SPDR GOLD TRUST, SPDR GOLD SHARES (NY: GLD)
124.75 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GLD140621C00114000 114.00 10.58 +0.00 11.10 11.40 0 160
GLD7140621C00114000 114.00 9.800 +0.00 10.75 11.60 0 63
GLD140621C00115000 115.00 10.71 +0.00 10.20 10.45 0 215
GLD7140621C00115000 115.00 15.55 +0.00 9.800 10.70 0 149
GLD140621C00116000 116.00 9.460 +0.00 9.300 9.550 0 1,828
GLD7140621C00116000 116.00 16.05 +0.00 9.000 9.750 0 155
GLD140621C00117000 117.00 8.750 +0.00 8.450 8.700 0 288
GLD7140621C00117000 117.00 5.400 +0.00 8.100 8.900 0 52
GLD140621C00118000 118.00 7.900 +0.00 7.600 7.800 0 522
GLD7140621C00118000 118.00 9.750 +0.00 7.300 8.000 0 181
GLD140621C00119000 119.00 6.750 +0.00 6.800 7.000 0 650
GLD7140621C00119000 119.00 7.450 +0.00 6.550 7.050 0 83
GLD140621C00120000 120.00 5.990 +0.00 6.000 6.200 0 1,807
GLD7140621C00120000 120.00 6.450 +0.00 5.750 6.300 0 48
GLD140621C00121000 121.00 5.400 +0.00 5.300 5.450 0 1,868
GLD7140621C00121000 121.00 8.410 +0.00 4.950 5.700 0 17
GLD140621C00122000 122.00 4.650 +0.00 4.600 4.750 0 881
GLD7140621C00122000 122.00 4.800 +0.00 4.400 5.000 0 88
GLD140621C00123000 123.00 4.270 +0.00 4.000 4.100 0 644
GLD7140621C00123000 123.00 4.550 +0.00 3.700 4.400 0 59
GLD140621C00124000 124.00 3.380 +0.00 3.400 3.500 0 1,439
GLD7140621C00124000 124.00 3.710 +0.00 3.200 3.800 0 35
GLD140621C00125000 125.00 2.930 +0.00 2.900 2.940 0 14,007
GLD7140621C00125000 125.00 4.150 +0.00 2.730 3.300 0 250
GLD140621C00126000 126.00 2.460 +0.00 2.440 2.470 0 4,090
GLD7140621C00126000 126.00 2.990 +0.00 2.220 2.820 0 98
GLD140621C00127000 127.00 2.060 +0.00 2.030 2.060 0 5,772
GLD7140621C00127000 127.00 2.170 +0.00 1.860 2.420 0 46
GLD140621C00128000 128.00 1.690 +0.00 1.680 1.710 0 2,406
GLD7140621C00128000 128.00 1.900 +0.00 1.550 2.000 0 388
GLD140621C00129000 129.00 1.420 +0.00 1.380 1.410 0 1,972
GLD7140621C00129000 129.00 5.600 +0.00 1.240 1.680 0 50
GLD140621C00130000 130.00 1.140 +0.00 1.130 1.160 0 15,473
GLD7140621C00130000 130.00 1.270 +0.00 1.020 1.400 0 606
GLD140621C00131000 131.00 0.9400 +0.00 0.9200 0.9500 0 2,117
GLD7140621C00131000 131.00 1.090 +0.00 0.4700 1.350 0 635
GLD140621C00132000 132.00 0.8400 +0.00 0.7500 0.7800 0 1,501
GLD7140621C00132000 132.00 4.400 +0.00 0.3100 1.190 0 59
GLD140621C00133000 133.00 0.6300 +0.00 0.6100 0.6400 0 1,459
GLD7140621C00133000 133.00 1.050 +0.00 0.4000 0.8000 0 70
GLD140621C00134000 134.00 0.5200 +0.00 0.5000 0.5200 0 1,302
GLD7140621C00134000 134.00 2.650 +0.00 0.0700 0.9600 0 60
GLD140621C00135000 135.00 0.4300 +0.00 0.4100 0.4300 0 7,517
GLD7140621C00135000 135.00 0.9000 +0.00 0.2500 0.5600 0 99
GLD140621C00136000 136.00 0.3800 +0.00 0.3400 0.3600 0 5,849
GLD7140621C00136000 136.00 0.8500 +0.00 0.1600 0.5900 0 27
GLD140621C00137000 137.00 0.3500 +0.00 0.2800 0.3000 0 2,533
GLD7140621C00137000 137.00 4.700 +0.00 0.1200 0.4000 0 31
