SPDR GOLD TRUST, SPDR GOLD SHARES (NY: GLD)
125.49 USD  -2.36 (-1.85%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 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 11.85 12.15 0 160
GLD7140621C00114000 114.00 9.800 +0.00 11.60 12.35 0 63
GLD140621C00115000 115.00 10.34 -2.21 10.95 11.20 4 212
GLD7140621C00115000 115.00 15.55 +0.00 10.45 11.40 0 149
GLD140621C00116000 116.00 11.40 +0.00 10.05 10.30 0 1,830
GLD7140621C00116000 116.00 16.05 +0.00 9.850 10.55 0 155
GLD140621C00117000 117.00 9.900 +0.00 9.200 9.400 0 288
GLD7140621C00117000 117.00 5.400 +0.00 8.950 9.650 0 52
GLD140621C00118000 118.00 9.770 +0.00 8.350 8.550 0 522
GLD7140621C00118000 118.00 9.750 +0.00 8.100 8.950 0 181
GLD140621C00119000 119.00 7.350 -2.47 7.500 7.700 4 651
GLD7140621C00119000 119.00 11.20 +0.00 7.250 8.000 0 83
GLD140621C00120000 120.00 6.900 -1.71 6.750 6.900 30 1,812
GLD7140621C00120000 120.00 6.450 +0.00 6.500 7.000 0 48
GLD140621C00121000 121.00 5.950 -1.80 5.950 6.050 16 1,855
GLD7140621C00121000 121.00 8.410 +0.00 5.700 6.250 0 17
GLD140621C00122000 122.00 5.400 -1.56 5.250 5.350 94 875
GLD7140621C00122000 122.00 7.000 +0.00 4.900 5.450 0 88
GLD140621C00123000 123.00 4.470 -1.73 4.550 4.650 35 645
GLD7140621C00123000 123.00 4.550 -1.85 4.400 4.800 2 57
GLD140621C00124000 124.00 3.900 -1.60 3.950 4.050 192 1,411
GLD7140621C00124000 124.00 3.710 +0.00 3.600 4.150 0 35
GLD140621C00125000 125.00 3.550 -1.20 3.350 3.450 673 14,078
GLD7140621C00125000 125.00 4.150 +0.00 3.200 3.550 0 250
GLD140621C00126000 126.00 3.000 -1.15 2.890 2.930 741 2,971
GLD7140621C00126000 126.00 3.650 +0.00 2.530 3.050 0 98
GLD140621C00127000 127.00 2.450 -1.15 2.440 2.480 236 5,733
GLD7140621C00127000 127.00 3.110 +0.00 2.080 2.620 0 46
GLD140621C00128000 128.00 2.120 -0.87 2.000 2.080 179 2,429
GLD7140621C00128000 128.00 2.050 -1.15 1.930 2.280 410 471
GLD140621C00129000 129.00 1.770 -0.78 1.700 1.740 384 1,865
GLD7140621C00129000 129.00 5.600 +0.00 1.400 1.810 0 50
GLD140621C00130000 130.00 1.440 -0.74 1.410 1.440 589 15,795
GLD7140621C00130000 130.00 1.480 -0.26 1.170 1.510 10 638
GLD140621C00131000 131.00 1.220 -0.60 1.170 1.200 1,226 1,002
GLD7140621C00131000 131.00 1.500 +0.00 1.060 1.260 0 637
GLD140621C00132000 132.00 0.9800 -0.53 0.9700 1.000 542 1,367
GLD7140621C00132000 132.00 4.400 +0.00 0.7300 1.190 0 59
GLD140621C00133000 133.00 0.8200 -0.41 0.8000 0.8300 536 1,295
GLD7140621C00133000 133.00 1.050 +0.00 0.6000 0.9300 0 70
GLD140621C00134000 134.00 0.6900 -0.36 0.6600 0.6900 392 1,478
GLD7140621C00134000 134.00 2.650 +0.00 0.4800 0.9200 0 60
GLD140621C00135000 135.00 0.5800 -0.30 0.5500 0.5700 232 7,388
GLD7140621C00135000 135.00 0.9000 +0.00 0.4000 0.6500 0 99
GLD140621C00136000 136.00 0.4600 -0.28 0.4500 0.4800 439 6,031
GLD7140621C00136000 136.00 0.8500 +0.00 0.0300 0.9200 0 27
GLD140621C00137000 137.00 0.4000 -0.26 0.3800 0.4000 113 2,445
GLD7140621C00137000 137.00 4.700 +0.00 0.2800 0.6200 0 31
GLD140621C00138000 138.00 0.3000 -0.25 0.3200 0.3400 14 7,838
GLD7140621C00138000 138.00 0.6000 +0.00 0.0100 0.4900 0 46
