$118.38 -0.90 (-0.76%) ETFS Gold Trust Units - NYSEARCA

Sep. 30, 2014 | 03:08 PM
Last Trade: 118.38
Trade Time: Sep 30 03:08 PM Eastern Daylight Time
Change: -0.90 (-0.76%)
Prev Close: 119.28
Open: 118.78
Bid: 118.34
Ask: 118.39
Options:

Call Options: SGOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 SGOL1418J95 24.10 0.00 23.10 30.0 23.60 76.0 0.0 0
100.00 SGOL1418J100 19.10 0.00 18.30 10.0 18.70 42.0 0.0 0
105.00 SGOL1418J105 14.20 0.00 13.40 81.0 13.80 180.0 0.0 0
110.00 SGOL1418J110 9.30 0.00 8.40 133.0 8.90 138.0 0.0 0
115.00 SGOL1418J115 4.60 0.00 3.90 164.0 4.40 164.0 0.0 0
117.00 SGOL1418J117 3.00 0.00 2.45 189.0 2.85 185.0 0.0 0
118.00 SGOL1418J118 2.30 0.00 1.95 107.0 2.25 228.0 0.0 0
119.00 SGOL1418J119 1.70 0.00 1.40 130.0 1.65 205.0 0.0 0
120.00 SGOL1418J120 1.20 0.00 0.95 112.0 1.20 234.0 0.0 0
121.00 SGOL1418J121 1.05 0.25 0.65 126.0 0.80 186.0 2.0 2
122.00 SGOL1418J122 0.50 0.00 0.40 137.0 0.55 135.0 0.0 0
123.00 SGOL1418J123 0.30 0.00 0.25 121.0 0.35 76.0 0.0 0
124.00 SGOL1418J124 0.30 0.10 0.15 148.0 0.25 90.0 10.0 10
125.00 SGOL1418J125 3.30 3.20 0.10 84.0 0.25 231.0 11.0 11
126.00 SGOL1418J126 0.05 0.00 0.05 139.0 0.25 252.0 0.0 0
127.00 SGOL1418J127 0.05 0.00 0.05 67.0 0.25 248.0 0.0 0
128.00 SGOL1418J128 1.38 1.13 0.05 128.0 0.25 249.0 2.0 2
129.00 SGOL1418J129 1.65 1.40 0.05 79.0 0.25 250.0 5.0 5
130.00 SGOL1418J130 1.55 1.35 0.05 57.0 0.20 229.0 2.0 2
131.00 SGOL1418J131 0.20 0.00 0.05 10.0 0.20 245.0 0.0 0
132.00 SGOL1418J132 0.20 0.00 0.05 229.0 0.25 254.0 0.0 0
133.00 SGOL1418J133 0.39 0.14 0.05 150.0 0.25 249.0 10.0 10
134.00 SGOL1418J134 0.20 0.00 0.05 185.0 0.25 250.0 0.0 0
135.00 SGOL1418J135 0.20 0.00 0.05 112.0 0.25 255.0 0.0 0
136.00 SGOL1418J136 0.20 0.00 0.05 192.0 0.25 223.0 0.0 0
137.00 SGOL1418J137 0.20 0.00 0.05 11.0 0.25 163.0 0.0 0
138.00 SGOL1418J138 0.20 0.00 0.05 11.0 0.20 163.0 0.0 0
139.00 SGOL1418J139 0.20 0.00 0.05 11.0 0.20 163.0 0.0 0
140.00 SGOL1418J140 0.20 0.00 0.05 11.0 0.20 163.0 0.0 0
141.00 SGOL1418J141 0.20 0.00 0.05 11.0 0.20 163.0 0.0 0

Put Options: SGOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 SGOL1418V95 0.20 0.00 0.00 0.0 0.25 163.0 0.0 0
100.00 SGOL1418V100 0.20 0.00 0.00 0.0 0.25 207.0 0.0 0
105.00 SGOL1418V105 0.25 0.00 0.05 133.0 0.25 228.0 0.0 0
110.00 SGOL1418V110 0.30 0.20 0.20 168.0 0.30 45.0 69.0 69
115.00 SGOL1418V115 0.45 0.00 0.65 178.0 0.80 22.0 0.0 0
117.00 SGOL1418V117 0.90 0.00 1.10 193.0 1.30 74.0 5.0 5
118.00 SGOL1418V118 1.05 0.00 1.40 192.0 1.65 54.0 0.0 0
119.00 SGOL1418V119 1.40 0.00 1.85 194.0 2.15 100.0 0.0 0
120.00 SGOL1418V120 0.80 -1.05 2.40 186.0 2.70 32.0 2.0 2
121.00 SGOL1418V121 2.20 -0.20 3.10 139.0 3.50 163.0 12.0 18
122.00 SGOL1418V122 0.80 -2.20 3.80 176.0 4.30 178.0 11.0 11
123.00 SGOL1418V123 1.00 -2.80 4.60 138.0 5.00 78.0 77.0 77
124.00 SGOL1418V124 2.00 -2.70 5.50 138.0 5.90 82.0 2.0 4
125.00 SGOL1418V125 1.65 -3.95 6.50 158.0 6.90 92.0 12.0 12
126.00 SGOL1418V126 6.60 0.00 7.40 172.0 7.80 53.0 0.0 0
127.00 SGOL1418V127 7.70 0.00 8.40 161.0 8.80 64.0 0.0 0
128.00 SGOL1418V128 8.50 0.00 9.40 103.0 9.80 87.0 0.0 0
129.00 SGOL1418V129 9.50 0.00 10.40 113.0 10.80 97.0 0.0 0
130.00 SGOL1418V130 10.50 0.00 11.30 175.0 11.80 91.0 0.0 0
131.00 SGOL1418V131 11.50 0.00 12.30 175.0 12.80 91.0 0.0 0
132.00 SGOL1418V132 12.60 0.00 13.30 175.0 13.80 91.0 0.0 0
133.00 SGOL1418V133 13.60 0.00 14.30 174.0 14.80 91.0 0.0 0
134.00 SGOL1418V134 14.60 0.00 15.30 174.0 15.80 95.0 0.0 0
135.00 SGOL1418V135 15.60 0.00 16.30 174.0 16.80 95.0 0.0 0
136.00 SGOL1418V136 16.60 0.00 17.30 174.0 17.70 63.0 0.0 0
137.00 SGOL1418V137 17.60 0.00 18.30 97.0 18.80 62.0 0.0 0
138.00 SGOL1418V138 18.60 0.00 19.30 86.0 19.80 20.0 0.0 0
139.00 SGOL1418V139 19.60 0.00 20.30 86.0 20.80 20.0 0.0 0
140.00 SGOL1418V140 20.60 0.00 21.30 86.0 21.80 20.0 0.0 0
141.00 SGOL1418V141 21.60 0.00 22.30 86.0 22.80 20.0 0.0 0