SPDR Gold Shares $125.49

down -2.36


15/4/2014 06:40 PM  |  NYSEARCA : GLD
Last Trade: 125.49
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: -2.36 (-1.85 %)
Prev Close: 127.85
Open: 124.79
Bid: 125.33
Ask: 125.88
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 23%
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 GLD1419D75 52.35 -0.15 50.25 10.0 50.80 100.0 5.0 5
76.00 GLD1419D76 51.50 0.00 49.25 10.0 49.80 100.0 0.0 0
77.00 GLD1419D77 50.50 0.00 48.00 50.0 49.05 100.0 0.0 0
78.00 GLD1419D78 47.95 -1.55 47.20 100.0 47.75 10.0 3.0 4
79.00 GLD1419D79 48.50 0.00 46.20 100.0 46.80 100.0 0.0 0
80.00 GLD1419D80 47.50 0.00 45.20 100.0 45.80 100.0 0.0 0
81.00 GLD1419D81 46.55 0.00 44.20 100.0 44.80 100.0 0.0 0
82.00 GLD1419D82 45.55 0.00 43.20 100.0 43.80 100.0 0.0 0
83.00 GLD1419D83 44.55 0.00 42.20 100.0 42.80 100.0 0.0 0
84.00 GLD1419D84 43.55 0.00 41.20 100.0 41.80 100.0 0.0 0
85.00 GLD1419D85 40.95 -1.55 40.20 100.0 40.80 100.0 3.0 3
86.00 GLD1419D86 41.50 0.00 39.20 100.0 39.80 100.0 0.0 0
87.00 GLD1419D87 40.55 0.00 38.20 100.0 38.80 100.0 0.0 0
88.00 GLD1419D88 37.95 -1.55 37.20 100.0 37.80 100.0 1.0 1
89.00 GLD1419D89 38.55 0.00 36.20 100.0 36.80 100.0 3.0 1
90.00 GLD1419D90 34.55 -2.95 35.20 100.0 35.80 100.0 1.0 1
91.00 GLD1419D91 36.50 0.00 34.20 100.0 34.80 100.0 0.0 0
92.00 GLD1419D92 35.55 0.00 33.20 100.0 33.80 100.0 0.0 0
93.00 GLD1419D93 28.80 -5.70 32.20 100.0 32.80 100.0 4.0 0
94.00 GLD1419D94 33.45 0.00 31.20 100.0 31.80 100.0 0.0 0
95.00 GLD1419D95 33.49 0.94 30.20 100.0 30.75 10.0 4.0 2
96.00 GLD1419D96 31.55 0.00 29.20 100.0 29.75 10.0 0.0 0
97.00 GLD1419D97 30.50 0.00 28.20 100.0 28.75 10.0 0.0 0
98.00 GLD1419D98 21.90 -7.60 27.25 100.0 27.80 100.0 5.0 0
99.00 GLD1419D99 28.55 0.00 26.20 100.0 26.80 100.0 0.0 0
100.00 GLD1419D100 27.13 -0.42 25.25 100.0 25.80 100.0 2.0 37
101.00 GLD1419D101 26.55 0.00 24.20 100.0 24.80 100.0 0.0 0
102.00 GLD1419D102 25.50 0.00 23.25 100.0 23.80 100.0 0.0 0
103.00 GLD1419D103 18.75 -5.75 22.25 100.0 22.80 100.0 1.0 2
104.00 GLD1419D104 23.55 0.00 21.35 10.0 21.80 10.0 0.0 0
105.00 GLD1419D105 24.40 1.85 20.20 100.0 20.80 100.0 1.0 40
106.00 GLD1419D106 19.58 -1.92 19.20 100.0 19.80 100.0 3.0 3
107.00 GLD1419D107 20.30 0.00 18.00 50.0 18.95 50.0 0.0 0
108.00 GLD1419D108 19.30 0.00 17.00 50.0 17.95 50.0 0.0 0
109.00 GLD1419D109 18.30 0.00 16.00 50.0 16.95 50.0 0.0 0
110.00 GLD1419D110 17.08 -0.42 15.25 100.0 15.80 100.0 20.0 60
