SPDR GOLD TRUST, SPDR GOLD SHARES (NY: GLD)
124.56 USD  +0.80 (+0.65%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 24, 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 10.70 10.95 0 160
GLD7140621C00114000 114.00 9.800 +0.00 10.40 11.30 0 63
GLD140621C00115000 115.00 9.850 +0.65 9.800 10.05 2 208
GLD7140621C00115000 115.00 15.55 +0.00 9.300 10.50 0 149
GLD140621C00116000 116.00 8.200 +0.00 8.900 9.150 0 1,808
GLD7140621C00116000 116.00 16.05 +0.00 8.650 9.350 0 155
GLD140621C00117000 117.00 7.600 +0.00 8.100 8.350 5 280
GLD7140621C00117000 117.00 5.400 +0.00 7.700 8.600 0 52
GLD140621C00118000 118.00 6.800 -1.10 7.200 7.400 28 536
GLD7140621C00118000 118.00 6.450 +0.00 6.850 7.700 0 181
GLD140621C00119000 119.00 6.450 +0.60 6.400 6.550 47 653
GLD7140621C00119000 119.00 5.400 -2.05 6.100 6.850 10 83
GLD140621C00120000 120.00 5.650 +0.45 5.600 5.800 84 1,847
GLD7140621C00120000 120.00 6.450 +0.00 5.300 5.850 0 48
GLD140621C00121000 121.00 4.950 +0.50 4.950 5.050 65 1,826
GLD7140621C00121000 121.00 8.410 +0.00 4.550 5.200 0 17
GLD140621C00122000 122.00 4.230 +0.40 4.250 4.300 12 927
GLD7140621C00122000 122.00 4.800 +0.00 3.950 4.500 0 98
GLD140621C00123000 123.00 3.600 +0.33 3.600 3.700 39 2,292
GLD7140621C00123000 123.00 3.350 +0.00 3.350 3.900 0 55
GLD140621C00124000 124.00 3.150 +0.45 3.150 3.200 266 2,324
GLD7140621C00124000 124.00 3.710 +0.00 2.750 3.300 0 35
GLD140621C00125000 125.00 2.610 +0.35 2.600 2.610 1,391 15,368
GLD7140621C00125000 125.00 1.960 -2.19 2.330 2.780 10 250
GLD140621C00126000 126.00 2.120 +0.29 2.130 2.150 597 4,645
GLD7140621C00126000 126.00 1.820 +0.00 1.910 2.260 0 98
GLD140621C00127000 127.00 1.680 +0.17 1.740 1.760 286 6,269
GLD7140621C00127000 127.00 1.440 +0.00 1.560 1.910 0 56
GLD140621C00128000 128.00 1.420 +0.22 1.410 1.430 145 2,539
GLD7140621C00128000 128.00 1.900 +0.00 1.250 1.560 0 388
GLD140621C00129000 129.00 1.150 +0.16 1.170 1.190 35 1,998
GLD7140621C00129000 129.00 5.600 +0.00 0.9900 1.290 0 50
GLD140621C00130000 130.00 0.9500 +0.15 0.9400 0.9800 466 17,453
GLD7140621C00130000 130.00 0.6000 -0.21 0.8800 1.100 1 603
GLD140621C00131000 131.00 0.7300 +0.10 0.7400 0.7500 5 2,053
GLD7140621C00131000 131.00 1.090 +0.00 0.4200 1.020 0 635
GLD140621C00132000 132.00 0.5800 +0.06 0.6000 0.6100 107 1,860
GLD7140621C00132000 132.00 4.400 +0.00 0.3300 0.8700 0 59
GLD140621C00133000 133.00 0.4800 +0.03 0.4900 0.5100 240 1,505
GLD7140621C00133000 133.00 1.050 +0.00 0.2600 0.9100 0 70
GLD140621C00134000 134.00 0.3800 +0.05 0.4000 0.4100 141 1,300
GLD7140621C00134000 134.00 2.650 +0.00 0.2100 0.6300 0 60
GLD140621C00135000 135.00 0.3200 +0.06 0.3200 0.3400 184 7,640
GLD7140621C00135000 135.00 0.3000 +0.00 0.0100 0.5800 0 97
GLD140621C00136000 136.00 0.2900 +0.06 0.2600 0.2800 76 6,120
GLD7140621C00136000 136.00 0.8500 +0.00 0.0100 0.5200 0 27
GLD140621C00137000 137.00 0.2200 +0.03 0.2200 0.2400 20 2,544
