SPDR Gold Trust Options

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GLD130524C00118000	118.00	N/A	+0.00	13.05	13.80	0	0
GLD130524C00119000	119.00	13.25	+0.00	12.05	12.75	1	0
GLD130524C00120000	120.00	N/A	+0.00	11.30	11.80	0	0
GLD7130524C00120000	120.00	22.30	+0.00	11.10	12.15	0	53
GLD130524C00121000	121.00	N/A	+0.00	10.25	10.80	0	0
GLD130524C00122000	122.00	N/A	+0.00	9.300	9.850	0	0
GLD130524C00123000	123.00	12.45	+0.00	8.500	8.950	0	14
GLD7130524C00123000	123.00	16.80	+0.00	8.350	9.100	0	26
GLD130524C00124000	124.00	16.60	+0.00	7.650	8.050	0	7
GLD7130524C00124000	124.00	8.500	-2.75	7.350	8.200	25	10
GLD130524C00125000	125.00	6.770	-2.69	6.700	7.050	2	81
GLD7130524C00125000	125.00	15.35	+0.00	6.550	7.300	0	15
GLD130524C00126000	126.00	8.470	+0.00	5.950	6.250	0	30
GLD7130524C00126000	126.00	12.65	+0.00	5.650	6.400	0	12
GLD130524C00127000	127.00	5.150	-2.60	5.150	5.250	20	167
GLD7130524C00127000	127.00	N/A	+0.00	5.000	5.150	0	0
GLD130524C00128000	128.00	4.250	-2.65	4.200	4.350	4	129
GLD7130524C00128000	128.00	8.200	+0.00	4.450	4.350	0	59
GLD130524C00129000	129.00	3.750	-2.30	3.700	3.850	13	9
GLD7130524C00129000	129.00	12.20	+0.00	3.450	3.650	0	28
GLD130524C00129500	129.50	3.400	+0.00	3.400	3.450	7	0
GLD7130524C00129500	129.50	3.700	+0.00	3.150	3.300	100	0
GLD130524C00130000	130.00	2.890	-2.13	2.870	2.940	200	237
GLD7130524C00130000	130.00	2.890	-4.61	2.870	2.960	100	51
GLD130524C00130500	130.50	2.690	-2.16	2.650	2.700	2	21
GLD7130524C00130500	130.50	2.880	+0.00	2.570	2.780	201	0
GLD130524C00131000	131.00	2.370	-2.13	2.330	2.370	300	102
GLD7130524C00131000	131.00	2.920	-2.53	2.260	2.360	100	2
GLD130524C00131500	131.50	2.050	-1.90	2.020	2.070	566	29
GLD7130524C00131500	131.50	2.070	-2.03	2.000	2.070	105	74
GLD130524C00132000	132.00	1.780	-1.75	1.770	1.790	875	103
GLD7130524C00132000	132.00	2.150	-2.20	1.710	1.820	2	211
GLD130524C00132500	132.50	1.560	-1.40	1.530	1.560	313	51
GLD7130524C00132500	132.50	2.070	+0.00	1.640	1.680	33	0
GLD130524C00133000	133.00	1.340	-1.43	1.280	1.350	557	155
GLD7130524C00133000	133.00	1.320	-2.68	1.320	1.360	11	59
GLD130524C00133500	133.50	1.160	-1.39	1.150	1.170	489	141
GLD7130524C00133500	133.50	1.390	+0.00	1.110	1.180	25	0
GLD130524C00134000	134.00	0.9700	-1.31	0.9600	0.9800	1,076	448
GLD7130524C00134000	134.00	0.9500	-1.45	0.9200	0.9900	60	160
GLD130524C00134500	134.50	0.8200	-1.21	0.8100	0.8300	662	600
GLD7130524C00134500	134.50	N/A	+0.00	0.7800	0.8700	0	0
GLD130524C00135000	135.00	0.7000	-1.06	0.7000	0.7100	1,320	798
GLD7130524C00135000	135.00	0.9000	-0.85	0.6500	0.7000	10	158
GLD130524C00135500	135.50	0.5900	-0.96	0.5600	0.5900	257	590
GLD7130524C00135500	135.50	N/A	+0.00	0.4400	0.7200	0	0
GLD130524C00136000	136.00	0.5000	-0.85	0.5000	0.5100	12,301	3,405
GLD7130524C00136000	136.00	2.240	+0.00	0.4500	0.5000	0	117
GLD130524C00136500	136.50	0.4800	-0.68	0.4000	0.4300	161	1,618
GLD7130524C00136500	136.50	N/A	+0.00	0.3700	0.4400	0	0
GLD130524C00137000	137.00	0.3400	-0.67	0.3400	0.3600	1,274	925