111.00 GLD1419D111 16.30 0.00 14.00 50.0 14.95 50.0 0.0 0
112.00 GLD1419D112 13.75 -1.75 13.35 10.0 13.80 10.0 5.0 20
113.00 GLD1419D113 14.30 0.00 12.00 50.0 12.95 50.0 0.0 0
114.00 GLD1419D114 13.30 0.00 11.00 50.0 11.95 50.0 0.0 0
115.00 GLD1419D115 10.42 -2.08 10.20 110.0 10.75 115.0 5.0 77
116.00 GLD1419D116 9.60 -1.90 9.20 110.0 9.75 125.0 12.0 392
116.50 GLD1425D116.5 11.10 0.00 8.90 21.0 9.25 11.0 0.0 0
117.00 GLD1419D117 10.60 0.00 8.40 21.0 8.75 17.0 29.0 379
117.00 GLD1425D117 10.55 0.00 8.40 21.0 8.75 11.0 0.0 0
117.50 GLD1425D117.5 10.10 0.00 7.95 10.0 8.25 11.0 0.0 0
118.00 GLD1419D118 9.30 0.00 7.10 61.0 7.95 61.0 0.0 0
118.00 GLD1425D118 9.55 0.00 7.45 10.0 7.75 11.0 0.0 0
118.50 GLD1425D118.5 9.05 0.00 6.90 21.0 7.25 11.0 0.0 0
119.00 GLD1419D119 6.30 -2.70 6.40 25.0 6.75 110.0 1.0 193
119.00 GLD1425D119 8.60 0.00 6.50 10.0 7.20 100.0 0.0 0
119.50 GLD1419D119.5 7.80 0.00 5.70 61.0 6.35 91.0 0.0 0
119.50 GLD1425D119.5 7.80 0.00 5.65 68.0 6.40 65.0 0.0 0
120.00 GLD1419D120 5.25 -2.50 5.40 23.0 5.60 13.0 30.0 6,037
120.00 GLD1425D120 5.55 -2.05 5.55 11.0 5.80 15.0 25.0 24
120.50 GLD1419D120.5 6.80 0.00 4.70 61.0 5.35 86.0 0.0 0
120.50 GLD1425D120.5 6.80 0.00 4.70 70.0 5.45 65.0 0.0 0
121.00 GLD1419D121 6.65 0.00 4.45 23.0 4.80 141.0 20.0 2,111
121.00 GLD1425D121 6.79 0.00 4.60 10.0 4.85 11.0 15.0 15
121.50 GLD1419D121.5 6.00 0.00 3.70 84.0 4.35 86.0 0.0 0
121.50 GLD1425D121.5 6.05 0.00 3.85 51.0 4.65 75.0 0.0 0
122.00 GLD1419D122 3.72 -2.13 3.50 11.0 3.65 11.0 67.0 10,258
122.00 GLD1425D122 3.90 -1.94 3.70 10.0 3.90 10.0 32.0 45
122.50 GLD1419D122.5 2.97 -2.18 2.81 161.0 3.15 14.0 151.0 6
122.50 GLD1425D122.5 3.35 -2.15 3.25 29.0 3.45 29.0 5.0 29
123.00 GLD1419D123 2.78 -2.02 2.57 22.0 2.65 11.0 536.0 4,503
123.00 GLD1425D123 2.71 -2.04 2.87 29.0 3.05 377.0 25.0 121
123.50 GLD1419D123.5 2.18 -1.92 2.11 22.0 2.20 11.0 21.0 0
123.50 GLD1425D123.5 2.59 -1.66 2.49 34.0 2.58 14.0 27.0 72
124.00 GLD1419D124 1.88 -1.89 1.68 22.0 1.75 11.0 561.0 3,767
124.00 GLD1425D124 2.28 -1.57 2.12 53.0 2.25 442.0 146.0 178
124.50 GLD1419D124.5 1.32 -1.78 1.28 33.0 1.37 46.0 434.0 11
124.50 GLD1425D124.5 1.80 -1.67 1.79 33.0 1.86 110.0 295.0 658
125.00 GLD1419D125 1.00 -1.88 0.93 32.0 0.97 21.0 1324.0 8,260
125.00 GLD1425D125 1.50 -1.55 1.48 56.0 1.53 31.0 775.0 916
125.50 GLD1419D125.5 0.66 -1.68 0.65 21.0 0.68 21.0 2741.0 1,323
125.50 GLD1425D125.5 1.22 -1.58 1.21 14.0 1.24 11.0 905.0 285
