SPDR GOLD TRUST, SPDR GOLD SHARES (NY: GLD)
123.76 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 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 10.05 10.30 0 160
GLD7140621C00114000 114.00 9.800 +0.00 9.700 10.85 0 63
GLD140621C00115000 115.00 9.200 +0.00 9.150 9.400 0 208
GLD7140621C00115000 115.00 15.55 +0.00 8.850 9.800 0 149
GLD140621C00116000 116.00 8.200 +0.00 8.300 8.500 14 1,808
GLD7140621C00116000 116.00 16.05 +0.00 8.000 8.950 0 155
GLD140621C00117000 117.00 7.600 +0.00 7.450 7.650 28 280
GLD7140621C00117000 117.00 5.400 +0.00 7.100 8.100 0 52
GLD140621C00118000 118.00 7.900 +0.00 6.600 6.800 0 536
GLD7140621C00118000 118.00 6.450 +0.00 6.300 7.250 0 181
GLD140621C00119000 119.00 5.850 +0.00 5.850 6.000 0 653
GLD7140621C00119000 119.00 7.450 +0.00 5.500 6.100 0 83
GLD140621C00120000 120.00 5.200 +0.00 5.150 5.250 51 1,847
GLD7140621C00120000 120.00 6.450 +0.00 4.800 5.450 0 48
GLD140621C00121000 121.00 4.450 +0.00 4.450 4.550 5 1,826
GLD7140621C00121000 121.00 8.410 +0.00 4.150 4.650 0 17
GLD140621C00122000 122.00 3.830 +0.00 3.800 3.900 20 927
GLD7140621C00122000 122.00 4.800 +0.00 3.500 4.000 0 98
GLD140621C00123000 123.00 3.270 +0.00 3.200 3.300 84 2,292
GLD7140621C00123000 123.00 3.350 +0.00 3.000 3.350 0 55
GLD140621C00124000 124.00 2.700 +0.00 2.690 2.710 572 2,324
GLD7140621C00124000 124.00 3.710 +0.00 2.460 2.860 0 35
GLD140621C00125000 125.00 2.260 +0.00 2.230 2.270 787 15,368
GLD7140621C00125000 125.00 4.150 +0.00 2.020 2.320 0 250
GLD140621C00126000 126.00 1.830 +0.00 1.840 1.860 428 4,645
GLD7140621C00126000 126.00 1.820 +0.00 1.630 1.980 7 98
GLD140621C00127000 127.00 1.510 +0.00 1.490 1.520 65 6,269
GLD7140621C00127000 127.00 1.440 +0.00 1.350 1.560 0 56
GLD140621C00128000 128.00 1.200 +0.00 1.210 1.230 255 2,539
GLD7140621C00128000 128.00 1.900 +0.00 1.050 1.330 0 388
GLD140621C00129000 129.00 0.9900 +0.00 0.9700 1.000 21 1,998
GLD7140621C00129000 129.00 5.600 +0.00 0.9000 1.040 0 50
GLD140621C00130000 130.00 0.8000 +0.00 0.7700 0.8000 317 17,453
GLD7140621C00130000 130.00 0.8100 +0.00 0.5400 0.8900 3 603
GLD140621C00131000 131.00 0.6300 +0.00 0.6200 0.6500 110 2,053
GLD7140621C00131000 131.00 1.090 +0.00 0.3600 0.7200 0 635
GLD140621C00132000 132.00 0.5200 +0.00 0.5000 0.5300 484 1,860
GLD7140621C00132000 132.00 4.400 +0.00 0.4200 0.5900 0 59
GLD140621C00133000 133.00 0.4500 +0.00 0.4000 0.4200 0 1,505
GLD7140621C00133000 133.00 1.050 +0.00 0.3400 0.4900 0 70
GLD140621C00134000 134.00 0.3300 +0.00 0.3200 0.3500 1 1,300
GLD7140621C00134000 134.00 2.650 +0.00 0.2700 0.4100 0 60
GLD140621C00135000 135.00 0.2600 +0.00 0.2600 0.2900 23 7,640
GLD7140621C00135000 135.00 0.3000 +0.00 0.2100 0.3500 0 97
GLD140621C00136000 136.00 0.2300 +0.00 0.2100 0.2400 9 6,120
GLD7140621C00136000 136.00 0.8500 +0.00 0.1600 0.3000 0 27
