ETFS Gold Trust Units  $126.30

down -0.14


29/8/2014 03:59 PM  |  NYSEARCA : SGOL
Last Trade: 126.30
Trade Time: Aug 29 03:59 PM Eastern Daylight Time
Change: -0.14 (-0.11 %)
Prev Close: 126.44
Open: 126.23
Bid: 126.23
Ask: 195.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SGOL Trend Analysis - it has underperformed the S&P 500 by 31%
Options:

Call Options: SGOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SGOL1420I75 51.20 0.00 51.00 10.0 51.50 10.0 0.0 0
80.00 SGOL1420I80 46.20 0.00 46.00 10.0 46.50 10.0 0.0 0
85.00 SGOL1420I85 41.20 0.00 41.00 10.0 41.50 10.0 0.0 0
90.00 SGOL1420I90 36.20 0.00 36.00 10.0 36.50 10.0 0.0 0
95.00 SGOL1420I95 31.20 0.00 31.00 10.0 31.50 10.0 0.0 0
100.00 SGOL1420I100 26.20 0.00 26.00 10.0 26.50 10.0 0.0 0
105.00 SGOL1420I105 21.20 0.00 21.00 10.0 21.50 10.0 0.0 0
110.00 SGOL1420I110 16.20 0.00 15.90 10.0 16.40 21.0 0.0 0
112.00 SGOL1420I112 14.30 0.00 14.10 10.0 14.40 21.0 0.0 0
113.00 SGOL1420I113 13.40 0.00 13.10 10.0 13.40 21.0 0.0 0
114.00 SGOL1420I114 12.40 0.00 12.10 10.0 12.50 70.0 0.0 0
115.00 SGOL1420I115 11.40 0.00 10.90 54.0 11.40 42.0 0.0 0
116.00 SGOL1420I116 10.30 0.00 9.90 54.0 10.40 41.0 0.0 0
117.00 SGOL1420I117 9.30 0.00 8.90 59.0 9.40 38.0 0.0 0
118.00 SGOL1420I118 8.40 0.00 8.10 21.0 8.40 52.0 0.0 10
119.00 SGOL1420I119 7.30 0.00 7.10 50.0 7.50 71.0 0.0 0
120.00 SGOL1420I120 6.40 0.00 6.10 50.0 6.50 53.0 0.0 0
121.00 SGOL1420I121 5.40 0.00 5.10 65.0 5.70 22.0 0.0 0
122.00 SGOL1420I122 4.10 -0.40 4.20 122.0 4.60 35.0 21.0 21
123.00 SGOL1420I123 10.30 6.60 3.30 100.0 3.80 149.0 10.0 10
124.00 SGOL1420I124 3.30 0.00 2.55 94.0 2.85 50.0 10.0 11
125.00 SGOL1420I125 2.60 0.00 1.85 178.0 2.15 53.0 22.0 24
126.00 SGOL1420I126 1.95 0.00 1.30 178.0 1.60 117.0 14.0 28
127.00 SGOL1420I127 1.50 0.00 0.90 130.0 1.10 16.0 33.0 40
128.00 SGOL1420I128 1.10 0.00 0.60 129.0 0.80 130.0 45.0 56
129.00 SGOL1420I129 0.55 0.00 0.40 110.0 0.55 73.0 35.0 34
130.00 SGOL1420I130 0.55 0.00 0.25 168.0 0.40 133.0 10.0 41
131.00 SGOL1420I131 3.00 2.80 0.15 187.0 0.30 158.0 1.0 17
132.00 SGOL1420I132 0.15 0.00 0.10 160.0 0.25 195.0 0.0 10
133.00 SGOL1420I133 7.70 7.60 0.05 136.0 0.25 271.0 4.0 4
134.00 SGOL1420I134 0.70 0.65 0.05 109.0 0.20 198.0 1.0 42
135.00 SGOL1420I135 1.04 0.99 0.05 89.0 0.20 207.0 10.0 23
136.00 SGOL1420I136 1.40 1.15 0.05 55.0 0.25 296.0 4.0 10
137.00 SGOL1420I137 0.25 0.00 0.05 102.0 0.25 192.0 0.0 0
138.00 SGOL1420I138 0.25 0.00 0.05 96.0 0.25 131.0 0.0 0
139.00 SGOL1420I139 0.05 -0.15 0.05 108.0 0.25 364.0 5.0 13
140.00 SGOL1420I140 0.85 0.65 0.05 11.0 0.25 364.0 3.0 16
145.00 SGOL1420I145 0.25 0.00 0.05 86.0 0.25 79.0 0.0 0
150.00 SGOL1420I150 0.15 -0.05 0.05 10.0 0.25 169.0 10.0 10
155.00 SGOL1420I155 0.25 0.00 0.05 11.0 0.25 38.0 0.0 0
160.00 SGOL1420I160 0.05 -0.20 0.05 11.0 0.25 169.0 2.0 2
165.00 SGOL1420I165 0.25 0.00 0.05 11.0 0.25 56.0 0.0 0
170.00 SGOL1420I170 0.65 0.55 0.05 11.0 0.25 113.0 10.0 10
175.00 SGOL1420I175 0.50 0.25 0.05 11.0 0.25 169.0 10.0 10
180.00 SGOL1420I180 0.40 0.30 0.05 21.0 0.25 168.0 13.0 23
185.00 SGOL1420I185 0.35 0.10 0.05 11.0 0.25 113.0 12.0 41
190.00 SGOL1420I190 0.10 -0.15 0.05 11.0 0.25 113.0 10.0 30

