SPDR Gold Trust Shs ETF $125.71

down -0.63


22/7/2014 02:35 PM  |  NYSEARCA : GLD
Last Trade: 125.71
Trade Time: Jul 22 02:35 PM Eastern Daylight Time
Change: -0.63 (-0.50 %)
Prev Close: 126.34
Open: 126.33
Bid: 125.70
Ask: 125.71
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 16%
Options:

Call Options: GLD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
108.00 GLD1425G108 17.80 0.00 17.30 37.0 18.15 50.0 0.0 0
108.50 GLD1425G108.5 17.60 0.00 17.05 366.0 17.40 397.0 3.0 18
109.00 GLD1425G109 16.80 0.00 16.30 37.0 17.15 50.0 0.0 0
109.50 GLD1425G109.5 16.30 0.00 15.80 37.0 16.65 50.0 0.0 0
110.00 GLD1425G110 15.80 0.00 15.30 37.0 16.15 50.0 0.0 0
110.50 GLD1425G110.5 15.30 0.00 14.80 37.0 15.65 50.0 0.0 0
111.00 GLD1425G111 14.80 0.00 14.30 37.0 15.15 50.0 0.0 0
111.50 GLD1425G111.5 14.30 0.00 13.80 27.0 14.65 50.0 0.0 0
112.00 GLD1425G112 13.80 0.00 13.30 37.0 14.15 50.0 0.0 0
112.50 GLD1425G112.5 13.30 0.00 12.80 37.0 13.65 50.0 0.0 0
113.00 GLD1425G113 12.80 0.00 12.30 37.0 13.15 50.0 0.0 0
113.50 GLD1425G113.5 12.30 0.00 11.80 37.0 12.65 50.0 0.0 0
114.00 GLD1425G114 12.15 0.00 11.60 112.0 11.90 307.0 0.0 6
114.50 GLD1425G114.5 11.65 0.00 11.05 366.0 11.40 397.0 0.0 6
115.00 GLD1425G115 10.80 0.00 10.30 37.0 11.15 50.0 0.0 0
115.50 GLD1425G115.5 10.30 0.00 9.80 37.0 10.65 50.0 0.0 0
116.00 GLD1425G116 9.90 0.00 9.30 37.0 10.15 50.0 0.0 0
116.50 GLD1425G116.5 9.40 0.00 8.80 37.0 9.65 50.0 0.0 0
117.00 GLD1425G117 8.90 0.00 8.30 37.0 9.15 50.0 0.0 0
117.50 GLD1425G117.5 8.65 0.00 8.10 142.0 8.35 262.0 0.0 0
118.00 GLD1425G118 8.30 0.00 7.60 322.0 7.90 366.0 8.0 58
118.50 GLD1425G118.5 7.65 0.00 7.10 251.0 7.40 366.0 0.0 0
119.00 GLD1425G119 7.30 0.00 6.60 253.0 6.90 366.0 5.0 54
119.50 GLD1425G119.5 6.40 0.00 5.80 106.0 6.75 156.0 0.0 0
120.00 GLD1425G120 6.45 0.00 5.55 313.0 5.95 291.0 4.0 85
120.50 GLD1425G120.5 5.35 0.00 4.80 58.0 5.70 98.0 0.0 0
121.00 GLD1425G121 5.50 0.00 4.55 380.0 4.90 365.0 24.0 139
121.50 GLD1425G121.5 4.05 -0.71 4.15 86.0 4.35 91.0 19.0 63
122.00 GLD1425G122 3.75 -0.50 3.75 210.0 3.85 167.0 24.0 61
122.50 GLD1425G122.5 3.45 -0.25 3.25 234.0 3.35 172.0 33.0 62
123.00 GLD1425G123 2.90 -0.35 2.82 154.0 2.87 31.0 197.0 844
123.50 GLD1425G123.5 2.36 -0.74 2.37 120.0 2.42 71.0 197.0 164
124.00 GLD1425G124 1.94 -0.59 1.95 65.0 1.98 25.0 233.0 341
124.50 GLD1425G124.5 1.60 -0.63 1.55 17.0 1.59 121.0 352.0 1,318
125.00 GLD1425G125 1.22 -0.54 1.20 30.0 1.22 34.0 399.0 1,020