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GLD140621P00114000 114.00 0.4800 +0.00 0.4600 0.4800 6 3,407
GLD7140621P00114000 114.00 4.700 +0.00 0.4300 0.5800 0 100
GLD140621P00115000 115.00 0.5700 +0.00 0.5500 0.5800 40 7,739
GLD7140621P00115000 115.00 1.110 +0.00 0.5200 0.6800 0 458
GLD140621P00116000 116.00 0.6800 +0.00 0.6700 0.6900 10 2,592
GLD7140621P00116000 116.00 6.400 +0.00 0.6400 0.7900 0 93
GLD140621P00117000 117.00 0.9000 +0.00 0.8100 0.8200 2 1,788
GLD7140621P00117000 117.00 6.850 +0.00 0.7700 0.9400 0 63
GLD140621P00118000 118.00 1.010 +0.00 0.9800 1.000 20 4,414
GLD7140621P00118000 118.00 1.380 +0.00 0.9300 1.120 0 56
GLD140621P00119000 119.00 1.190 +0.00 1.180 1.200 116 1,859
GLD7140621P00119000 119.00 1.850 +0.00 1.120 1.340 0 149
GLD140621P00120000 120.00 1.440 +0.00 1.440 1.460 218 25,536
GLD7140621P00120000 120.00 2.040 +0.00 1.360 1.630 0 77
GLD140621P00121000 121.00 1.720 +0.00 1.730 1.750 52 1,947
GLD7140621P00121000 121.00 3.400 +0.00 1.640 1.930 0 57
GLD140621P00122000 122.00 2.070 +0.00 2.080 2.100 108 5,746
GLD7140621P00122000 122.00 2.150 +0.00 2.000 2.300 0 351
GLD140621P00123000 123.00 2.480 +0.00 2.490 2.510 679 8,397
GLD7140621P00123000 123.00 2.640 +0.00 2.370 2.720 0 155
GLD140621P00124000 124.00 2.940 +0.00 2.940 2.990 412 4,773
GLD7140621P00124000 124.00 3.700 +0.15 2.830 3.200 0 43
GLD140621P00125000 125.00 3.530 +0.00 3.450 3.550 102 16,738
GLD7140621P00125000 125.00 3.100 +0.00 3.350 3.750 0 106
GLD140621P00126000 126.00 4.100 +0.00 4.050 4.150 34 4,598
GLD7140621P00126000 126.00 3.700 +0.00 3.950 4.400 0 43
GLD140621P00127000 127.00 4.850 +0.00 4.700 4.800 28 7,083
GLD7140621P00127000 127.00 4.500 +0.00 4.550 5.150 0 38
GLD140621P00128000 128.00 5.380 +0.00 5.400 5.550 11 806
GLD7140621P00128000 128.00 6.150 +0.00 5.350 5.900 0 67
GLD140621P00129000 129.00 6.450 +0.00 6.150 6.300 48 1,671
GLD7140621P00129000 129.00 2.720 +0.00 6.050 6.400 0 95
GLD140621P00130000 130.00 7.100 +0.00 6.950 7.150 14 9,516
GLD7140621P00130000 130.00 3.150 +0.00 6.550 7.500 0 68
GLD140621P00131000 131.00 7.860 +0.00 7.800 8.000 4 346
GLD7140621P00131000 131.00 5.400 +0.00 7.400 8.350 0 17
GLD140621P00132000 132.00 9.050 +0.00 8.650 8.900 0 1,068
GLD7140621P00132000 132.00 11.50 +0.00 8.300 9.250 0 22
GLD140621P00133000 133.00 10.15 +0.00 9.550 9.800 0 610
GLD7140621P00133000 133.00 5.000 +0.00 8.600 10.35 0 33
GLD140621P00134000 134.00 9.560 +0.00 10.50 10.70 0 406
GLD7140621P00134000 134.00 4.950 +0.00 9.950 11.20 0 29
GLD140621P00135000 135.00 11.20 +0.00 11.40 11.65 0 866
GLD7140621P00135000 135.00 10.30 +0.00 11.00 12.05 0 26
GLD140621P00136000 136.00 12.00 +0.00 12.35 12.60 0 488
GLD7140621P00136000 136.00 13.50 +0.00 11.95 13.00 0 25
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