126.00 GLD1419D126 0.44 -1.45 0.44 172.0 0.53 100.0 9474.0 7,115
126.00 GLD1425D126 1.00 -1.25 0.97 22.0 1.01 25.0 2811.0 2,502
126.50 GLD1419D126.5 0.28 -1.20 0.27 27.0 0.29 8.0 834.0 279
126.50 GLD1425D126.5 0.86 -1.05 0.78 7.0 0.85 100.0 453.0 377
127.00 GLD1419D127 0.17 -1.01 0.16 50.0 0.18 11.0 5725.0 12,998
127.00 GLD1425D127 0.66 -1.03 0.60 22.0 0.63 21.0 648.0 889
127.50 GLD1419D127.5 0.11 -0.75 0.10 5.0 0.12 18.0 369.0 712
127.50 GLD1425D127.5 0.49 -0.79 0.46 58.0 0.49 90.0 357.0 621
128.00 GLD1419D128 0.06 -0.60 0.07 132.0 0.08 10.0 967.0 11,850
128.00 GLD1425D128 0.37 -0.70 0.35 22.0 0.38 11.0 5298.0 4,375
128.50 GLD1419D128.5 0.05 -0.35 0.04 5.0 0.06 29.0 1101.0 1,290
128.50 GLD1425D128.5 0.28 -0.60 0.27 3.0 0.29 18.0 379.0 1,454
129.00 GLD1419D129 0.04 -0.23 0.03 11.0 0.05 40.0 868.0 12,482
129.00 GLD1425D129 0.24 -0.44 0.20 70.0 0.22 53.0 721.0 4,310
129.50 GLD1419D129.5 0.03 -0.17 0.02 22.0 0.04 24.0 21.0 251
129.50 GLD1425D129.5 0.17 -0.35 0.15 39.0 0.17 21.0 46.0 950
130.00 GLD1419D130 0.03 -0.09 0.02 203.0 0.07 100.0 596.0 15,160
130.00 GLD1425D130 0.13 -0.29 0.09 10.0 0.13 36.0 234.0 1,760
130.50 GLD1419D130.5 0.02 -0.08 0.01 22.0 0.03 23.0 2.0 119
130.50 GLD1425D130.5 0.33 0.00 0.09 11.0 0.11 250.0 76.0 121
131.00 GLD1419D131 0.02 -0.04 0.05 13.0 0.02 18.0 24.0 5,510
131.00 GLD1425D131 0.08 -0.18 0.07 11.0 0.09 256.0 31.0 260
131.50 GLD1419D131.5 0.01 0.00 0.01 10.0 0.12 604.0 0.0 0
131.50 GLD1425D131.5 0.06 -0.17 0.04 270.0 0.07 47.0 11.0 110
132.00 GLD1419D132 0.01 -0.03 0.01 1.0 0.01 45.0 605.0 18,680
132.00 GLD1425D132 0.06 -0.11 0.04 50.0 0.06 30.0 1.0 278
132.50 GLD1419D132.5 0.09 0.00 0.00 0.0 0.06 599.0 0.0 0
132.50 GLD1425D132.5 0.04 -0.10 0.03 11.0 0.05 28.0 20.0 175
133.00 GLD1419D133 0.01 -0.01 0.02 16.0 0.01 67.0 1.0 14,011
133.00 GLD1425D133 0.09 0.00 0.02 236.0 0.05 236.0 25.0 86
133.50 GLD1419D133.5 0.08 0.00 0.00 0.0 0.06 599.0 0.0 0
133.50 GLD1425D133.5 0.03 -0.03 0.01 260.0 0.04 248.0 32.0 84
134.00 GLD1419D134 0.02 0.00 0.01 47.0 0.01 35.0 7.0 5,043
134.00 GLD1425D134 0.06 0.00 0.02 11.0 0.03 21.0 8.0 77
134.50 GLD1425D134.5 0.07 0.03 0.02 11.0 0.03 52.0 5.0 654
135.00 GLD1419D135 0.01 0.00 0.01 1.0 0.01 28.0 41.0 12,134
135.00 GLD1425D135 0.01 0.00 0.01 55.0 0.09 598.0 0.0 0
136.00 GLD1419D136 0.01 0.00 0.01 3.0 0.01 32.0 13.0 6,993
136.00 GLD1425D136 0.03 0.00 0.01 20.0 0.02 47.0 2.0 65
137.00 GLD1419D137 0.01 0.00 0.01 2.0 0.01 18.0 50.0 2,481