GLD7130524C00137000	137.00	1.760	+0.00	0.3100	0.3700	0	89
GLD130524C00137500	137.50	0.3000	-0.54	0.2900	0.3100	323	658
GLD7130524C00137500	137.50	N/A	+0.00	0.2600	0.3200	0	0
GLD130524C00138000	138.00	0.2300	-0.47	0.1900	0.2600	1,496	1,648
GLD7130524C00138000	138.00	1.320	+0.00	0.2200	0.2800	0	330
GLD130524C00138500	138.50	0.2200	-0.40	0.2000	0.2200	300	1,135
GLD7130524C00138500	138.50	0.2600	-0.31	0.1600	0.2300	73	2
GLD130524C00139000	139.00	0.1800	-0.34	0.1700	0.1900	283	2,710
GLD7130524C00139000	139.00	0.2500	-0.28	0.1300	0.2000	8	593
GLD130524C00139500	139.50	0.1600	-0.29	0.1400	0.1700	178	1,055
GLD130524C00140000	140.00	0.1300	-0.23	0.1200	0.1400	1,043	4,116
GLD7130524C00140000	140.00	0.3700	+0.00	0.1000	0.1600	0	185
GLD130524C00140500	140.50	0.0900	-0.15	0.0600	0.1100	457	797
GLD130524C00141000	141.00	0.1000	-0.15	0.0700	0.1400	227	1,301
GLD7130524C00141000	141.00	N/A	+0.00	0.0400	0.1500	0	0
GLD130524C00141500	141.50	0.0700	-0.09	0.0400	0.1000	115	837
GLD130524C00142000	142.00	0.0800	-0.08	0.0500	0.0900	70	1,219
GLD7130524C00142000	142.00	N/A	+0.00	0.0200	0.1400	0	0
GLD130524C00142500	142.50	0.0600	-0.09	0.0200	0.1200	30	951
GLD130524C00143000	143.00	0.0400	-0.07	0.0200	0.1400	322	2,095
GLD7130524C00143000	143.00	N/A	+0.00	0.0100	0.1300	0	0
GLD130524C00143500	143.50	0.0700	+0.00	0.0200	0.0700	0	1,653
GLD130524C00144000	144.00	0.0200	-0.01	0.0200	0.0600	41	1,456
GLD7130524C00144000	144.00	N/A	+0.00	0.0100	0.1100	0	0

PUT Options - May 24 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GLD130524P00118000	118.00	0.1800	-0.04	0.1300	0.1900	49	52
GLD130524P00119000	119.00	0.1800	+0.01	0.1500	0.2300	236	69
GLD130524P00120000	120.00	0.2800	+0.16	0.2100	0.2900	4,535	1,681
GLD7130524P00120000	120.00	0.2700	+0.00	0.1500	0.3000	0	107
GLD130524P00121000	121.00	0.2800	+0.11	0.2600	0.3200	261	273
GLD130524P00122000	122.00	0.3400	+0.19	0.3100	0.3400	2,644	359
GLD130524P00123000	123.00	0.4300	+0.21	0.4100	0.4700	213	362
GLD7130524P00123000	123.00	0.3800	+0.00	0.3300	0.4900	0	249
GLD130524P00124000	124.00	0.5200	+0.25	0.5600	0.5600	613	865
GLD7130524P00124000	124.00	0.4300	+0.00	0.5000	0.5800	0	522
GLD130524P00125000	125.00	0.7200	+0.40	0.6500	0.7200	1,128	1,228
GLD7130524P00125000	125.00	0.4900	+0.00	0.6100	0.7100	0	385
GLD130524P00126000	126.00	0.8400	+0.46	0.8200	0.8600	187	372
GLD7130524P00126000	126.00	0.6300	+0.00	0.7700	0.8600	0	451
GLD130524P00127000	127.00	1.010	+0.52	0.9600	1.040	2,382	883
GLD7130524P00127000	127.00	0.7700	+0.00	0.9700	0.9800	0	315
GLD130524P00128000	128.00	1.230	+0.64	1.230	1.270	1,252	1,857
GLD7130524P00128000	128.00	0.9300	+0.00	1.190	1.280	0	363
GLD130524P00129000	129.00	1.490	+0.74	1.470	1.540	1,014	685
GLD7130524P00129000	129.00	1.450	+0.66	1.460	1.550	13	165
GLD130524P00129500	129.50	1.640	+0.81	1.670	1.720	341	11
GLD7130524P00129500	129.50	N/A	+0.00	1.620	1.710	0	0
GLD130524P00130000	130.00	1.870	+0.94	1.850	1.870	7,437	5,243
GLD7130524P00130000	130.00	1.860	+0.43	1.820	1.880	106	154