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GLD140621P00114000 114.00 0.5100 +0.00 0.5000 0.5200 0 3,317
GLD7140621P00114000 114.00 4.700 +0.00 0.2800 0.6800 0 100
GLD140621P00115000 115.00 0.6000 +0.00 0.5900 0.6100 0 7,399
GLD7140621P00115000 115.00 1.110 +0.00 0.1400 1.040 0 458
GLD140621P00116000 116.00 0.6300 +0.00 0.6900 0.7200 0 2,490
GLD7140621P00116000 116.00 6.400 +0.00 0.2400 1.150 0 93
GLD140621P00117000 117.00 0.8100 +0.00 0.8200 0.8500 0 1,530
GLD7140621P00117000 117.00 6.850 +0.00 0.6200 1.270 0 63
GLD140621P00118000 118.00 0.9800 +0.00 0.9800 1.000 0 4,400
GLD7140621P00118000 118.00 1.380 +0.00 0.7500 1.160 0 56
GLD140621P00119000 119.00 1.180 +0.00 1.160 1.190 0 1,523
GLD7140621P00119000 119.00 1.850 +0.00 1.070 1.250 0 149
GLD140621P00120000 120.00 1.400 +0.00 1.380 1.410 0 22,415
GLD7140621P00120000 120.00 2.040 +0.00 1.110 1.490 0 77
GLD140621P00121000 121.00 1.660 +0.00 1.640 1.670 0 1,905
GLD7140621P00121000 121.00 3.400 +0.00 1.350 2.030 0 57
GLD140621P00122000 122.00 1.980 +0.00 1.950 1.980 0 5,839
GLD7140621P00122000 122.00 1.950 +0.00 1.620 2.160 0 350
GLD140621P00123000 123.00 2.370 +0.00 2.300 2.330 0 7,562
GLD7140621P00123000 123.00 2.290 +0.00 1.950 2.530 0 151
GLD140621P00124000 124.00 2.730 +0.00 2.710 2.750 0 4,127
GLD7140621P00124000 124.00 3.700 +0.00 2.290 2.900 0 43
GLD140621P00125000 125.00 3.250 +0.00 3.150 3.250 0 16,810
GLD7140621P00125000 125.00 3.100 +0.00 2.780 3.350 0 106
GLD140621P00126000 126.00 3.450 +0.00 3.700 3.800 0 4,626
GLD7140621P00126000 126.00 3.700 +0.00 3.350 4.000 0 43
GLD140621P00127000 127.00 4.300 +0.00 4.300 4.400 0 7,054
GLD7140621P00127000 127.00 4.500 +0.00 3.900 4.600 0 38
GLD140621P00128000 128.00 4.990 +0.00 4.900 5.050 0 812
GLD7140621P00128000 128.00 6.150 +0.00 4.550 5.350 0 67
GLD140621P00129000 129.00 5.700 +0.00 5.650 5.800 0 1,650
GLD7140621P00129000 129.00 2.720 +0.00 5.250 5.950 0 95
GLD140621P00130000 130.00 6.390 +0.00 6.300 6.550 0 9,437
GLD7140621P00130000 130.00 3.150 +0.00 6.300 6.750 0 68
GLD140621P00131000 131.00 6.820 +0.00 7.100 7.300 0 347
GLD7140621P00131000 131.00 5.400 +0.00 6.850 7.600 0 17
GLD140621P00132000 132.00 7.610 +0.00 7.900 8.150 0 1,067
GLD7140621P00132000 132.00 11.50 +0.00 7.700 8.450 0 22
GLD140621P00133000 133.00 7.060 +0.00 8.750 9.000 0 600
GLD7140621P00133000 133.00 5.000 +0.00 8.550 9.300 0 33
GLD140621P00134000 134.00 9.560 +0.00 9.650 9.900 0 406
GLD7140621P00134000 134.00 4.950 +0.00 9.300 10.25 0 29
GLD140621P00135000 135.00 10.10 +0.00 10.55 10.80 0 859
GLD7140621P00135000 135.00 10.30 +0.00 10.15 11.20 0 26
GLD140621P00136000 136.00 11.10 +0.00 11.45 11.75 0 488
GLD7140621P00136000 136.00 13.50 +0.00 11.25 12.10 0 25
GLD140621P00137000 137.00 12.10 +0.00 12.40 12.70 0 489
GLD7140621P00137000 137.00 N/A +0.00 12.15 13.05 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here