137.00 GLD1425D137 0.11 0.00 0.01 82.0 0.08 599.0 0.0 0
138.00 GLD1419D138 0.01 0.00 0.01 32.0 0.01 35.0 50.0 9,451
138.00 GLD1425D138 0.01 -0.02 0.01 8.0 0.02 11.0 4.0 30
139.00 GLD1419D139 0.17 0.00 0.01 48.0 0.19 77.0 0.0 0
139.00 GLD1425D139 0.03 0.02 0.01 200.0 0.02 11.0 1.0 32
140.00 GLD1419D140 0.01 0.00 0.01 13.0 0.01 42.0 103.0 6,316
140.00 GLD1425D140 0.02 0.00 0.01 200.0 0.02 11.0 150.0 191
141.00 GLD1419D141 0.01 0.00 0.01 1.0 0.01 18.0 50.0 1,567
142.00 GLD1419D142 0.17 0.00 0.02 21.0 0.46 112.0 0.0 0
143.00 GLD1419D143 0.17 0.00 0.01 31.0 0.16 72.0 0.0 0
144.00 GLD1419D144 0.17 0.00 0.01 99.0 0.46 112.0 0.0 0
145.00 GLD1419D145 0.16 0.00 0.01 11.0 0.13 47.0 0.0 0
146.00 GLD1419D146 0.06 0.00 0.01 88.0 0.16 72.0 0.0 0
147.00 GLD1419D147 0.15 0.00 0.01 72.0 0.38 97.0 0.0 0
148.00 GLD1419D148 0.01 0.00 0.01 21.0 0.01 37.0 1.0 215
149.00 GLD1419D149 0.01 0.00 0.01 65.0 0.01 34.0 59.0 337
150.00 GLD1419D150 0.01 0.00 0.01 40.0 0.01 66.0 4.0 692
151.00 GLD1419D151 0.01 0.00 0.01 5.0 0.01 42.0 6.0 104
152.00 GLD1419D152 0.02 0.01 0.01 40.0 0.01 50.0 40.0 60
153.00 GLD1419D153 0.01 0.00 0.01 40.0 0.01 23.0 0.0 0
154.00 GLD1419D154 0.01 0.00 0.01 60.0 0.01 39.0 0.0 0
155.00 GLD1419D155 0.04 0.03 0.01 49.0 0.01 39.0 40.0 69
156.00 GLD1419D156 0.02 0.01 0.01 41.0 0.01 68.0 100.0 137
157.00 GLD1419D157 0.01 0.00 0.01 65.0 0.01 41.0 0.0 0
158.00 GLD1419D158 0.01 0.00 0.01 65.0 0.01 41.0 0.0 0
159.00 GLD1419D159 0.04 0.03 0.01 10.0 0.01 41.0 1.0 1
160.00 GLD1419D160 0.04 0.03 0.01 70.0 0.01 38.0 1.0 1
161.00 GLD1419D161 0.02 0.01 0.01 10.0 0.01 21.0 10.0 31
162.00 GLD1419D162 0.01 0.00 0.01 10.0 0.01 38.0 0.0 0
163.00 GLD1419D163 0.05 0.04 0.01 10.0 0.01 38.0 50.0 64
164.00 GLD1419D164 0.01 0.00 0.01 10.0 0.01 37.0 0.0 0
165.00 GLD1419D165 0.01 0.00 0.01 10.0 0.01 36.0 0.0 0
166.00 GLD1419D166 0.03 0.02 0.01 10.0 0.01 68.0 250.0 250
167.00 GLD1419D167 0.01 0.00 0.01 20.0 0.01 38.0 15.0 15
168.00 GLD1419D168 0.05 0.04 0.01 10.0 0.01 39.0 1.0 3
169.00 GLD1419D169 0.01 0.00 0.01 10.0 0.01 39.0 0.0 0
170.00 GLD1419D170 0.01 0.00 0.01 36.0 0.01 39.0 0.0 0
171.00 GLD1419D171 0.01 0.00 0.01 10.0 0.01 39.0 0.0 0
172.00 GLD1419D172 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
173.00 GLD1419D173 0.01 0.00 0.01 31.0 0.01 41.0 0.0 0
174.00 GLD1419D174 0.01 0.00 0.01 39.0 0.01 41.0 0.0 0
175.00 GLD1419D175 0.01 0.00 0.01 30.0 0.01 39.0 0.0 0
176.00 GLD1419D176 0.01 0.00 0.01 47.0 0.01 40.0 0.0 0