GLD130524P00130500	130.50	1.980	+0.92	2.060	2.100	634	709
GLD7130524P00130500	130.50	N/A	+0.00	2.020	2.080	0	0
GLD130524P00131000	131.00	2.240	+1.05	2.210	2.290	1,263	889
GLD7130524P00131000	131.00	2.220	+0.75	2.200	2.290	105	170
GLD130524P00131500	131.50	2.480	+1.17	2.470	2.500	1,052	752
GLD7130524P00131500	131.50	2.450	+0.00	2.410	2.510	136	0
GLD130524P00132000	132.00	2.750	+1.29	2.700	2.770	2,850	1,340
GLD7130524P00132000	132.00	2.660	+1.27	2.610	2.660	248	321
GLD130524P00132500	132.50	2.800	+1.27	2.980	3.050	1,028	1,632
GLD7130524P00132500	132.50	2.740	+0.57	2.920	3.050	27	21
GLD130524P00133000	133.00	3.130	+1.35	3.100	3.350	703	1,785
GLD7130524P00133000	133.00	3.050	+1.10	3.200	3.350	271	395
GLD130524P00133500	133.50	3.370	+1.39	3.550	3.650	360	5,468
GLD7130524P00133500	133.50	3.350	+0.00	3.500	3.650	150	0
GLD130524P00134000	134.00	3.770	+1.57	3.850	4.000	871	825
GLD7130524P00134000	134.00	3.450	+1.13	3.850	4.000	381	145
GLD130524P00134500	134.50	4.130	+1.71	4.200	4.400	161	1,128
GLD7130524P00134500	134.50	3.600	+1.00	4.150	4.350	128	20
GLD130524P00135000	135.00	4.430	+1.75	4.600	4.850	450	1,303
GLD7130524P00135000	135.00	4.550	+1.84	4.550	4.700	55	328
GLD130524P00135500	135.50	4.840	+1.84	4.750	5.000	295	627
GLD7130524P00135500	135.50	4.150	+0.00	4.900	5.100	28	0
GLD130524P00136000	136.00	5.480	+2.33	5.250	5.600	69	3,725
GLD7130524P00136000	136.00	3.330	+0.00	5.200	5.500	0	451
GLD130524P00136500	136.50	5.650	+2.20	5.650	6.100	20	6,012
GLD7130524P00136500	136.50	5.000	+0.00	5.700	5.950	13	0
GLD130524P00137000	137.00	5.670	+1.93	5.950	6.400	56	629
GLD7130524P00137000	137.00	5.400	+2.15	5.650	6.550	13	486
GLD130524P00137500	137.50	6.670	+2.47	6.350	6.900	47	729
GLD7130524P00137500	137.50	6.100	+0.00	5.600	6.900	36	0
GLD130524P00138000	138.00	6.830	+2.17	6.950	7.400	146	1,647
GLD7130524P00138000	138.00	6.250	+2.45	6.700	7.350	13	479
GLD130524P00138500	138.50	7.350	+2.40	7.250	7.900	15	614
GLD7130524P00138500	138.50	6.900	+0.00	5.650	8.500	9	0
GLD130524P00139000	139.00	7.570	+2.21	7.650	8.500	31	1,523
GLD7130524P00139000	139.00	7.600	+1.75	7.400	8.400	4	423
GLD130524P00139500	139.50	7.400	+1.70	8.150	9.000	4	923
GLD130524P00140000	140.00	8.900	+2.70	8.900	9.500	156	1,683
GLD7130524P00140000	140.00	8.200	+1.80	8.350	9.200	2	271
GLD130524P00140500	140.50	8.950	+2.40	9.100	10.00	5	668
GLD130524P00141000	141.00	9.800	+2.60	9.600	10.50	36	1,530
GLD7130524P00141000	141.00	N/A	+0.00	8.250	10.90	0	0
GLD130524P00141500	141.50	9.620	+2.02	10.05	10.95	2	616
GLD130524P00142000	142.00	10.74	+2.38	10.55	11.45	22	1,645
GLD7130524P00142000	142.00	10.30	+0.00	9.650	11.45	13	0
GLD130524P00142500	142.50	9.200	+0.00	11.05	11.95	0	475
GLD130524P00143000	143.00	11.24	+2.39	11.55	12.45	16	1,132
GLD7130524P00143000	143.00	N/A	+0.00	9.950	12.90	0	0
GLD130524P00143500	143.50	7.090	+0.00	12.00	13.00	0	244
GLD130524P00144000	144.00	10.55	+0.00	12.45	13.45	0	197
GLD7130524P00144000	144.00	N/A	+0.00	11.05	13.65	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 Telekurs USA
Postage Rates