125.50 GLD1425G125.5 0.91 -0.51 0.87 25.0 0.88 28.0 655.0 843
126.00 GLD1425G126 0.62 -0.44 0.61 198.0 0.63 130.0 472.0 2,548
126.50 GLD1425G126.5 0.41 -0.37 0.41 294.0 0.43 271.0 843.0 1,389
127.00 GLD1425G127 0.27 -0.29 0.26 146.0 0.27 10.0 1816.0 2,932
127.50 GLD1425G127.5 0.17 -0.21 0.16 386.0 0.18 354.0 1230.0 3,364
128.00 GLD1425G128 0.12 -0.12 0.10 95.0 0.11 20.0 1510.0 5,662
128.50 GLD1425G128.5 0.07 -0.09 0.07 337.0 0.08 372.0 69.0 3,136
129.00 GLD1425G129 0.05 -0.07 0.04 381.0 0.05 10.0 518.0 2,138
129.50 GLD1425G129.5 0.08 0.00 0.03 87.0 0.04 94.0 393.0 672
130.00 GLD1425G130 0.03 -0.03 0.02 95.0 0.03 25.0 42.0 4,205
130.50 GLD1425G130.5 0.05 0.00 0.01 170.0 0.02 31.0 89.0 225
131.00 GLD1425G131 0.04 0.00 0.01 97.0 0.02 25.0 6.0 2,082
131.50 GLD1425G131.5 0.08 0.00 0.01 1.0 0.07 608.0 0.0 0
132.00 GLD1425G132 0.02 0.00 0.01 150.0 0.02 102.0 20.0 1,934
133.00 GLD1425G133 0.07 0.00 0.01 10.0 0.11 610.0 0.0 0
134.00 GLD1425G134 0.02 0.00 0.01 11.0 0.01 105.0 100.0 1,611
135.00 GLD1425G135 0.01 -0.01 0.01 11.0 0.01 86.0 5.0 32
136.00 GLD1425G136 0.08 0.00 0.00 0.0 0.25 57.0 0.0 0
137.00 GLD1425G137 0.06 0.00 0.00 0.0 0.22 57.0 0.0 0
138.00 GLD1425G138 0.23 0.00 0.00 0.0 0.21 61.0 0.0 0
139.00 GLD1425G139 0.02 0.01 0.01 68.0 0.01 101.0 8.0 8
140.00 GLD1425G140 0.01 0.00 0.01 10.0 0.01 105.0 0.0 0
141.00 GLD1425G141 0.01 0.00 0.01 300.0 0.01 103.0 0.0 0

Put Options: GLD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
108.00 GLD1425S108 0.22 0.00 0.01 10.0 0.21 63.0 0.0 0
108.50 GLD1425S108.5 0.22 0.00 0.03 10.0 0.20 61.0 0.0 0
109.00 GLD1425S109 0.22 0.00 0.01 11.0 0.21 63.0 0.0 0
109.50 GLD1425S109.5 0.22 0.00 0.01 11.0 0.21 63.0 0.0 0
110.00 GLD1425S110 0.22 0.00 0.01 11.0 0.21 63.0 0.0 0
110.50 GLD1425S110.5 0.01 0.00 0.01 311.0 0.01 124.0 0.0 0
111.00 GLD1425S111 0.22 0.00 0.01 10.0 0.21 63.0 0.0 0
111.50 GLD1425S111.5 0.22 0.00 0.01 45.0 0.21 63.0 0.0 0
112.00 GLD1425S112 0.22 0.00 0.01 10.0 0.21 63.0 0.0 0
112.50 GLD1425S112.5 0.01 0.00 0.01 11.0 0.01 126.0 0.0 0
113.00 GLD1425S113 0.23 0.00 0.01 10.0 0.21 63.0 0.0 0
113.50 GLD1425S113.5 0.23 0.00 0.01 50.0 0.21 63.0 0.0 0
114.00 GLD1425S114 0.23 0.00 0.01 11.0 0.25 63.0 0.0 0
114.50 GLD1425S114.5 0.23 0.00 0.01 1.0 0.21 63.0 0.0 0
115.00 GLD1425S115 0.23 0.00 0.01 1.0 0.21 63.0 0.0 0
115.50 GLD1425S115.5 0.01 0.00 0.01 3.0 0.01 38.0 3.0 39
116.00 GLD1425S116 0.01 0.00 0.01 311.0 0.02 140.0 100.0 205