177.00 GLD1419D177 0.01 0.00 0.01 1.0 0.01 41.0 60.0 60
180.00 GLD1419D180 0.01 0.00 0.01 34.0 0.01 40.0 0.0 0

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 GLD1419P75 0.04 0.03 0.01 19.0 0.01 41.0 1.0 1
76.00 GLD1419P76 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
77.00 GLD1419P77 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
78.00 GLD1419P78 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
79.00 GLD1419P79 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
80.00 GLD1419P80 0.07 0.06 0.01 1.0 0.01 41.0 2.0 2
81.00 GLD1419P81 0.01 0.00 0.01 1.0 0.01 41.0 0.0 0
82.00 GLD1419P82 0.03 0.02 0.01 1.0 0.01 41.0 1.0 1
83.00 GLD1419P83 0.01 0.00 0.01 21.0 0.01 41.0 0.0 0
84.00 GLD1419P84 0.01 0.00 0.01 1.0 0.01 41.0 0.0 0
85.00 GLD1419P85 0.08 0.07 0.01 1.0 0.01 41.0 10.0 10
86.00 GLD1419P86 0.01 0.00 0.01 21.0 0.01 41.0 0.0 0
87.00 GLD1419P87 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
88.00 GLD1419P88 0.07 0.06 0.01 10.0 0.01 41.0 2.0 14
89.00 GLD1419P89 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
90.00 GLD1419P90 0.07 0.06 0.01 10.0 0.01 75.0 20.0 130
91.00 GLD1419P91 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
92.00 GLD1419P92 0.04 0.03 0.01 10.0 0.01 41.0 1.0 1
93.00 GLD1419P93 0.26 0.25 0.01 1.0 0.01 41.0 1.0 1
94.00 GLD1419P94 0.04 0.03 0.01 38.0 0.01 25.0 2.0 240
95.00 GLD1419P95 0.08 0.07 0.01 1.0 0.01 41.0 10.0 10
96.00 GLD1419P96 0.01 0.00 0.01 10.0 0.01 41.0 0.0 0
97.00 GLD1419P97 0.30 0.29 0.01 1.0 0.01 41.0 1.0 2
98.00 GLD1419P98 0.01 0.00 0.01 10.0 0.01 33.0 150.0 160
99.00 GLD1419P99 0.01 0.00 0.01 10.0 0.01 40.0 0.0 0
100.00 GLD1419P100 0.01 0.00 0.01 217.0 0.01 38.0 71.0 483
101.00 GLD1419P101 0.04 0.03 0.01 10.0 0.01 34.0 31.0 175
102.00 GLD1419P102 0.01 0.00 0.01 11.0 0.01 8.0 0.0 0
103.00 GLD1419P103 0.04 0.03 0.01 15.0 0.01 18.0 1.0 168
104.00 GLD1419P104 0.01 0.00 0.01 1008.0 0.01 34.0 200.0 213
105.00 GLD1419P105 0.01 0.00 0.02 19.0 0.01 34.0 119.0 1,506
106.00 GLD1419P106 0.02 0.01 0.02 40.0 0.01 38.0 110.0 267
107.00 GLD1419P107 0.40 0.00 0.01 25.0 0.16 72.0 0.0 0
108.00 GLD1419P108 0.25 0.00 0.01 10.0 0.15 67.0 0.0 0
109.00 GLD1419P109 0.17 0.00 0.01 11.0 0.23 87.0 0.0 0
110.00 GLD1419P110 0.01 0.00 0.01 1.0 0.01 34.0 1.0 2,304
111.00 GLD1419P111 0.17 0.00 0.01 10.0 0.12 62.0 0.0 0
112.00 GLD1419P112 0.06 0.00 0.01 1.0 0.10 47.0 0.0 0
113.00 GLD1419P113 0.18 0.00 0.01 65.0 0.21 87.0 0.0 0