GLD7140621C00137000 137.00 4.700 +0.00 0.0100 0.4900 0 31
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GLD140621P00114000 114.00 0.4100 -0.07 0.4000 0.4200 38 3,407
GLD7140621P00114000 114.00 4.700 +0.00 0.2800 0.6600 0 100
GLD140621P00115000 115.00 0.5000 -0.07 0.4800 0.5000 151 7,739
GLD7140621P00115000 115.00 1.110 +0.00 0.1000 0.9200 0 458
GLD140621P00116000 116.00 0.6000 -0.08 0.5800 0.5900 121 2,592
GLD7140621P00116000 116.00 6.400 +0.00 0.2100 0.9100 0 93
GLD140621P00117000 117.00 0.7000 -0.20 0.7000 0.7100 10 1,788
GLD7140621P00117000 117.00 6.850 +0.00 0.5100 1.070 0 63
GLD140621P00118000 118.00 0.8800 -0.13 0.8600 0.8700 190 4,414
GLD7140621P00118000 118.00 1.380 +0.00 0.7300 1.160 0 56
GLD140621P00119000 119.00 1.080 -0.11 1.040 1.060 306 1,859
GLD7140621P00119000 119.00 1.850 +0.00 0.7900 1.200 0 149
GLD140621P00120000 120.00 1.260 -0.18 1.230 1.250 717 25,536
GLD7140621P00120000 120.00 2.040 +0.00 1.150 1.440 0 77
GLD140621P00121000 121.00 1.550 -0.17 1.510 1.560 384 1,947
GLD7140621P00121000 121.00 3.400 +0.00 1.350 1.730 0 57
GLD140621P00122000 122.00 1.850 -0.22 1.820 1.840 251 5,746
GLD7140621P00122000 122.00 2.350 +0.20 1.660 2.070 1 351
GLD140621P00123000 123.00 2.220 -0.26 2.180 2.210 302 8,397
GLD7140621P00123000 123.00 2.640 +0.00 2.030 2.450 0 155
GLD140621P00124000 124.00 2.640 -0.30 2.610 2.640 1,319 4,773
GLD7140621P00124000 124.00 2.400 -1.30 2.430 2.900 1 43
GLD140621P00125000 125.00 3.150 -0.38 3.050 3.150 309 16,738
GLD7140621P00125000 125.00 3.100 +0.00 2.910 3.450 1 106
GLD140621P00126000 126.00 3.900 -0.20 3.600 3.700 24 4,598
GLD7140621P00126000 126.00 3.700 +0.00 3.450 4.000 0 43
GLD140621P00127000 127.00 4.200 -0.65 4.150 4.250 226 7,083
GLD7140621P00127000 127.00 4.500 +0.00 4.100 4.650 0 38
GLD140621P00128000 128.00 5.050 -0.33 4.900 5.000 85 806
GLD7140621P00128000 128.00 6.150 +0.00 4.750 5.400 0 67
GLD140621P00129000 129.00 6.450 +0.00 5.650 5.800 0 1,671
GLD7140621P00129000 129.00 2.720 +0.00 5.600 6.150 0 95
GLD140621P00130000 130.00 7.100 +0.00 6.350 6.550 5 9,516
GLD7140621P00130000 130.00 3.150 +0.00 6.250 6.900 0 68
GLD140621P00131000 131.00 7.860 +0.00 7.100 7.350 0 346
GLD7140621P00131000 131.00 5.400 +0.00 7.000 7.750 0 17
GLD140621P00132000 132.00 9.050 +0.00 8.050 8.300 0 1,068
GLD7140621P00132000 132.00 11.50 +0.00 7.850 8.650 0 22
GLD140621P00133000 133.00 9.110 -1.04 8.900 9.150 4 610
GLD7140621P00133000 133.00 5.000 +0.00 8.650 9.500 0 33
GLD140621P00134000 134.00 9.560 +0.00 9.900 10.10 0 406
GLD7140621P00134000 134.00 4.950 +0.00 9.550 10.40 0 29
GLD140621P00135000 135.00 11.20 +0.00 10.80 11.05 0 866
GLD7140621P00135000 135.00 10.30 +0.00 10.40 11.35 0 26
GLD140621P00136000 136.00 12.00 +0.00 11.75 12.00 0 488
GLD7140621P00136000 136.00 13.50 +0.00 11.35 12.30 0 25
GLD140621P00137000 137.00 13.40 +0.00 12.70 12.95 0 489
GLD7140621P00137000 137.00 N/A +0.00 12.20 13.40 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