Put Options: SGOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SGOL1420U75 0.20 0.00 0.00 0.0 0.25 114.0 0.0 0
80.00 SGOL1420U80 0.10 0.00 0.05 11.0 0.25 56.0 0.0 0
85.00 SGOL1420U85 0.20 0.00 0.05 11.0 0.25 56.0 0.0 0
90.00 SGOL1420U90 0.20 0.00 0.05 11.0 0.25 56.0 0.0 0
95.00 SGOL1420U95 0.20 0.00 0.05 11.0 0.25 56.0 0.0 0
100.00 SGOL1420U100 0.20 0.00 0.05 10.0 0.25 56.0 0.0 0
105.00 SGOL1420U105 0.20 0.00 0.05 10.0 0.25 56.0 0.0 0
110.00 SGOL1420U110 0.25 0.00 0.05 38.0 0.25 56.0 0.0 0
112.00 SGOL1420U112 0.20 0.00 0.05 22.0 0.25 79.0 0.0 0
113.00 SGOL1420U113 0.25 0.00 0.05 77.0 0.25 79.0 0.0 0
114.00 SGOL1420U114 0.25 0.00 0.05 110.0 0.25 71.0 0.0 0
115.00 SGOL1420U115 0.25 0.00 0.05 21.0 0.15 121.0 0.0 0
116.00 SGOL1420U116 1.80 1.55 0.05 33.0 0.25 319.0 10.0 21
117.00 SGOL1420U117 0.25 0.00 0.05 32.0 0.10 84.0 0.0 0
118.00 SGOL1420U118 2.20 2.00 0.05 50.0 0.25 165.0 1.0 1
119.00 SGOL1420U119 0.05 0.00 0.05 11.0 0.20 121.0 0.0 0
120.00 SGOL1420U120 2.65 2.60 0.05 100.0 0.25 284.0 1.0 2
121.00 SGOL1420U121 0.25 0.00 0.10 116.0 0.25 221.0 6.0 6
122.00 SGOL1420U122 0.15 0.00 0.15 172.0 0.30 71.0 0.0 0
123.00 SGOL1420U123 0.40 0.00 0.30 118.0 0.45 156.0 71.0 71
124.00 SGOL1420U124 0.60 0.00 0.45 201.0 0.65 88.0 179.0 179
125.00 SGOL1420U125 0.70 0.00 0.75 126.0 0.95 97.0 0.0 0
126.00 SGOL1420U126 1.35 0.35 1.15 118.0 1.40 97.0 1.0 10
127.00 SGOL1420U127 5.10 3.65 1.70 97.0 2.00 143.0 10.0 10
128.00 SGOL1420U128 2.15 0.00 2.40 125.0 2.70 115.0 0.0 0
129.00 SGOL1420U129 2.90 0.00 3.10 64.0 3.50 74.0 0.0 0
130.00 SGOL1420U130 3.45 -0.15 4.00 86.0 4.30 72.0 5.0 13
131.00 SGOL1420U131 3.40 -1.10 4.90 81.0 5.20 83.0 1.0 30
132.00 SGOL1420U132 8.00 2.60 5.80 52.0 6.30 141.0 10.0 10
133.00 SGOL1420U133 9.90 3.50 6.80 41.0 7.20 87.0 10.0 10
134.00 SGOL1420U134 4.40 -2.90 7.70 68.0 8.20 106.0 3.0 10
135.00 SGOL1420U135 8.30 0.00 8.70 44.0 9.20 55.0 0.0 0
136.00 SGOL1420U136 8.90 -0.40 9.70 66.0 10.20 132.0 10.0 10
137.00 SGOL1420U137 10.30 0.00 10.70 41.0 11.20 59.0 0.0 0
138.00 SGOL1420U138 11.20 0.00 11.60 69.0 12.00 10.0 0.0 0
139.00 SGOL1420U139 11.00 -1.30 12.60 81.0 13.10 89.0 10.0 10
140.00 SGOL1420U140 9.90 -3.50 13.60 86.0 14.10 79.0 10.0 10
145.00 SGOL1420U145 16.10 -2.10 18.60 45.0 19.10 49.0 10.0 10
150.00 SGOL1420U150 23.30 0.00 23.50 10.0 24.00 10.0 0.0 0
155.00 SGOL1420U155 28.30 0.00 28.50 10.0 29.00 10.0 0.0 0
160.00 SGOL1420U160 33.20 0.00 33.50 10.0 34.00 10.0 0.0 0
165.00 SGOL1420U165 38.20 0.00 38.50 10.0 39.00 10.0 0.0 0
170.00 SGOL1420U170 43.20 0.00 43.50 10.0 44.00 10.0 0.0 0
175.00 SGOL1420U175 48.20 0.00 48.50 10.0 49.00 10.0 0.0 0
180.00 SGOL1420U180 53.20 0.00 53.50 10.0 54.00 10.0 0.0 0
185.00 SGOL1420U185 58.20 0.00 58.50 10.0 59.00 10.0 0.0 0
190.00 SGOL1420U190 63.20 0.00 63.50 10.0 64.00 10.0 0.0 0
Trading Center