114.00 GLD1419P114 0.14 0.00 0.02 178.0 0.06 52.0 0.0 0
115.00 GLD1419P115 0.06 0.00 0.01 593.0 0.42 112.0 0.0 0
116.00 GLD1419P116 0.01 0.00 0.01 200.0 0.01 35.0 2.0 7,795
116.50 GLD1425P116.5 0.02 0.00 0.03 11.0 0.05 29.0 51.0 164
117.00 GLD1419P117 0.01 0.00 0.01 40.0 0.01 35.0 30.0 9,193
117.00 GLD1425P117 0.06 0.04 0.03 74.0 0.05 31.0 10.0 91
117.50 GLD1425P117.5 0.10 0.00 0.06 1.0 0.14 596.0 0.0 0
118.00 GLD1419P118 0.06 0.00 0.02 592.0 0.06 599.0 0.0 0
118.00 GLD1425P118 0.11 0.00 0.01 595.0 0.15 595.0 0.0 0
118.50 GLD1425P118.5 0.11 0.00 0.02 594.0 0.17 594.0 0.0 0
119.00 GLD1419P119 0.01 0.00 0.01 54.0 0.01 23.0 58.0 4,572
119.00 GLD1425P119 0.08 0.06 0.07 34.0 0.09 50.0 9.0 107
119.50 GLD1419P119.5 0.06 0.00 0.00 0.0 0.08 599.0 0.0 0
119.50 GLD1425P119.5 0.12 0.00 0.04 591.0 0.21 591.0 0.0 0
120.00 GLD1419P120 0.02 0.01 0.01 22.0 0.02 55.0 76.0 18,697
120.00 GLD1425P120 0.13 0.08 0.11 21.0 0.13 11.0 24.0 99
120.50 GLD1419P120.5 0.07 0.00 0.00 0.0 0.09 597.0 0.0 0
120.50 GLD1425P120.5 0.19 0.15 0.14 21.0 0.16 11.0 5.0 309
121.00 GLD1419P121 0.02 0.01 0.02 22.0 0.03 30.0 95.0 6,097
121.00 GLD1425P121 0.19 0.15 0.17 61.0 0.19 43.0 161.0 189
121.50 GLD1419P121.5 0.05 0.04 0.03 11.0 0.04 23.0 80.0 0
121.50 GLD1425P121.5 0.22 0.16 0.21 21.0 0.23 23.0 140.0 109
122.00 GLD1419P122 0.05 0.02 0.04 22.0 0.06 29.0 222.0 2,497
122.00 GLD1425P122 0.27 0.20 0.26 68.0 0.28 64.0 457.0 343
122.50 GLD1419P122.5 0.08 0.07 0.06 11.0 0.07 23.0 79.0 0
122.50 GLD1425P122.5 0.33 0.19 0.33 3.0 0.35 21.0 132.0 42
123.00 GLD1419P123 0.09 0.06 0.09 11.0 0.10 58.0 484.0 12,571
123.00 GLD1425P123 0.39 0.27 0.41 22.0 0.43 31.0 242.0 302
123.50 GLD1419P123.5 0.12 0.09 0.12 63.0 0.14 31.0 1210.0 53
123.50 GLD1425P123.5 0.49 0.34 0.52 3.0 0.53 1.0 394.0 141
124.00 GLD1419P124 0.19 0.16 0.19 11.0 0.21 11.0 1895.0 5,726
124.00 GLD1425P124 0.66 0.47 0.65 3.0 0.67 31.0 1004.0 574
124.50 GLD1419P124.5 0.31 0.25 0.29 21.0 0.37 10.0 3323.0 219
124.50 GLD1425P124.5 0.85 0.59 0.80 22.0 0.83 64.0 701.0 1,051
125.00 GLD1419P125 0.45 0.37 0.44 11.0 0.46 21.0 2007.0 11,187
125.00 GLD1425P125 1.04 0.69 0.99 22.0 1.02 68.0 1903.0 291
125.50 GLD1419P125.5 0.65 0.53 0.60 40.0 0.68 50.0 1059.0 831
125.50 GLD1425P125.5 1.22 0.79 1.17 10.0 1.25 17.0 401.0 2,458
126.00 GLD1419P126 0.92 0.76 0.88 20.0 0.97 50.0 1230.0 8,742
126.00 GLD1425P126 1.39 0.83 1.47 22.0 1.51 56.0 289.0 784
126.50 GLD1419P126.5 1.17 0.92 1.25 11.0 1.30 21.0 446.0 713