116.50 GLD1425S116.5 0.01 -0.01 0.01 31.0 0.02 193.0 200.0 78
117.00 GLD1425S117 0.07 0.00 0.01 1.0 0.06 63.0 0.0 0
117.50 GLD1425S117.5 0.02 0.00 0.01 55.0 0.02 93.0 1.0 52
118.00 GLD1425S118 0.03 0.02 0.01 311.0 0.02 316.0 1500.0 2,323
118.50 GLD1425S118.5 0.06 0.00 0.01 67.0 0.07 607.0 0.0 0
119.00 GLD1425S119 0.07 0.00 0.01 625.0 0.07 607.0 0.0 0
119.50 GLD1425S119.5 0.07 0.00 0.01 1.0 0.07 607.0 0.0 0
120.00 GLD1425S120 0.03 0.00 0.02 156.0 0.03 80.0 44.0 1,084
120.50 GLD1425S120.5 0.03 0.01 0.03 11.0 0.04 118.0 1.0 299
121.00 GLD1425S121 0.04 0.01 0.03 105.0 0.05 118.0 42.0 636
121.50 GLD1425S121.5 0.05 0.01 0.04 125.0 0.06 109.0 1.0 207
122.00 GLD1425S122 0.07 0.00 0.06 378.0 0.07 297.0 288.0 806
122.50 GLD1425S122.5 0.09 0.00 0.08 453.0 0.09 311.0 134.0 1,085
123.00 GLD1425S123 0.14 0.02 0.12 7.0 0.13 286.0 125.0 6,058
123.50 GLD1425S123.5 0.17 0.02 0.16 416.0 0.17 250.0 370.0 851
124.00 GLD1425S124 0.25 0.03 0.24 372.0 0.25 256.0 456.0 5,931
124.50 GLD1425S124.5 0.33 0.02 0.33 141.0 0.34 10.0 781.0 2,099
125.00 GLD1425S125 0.48 0.09 0.48 245.0 0.50 256.0 897.0 2,334
125.50 GLD1425S125.5 0.68 0.15 0.67 62.0 0.68 73.0 838.0 2,266
126.00 GLD1425S126 0.91 0.17 0.87 120.0 0.91 91.0 1351.0 2,482
126.50 GLD1425S126.5 1.17 0.21 1.21 30.0 1.23 56.0 656.0 1,222
127.00 GLD1425S127 1.56 0.35 1.56 12.0 1.60 89.0 300.0 1,626
127.50 GLD1425S127.5 1.96 0.38 1.95 34.0 2.00 109.0 207.0 373
128.00 GLD1425S128 2.40 0.29 2.36 120.0 2.42 118.0 353.0 572
128.50 GLD1425S128.5 2.88 0.52 2.82 96.0 2.88 69.0 305.0 542
129.00 GLD1425S129 3.25 0.45 3.30 59.0 3.35 45.0 359.0 190
129.50 GLD1425S129.5 3.30 0.00 3.80 47.0 3.90 150.0 13.0 20
130.00 GLD1425S130 4.55 0.60 4.25 70.0 4.35 76.0 10.0 279
130.50 GLD1425S130.5 4.45 0.00 4.60 317.0 4.90 10.0 34.0 3
131.00 GLD1425S131 4.25 0.00 4.80 106.0 5.75 81.0 0.0 0
131.50 GLD1425S131.5 5.00 0.00 5.60 412.0 6.00 269.0 0.0 0
132.00 GLD1425S132 5.20 0.00 5.75 217.0 6.75 198.0 0.0 0
133.00 GLD1425S133 6.20 0.00 6.75 198.0 7.75 126.0 0.0 0
134.00 GLD1425S134 5.40 0.00 6.15 60.0 10.15 70.0 0.0 0
135.00 GLD1425S135 6.30 0.00 7.00 36.0 11.20 35.0 0.0 0
136.00 GLD1425S136 9.50 0.00 10.10 307.0 10.45 212.0 0.0 0
137.00 GLD1425S137 8.45 0.00 9.00 36.0 13.35 22.0 0.0 0
138.00 GLD1425S138 9.30 0.00 10.10 36.0 14.15 35.0 0.0 0
139.00 GLD1425S139 11.70 -0.80 13.10 307.0 13.45 213.0 11.0 11
140.00 GLD1425S140 14.15 0.65 14.10 307.0 14.45 213.0 2.0 2
141.00 GLD1425S141 14.50 0.00 15.10 307.0 15.45 213.0 0.0 0
Trading Center