15 275.0 16.60 166.0 0.0 0
142.00 GLD1416T142 13.95 0.00 14.40 10.0 18.25 10.0 0.0 0
142.00 GLD1422T142 13.95 0.00 14.70 10.0 18.25 10.0 0.0 0
143.00 GLD1401T143 16.95 0.00 17.15 275.0 17.60 166.0 0.0 0
143.00 GLD1416T143 14.90 0.00 15.45 1.0 19.25 10.0 0.0 0
143.00 GLD1422T143 17.00 0.00 17.25 195.0 17.70 288.0 0.0 0
144.00 GLD1401T144 18.00 0.00 18.15 275.0 18.60 166.0 0.0 0
144.00 GLD1416T144 15.90 0.00 16.40 10.0 20.25 10.0 0.0 0
144.00 GLD1422T144 18.00 0.00 18.25 173.0 18.70 268.0 0.0 0
145.00 GLD1401T145 19.00 0.00 19.25 164.0 19.60 166.0 0.0 0
145.00 GLD1416T145 16.95 0.00 17.40 10.0 21.25 10.0 0.0 0
145.00 GLD1422T145 19.00 0.00 19.25 170.0 19.70 268.0 0.0 0
146.00 GLD1416T146 19.55 -0.45 20.25 192.0 20.60 191.0 5.0 14
146.00 GLD1422T146 20.00 0.00 20.25 169.0 20.70 268.0 0.0 0
147.00 GLD1416T147 19.15 -1.85 21.25 192.0 21.60 191.0 27.0 43
147.00 GLD1422T147 21.00 0.00 21.25 168.0 21.70 268.0 0.0 0
148.00 GLD1416T148 19.35 -2.65 22.25 192.0 22.60 191.0 5.0 65
149.00 GLD1416T149 21.15 -1.85 23.25 192.0 23.60 191.0 92.0 20
150.00 GLD1416T150 24.36 0.36 24.25 206.0 24.60 206.0 50.0 10
151.00 GLD1416T151 23.20 -1.80 25.25 191.0 25.60 191.0 20.0 20
152.00 GLD1416T152 24.20 -1.80 26.25 191.0 26.60 192.0 20.0 31
153.00 GLD1416T153 25.20 -1.80 27.25 191.0 27.60 192.0 20.0 20
154.00 GLD1416T154 26.15 -1.85 28.25 191.0 28.60 192.0 10.0 10
155.00 GLD1416T155 27.15 -1.85 29.25 191.0 29.60 192.0 10.0 10
156.00 GLD1416T156 28.95 -1.05 30.25 191.0 30.60 192.0 6.0 6
157.00 GLD1416T157 30.35 -0.60 31.25 191.0 31.60 192.0 5.0 5
158.00 GLD1416T158 31.95 0.00 32.25 190.0 32.60 192.0 0.0 0
159.00 GLD1416T159 32.95 0.00 33.25 190.0 33.60 192.0 0.0 0
160.00 GLD1416T160 33.95 0.00 34.25 190.0 34.60 192.0 0.0 0
180.00 GLD1416T180 55.60 0.19 54.20 185.0 54.65 318.0 11.0 9
185.00 GLD1416T185 58.95 0.00 59.20 185.0 59.65 318.0 0.0 0
190.00 GLD1416T190 63.95 0.00 64.20 185.0 64.65 318.0 0.0 0
Trading Center