126.50 GLD1425P126.5 1.72 0.99 1.76 11.0 1.81 34.0 49.0 767
127.00 GLD1419P127 1.64 1.24 1.65 11.0 1.70 11.0 1456.0 7,743
127.00 GLD1425P127 2.05 1.18 2.08 35.0 2.17 10.0 119.0 946
127.50 GLD1419P127.5 1.98 1.37 2.07 11.0 2.14 11.0 329.0 600
127.50 GLD1425P127.5 2.49 1.38 2.45 11.0 2.51 34.0 50.0 390
128.00 GLD1419P128 2.39 1.59 2.52 22.0 2.60 11.0 396.0 4,934
128.00 GLD1425P128 2.89 1.53 2.82 22.0 2.94 10.0 66.0 401
128.50 GLD1419P128.5 3.40 2.23 2.99 13.0 3.15 8.0 213.0 306
128.50 GLD1425P128.5 1.52 0.00 3.20 11.0 3.40 8.0 68.0 87
129.00 GLD1419P129 3.73 2.17 3.45 34.0 3.65 21.0 48.0 6,129
129.00 GLD1425P129 1.82 0.00 3.65 22.0 3.85 8.0 649.0 699
129.50 GLD1419P129.5 1.56 0.00 3.70 86.0 4.35 61.0 0.0 0
129.50 GLD1425P129.5 2.15 0.00 4.10 22.0 4.30 8.0 262.0 308
130.00 GLD1419P130 4.65 2.29 4.45 22.0 4.65 21.0 73.0 8,130
130.00 GLD1425P130 4.50 1.90 4.50 22.0 4.75 11.0 10.0 283
130.50 GLD1419P130.5 2.41 0.00 4.70 86.0 5.30 61.0 0.0 0
130.50 GLD1425P130.5 2.70 0.00 4.75 65.0 5.45 60.0 0.0 0
131.00 GLD1419P131 6.25 2.85 5.25 206.0 5.65 11.0 12.0 1,456
131.00 GLD1425P131 3.10 0.00 5.25 65.0 6.00 68.0 0.0 0
131.50 GLD1419P131.5 3.35 0.00 5.70 81.0 6.30 61.0 0.0 0
131.50 GLD1425P131.5 6.85 3.05 5.85 87.0 6.30 100.0 10.0 25
132.00 GLD1419P132 6.58 2.18 6.25 179.0 6.80 110.0 7.0 4,464
132.00 GLD1425P132 4.25 0.00 6.35 22.0 6.70 10.0 10.0 217
132.50 GLD1419P132.5 4.35 0.00 6.65 10.0 7.45 114.0 0.0 0
132.50 GLD1425P132.5 4.45 0.00 6.75 55.0 7.35 36.0 0.0 0
133.00 GLD1419P133 7.65 2.25 7.25 176.0 7.80 122.0 7.0 705
133.00 GLD1425P133 5.78 0.93 7.20 65.0 7.90 46.0 8.0 13
133.50 GLD1419P133.5 5.35 0.00 7.55 26.0 8.45 114.0 0.0 0
133.50 GLD1425P133.5 5.35 0.00 7.65 65.0 8.40 46.0 0.0 20
134.00 GLD1419P134 9.25 3.15 8.25 178.0 8.80 110.0 10.0 313
134.00 GLD1425P134 5.90 0.00 8.25 55.0 8.80 36.0 0.0 0
134.50 GLD1425P134.5 3.55 -3.05 8.80 22.0 9.25 11.0 20.0 20
135.00 GLD1419P135 9.58 2.28 9.25 175.0 9.80 122.0 14.0 200
135.00 GLD1425P135 6.90 0.00 9.20 55.0 9.90 49.0 0.0 0
136.00 GLD1419P136 10.35 2.30 10.25 115.0 10.80 110.0 13.0 41
136.00 GLD1425P136 8.10 0.00 10.25 142.0 10.80 100.0 0.0 0
137.00 GLD1419P137 8.75 0.00 11.05 50.0 12.00 50.0 0.0 0
137.00 GLD1425P137 9.10 0.00 11.25 142.0 11.75 100.0 0.0 0
138.00 GLD1419P138 9.75 0.00 12.05 50.0 13.00 50.0 0.0 0
138.00 GLD1425P138 9.95 0.00 12.25 141.0 12.75 100.0 0.0 0
139.00 GLD1419P139 10.75 0.00 13.05 50.0 14.00 50.0 0.0 0
139.00 GLD1425P139 11.10 1.55 13.25 141.0 13.75 100.0 25.0 0