PUT Options - June 21 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GLD140621P00114000 114.00 0.5000 +0.12 0.4800 0.5100 112 3,351
GLD7140621P00114000 114.00 4.700 +0.00 0.3000 0.6600 0 100
GLD140621P00115000 115.00 0.5800 +0.21 0.5700 0.5900 138 7,815
GLD7140621P00115000 115.00 1.110 +0.00 0.2900 0.7700 0 458
GLD140621P00116000 116.00 0.7200 +0.25 0.6600 0.6900 336 2,279
GLD7140621P00116000 116.00 6.400 +0.00 0.2400 0.8800 0 93
GLD140621P00117000 117.00 0.8100 +0.27 0.7800 0.8100 38 1,535
GLD7140621P00117000 117.00 6.850 +0.00 0.6000 1.030 0 63
GLD140621P00118000 118.00 0.9300 +0.32 0.9200 0.9500 25 4,421
GLD7140621P00118000 118.00 1.380 +0.00 0.8300 1.180 0 56
GLD140621P00119000 119.00 1.100 +0.36 1.090 1.120 457 1,448
GLD7140621P00119000 119.00 1.850 +0.00 0.9000 1.340 0 149
GLD140621P00120000 120.00 1.270 +0.40 1.290 1.320 677 23,287
GLD7140621P00120000 120.00 2.040 +0.00 1.190 1.570 0 77
GLD140621P00121000 121.00 1.560 +0.53 1.520 1.550 346 1,793
GLD7140621P00121000 121.00 3.400 +0.00 1.440 1.850 0 57
GLD140621P00122000 122.00 1.840 +0.65 1.800 1.830 364 5,849
GLD7140621P00122000 122.00 1.950 +0.00 1.690 2.180 0 350
GLD140621P00123000 123.00 2.160 +0.77 2.120 2.150 542 7,387
GLD7140621P00123000 123.00 2.290 +0.00 2.050 2.530 0 151
GLD140621P00124000 124.00 2.440 +0.70 2.490 2.530 633 3,816
GLD7140621P00124000 124.00 3.700 +0.00 2.400 2.860 0 43
GLD140621P00125000 125.00 2.950 +0.89 2.890 2.960 4,536 13,501
GLD7140621P00125000 125.00 3.100 +0.73 2.830 3.350 1 107
GLD140621P00126000 126.00 3.470 +1.09 3.400 3.500 62 4,596
GLD7140621P00126000 126.00 3.700 -5.25 3.300 3.800 1 42
GLD140621P00127000 127.00 4.100 +1.25 3.950 4.050 86 7,378
GLD7140621P00127000 127.00 4.500 +0.00 3.850 4.200 0 61
GLD140621P00128000 128.00 4.600 +1.34 4.550 4.650 74 782
GLD7140621P00128000 128.00 6.150 +0.00 4.400 4.800 0 67
GLD140621P00129000 129.00 5.220 +1.37 5.200 5.300 9 1,642
GLD7140621P00129000 129.00 2.720 +0.00 5.000 5.650 0 95
GLD140621P00130000 130.00 5.900 +1.70 5.900 6.000 92 9,438
GLD7140621P00130000 130.00 3.150 +0.00 5.750 6.250 0 68
GLD140621P00131000 131.00 6.650 +0.08 6.650 6.750 11 361
GLD7140621P00131000 131.00 5.400 +0.00 6.450 7.000 0 17
GLD140621P00132000 132.00 7.400 +1.12 7.450 7.600 10 1,074
GLD7140621P00132000 132.00 11.50 +0.00 7.150 7.850 0 22
GLD140621P00133000 133.00 7.060 +0.00 8.200 8.400 0 600
GLD7140621P00133000 133.00 5.000 +0.00 7.900 8.700 0 33
GLD140621P00134000 134.00 9.560 +0.00 9.050 9.250 0 413
GLD7140621P00134000 134.00 4.950 +0.00 8.750 9.550 0 29
GLD140621P00135000 135.00 10.10 +1.45 9.900 10.30 18 859
GLD7140621P00135000 135.00 15.17 +0.00 9.700 10.40 0 19
GLD140621P00136000 136.00 11.10 +1.52 10.80 11.10 15 473
GLD7140621P00136000 136.00 13.50 +0.00 10.60 11.35 0 25
GLD140621P00137000 137.00 12.10 -0.45 11.75 12.00 10 485
GLD7140621P00137000 137.00 N/A +0.00 11.55 12.35 0 0
GLD140621P00138000 138.00 13.20 +1.20 12.65 13.10 5 552
GLD7140621P00138000 138.00 15.30 +0.00 12.20 13.30 0 33
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

The content on this page is best viewed on a tablet or desktop computer.