140.00 GLD1419P140 11.75 0.00 14.05 50.0 15.00 50.0 0.0 0
140.00 GLD1425P140 10.55 0.00 14.25 141.0 14.75 100.0 0.0 0
141.00 GLD1419P141 12.75 0.00 15.05 50.0 16.00 50.0 0.0 0
142.00 GLD1419P142 13.75 0.00 16.05 50.0 17.00 50.0 0.0 0
143.00 GLD1419P143 14.75 0.00 17.05 50.0 18.00 50.0 0.0 0
144.00 GLD1419P144 15.75 0.00 18.05 50.0 19.00 50.0 0.0 0
145.00 GLD1419P145 17.18 0.00 19.20 115.0 19.75 100.0 116.0 182
146.00 GLD1419P146 17.75 0.00 20.05 50.0 21.00 50.0 0.0 0
147.00 GLD1419P147 18.75 0.00 21.05 50.0 22.00 50.0 0.0 0
148.00 GLD1419P148 20.25 0.30 22.20 100.0 22.80 100.0 13.0 23
149.00 GLD1419P149 33.26 12.31 23.20 100.0 23.80 100.0 18.0 18
150.00 GLD1419P150 22.96 1.01 24.25 100.0 24.80 100.0 2.0 14
151.00 GLD1419P151 22.65 0.00 25.20 100.0 25.80 100.0 0.0 0
152.00 GLD1419P152 22.85 -1.10 26.20 100.0 26.80 100.0 6.0 6
153.00 GLD1419P153 24.90 0.00 27.20 100.0 27.80 100.0 0.0 0
154.00 GLD1419P154 25.90 0.00 28.25 100.0 28.80 100.0 0.0 0
155.00 GLD1419P155 21.93 -4.97 29.25 10.0 29.80 20.0 10.0 14
156.00 GLD1419P156 27.65 0.00 30.20 100.0 30.80 100.0 0.0 0
157.00 GLD1419P157 28.65 0.00 31.20 100.0 31.80 100.0 0.0 0
158.00 GLD1419P158 29.30 -0.60 32.20 100.0 32.80 100.0 2.0 1
159.00 GLD1419P159 30.65 0.00 33.20 100.0 33.80 100.0 0.0 0
160.00 GLD1419P160 44.03 12.38 34.20 100.0 34.80 100.0 3.0 3
161.00 GLD1419P161 32.65 0.00 35.20 100.0 35.80 100.0 0.0 0
162.00 GLD1419P162 33.80 0.15 36.20 100.0 36.80 100.0 4.0 0
163.00 GLD1419P163 34.65 0.00 37.20 100.0 37.80 100.0 0.0 0
164.00 GLD1419P164 35.65 0.00 38.20 100.0 38.80 100.0 0.0 0
165.00 GLD1419P165 35.20 0.00 39.20 100.0 39.80 100.0 0.0 0
166.00 GLD1419P166 37.65 0.00 40.20 100.0 40.80 100.0 0.0 0
167.00 GLD1419P167 47.62 8.97 41.20 100.0 41.80 100.0 4.0 4
168.00 GLD1419P168 49.65 10.00 42.20 100.0 42.80 100.0 3.0 3
169.00 GLD1419P169 39.20 0.00 43.20 100.0 43.80 100.0 0.0 0
170.00 GLD1419P170 40.20 0.00 44.20 100.0 44.80 100.0 0.0 0
171.00 GLD1419P171 41.20 0.00 45.20 100.0 45.80 100.0 0.0 0
172.00 GLD1419P172 43.93 0.00 46.20 100.0 46.80 100.0 20.0 20
173.00 GLD1419P173 44.65 0.00 47.20 100.0 47.80 100.0 0.0 0
174.00 GLD1419P174 45.65 0.00 48.20 100.0 48.80 100.0 0.0 0
175.00 GLD1419P175 46.65 0.00 49.20 100.0 49.80 100.0 0.0 0
176.00 GLD1419P176 47.65 0.00 50.20 100.0 50.80 100.0 0.0 0
177.00 GLD1419P177 48.65 0.00 51.20 100.0 51.80 100.0 0.0 0
180.00 GLD1419P180 51.65 0.00 54.20 100.0 54.75 100.0 0.0 0
Trading Center