SPDR Gold Trust Options

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GLD130531C00122000	122.00	12.17	+0.00	12.50	12.90	0	24
GLD7130531C00122000	122.00	N/A	+0.00	11.10	13.80	0	0
GLD130531C00123000	123.00	11.50	+0.35	11.50	11.90	14	15
GLD7130531C00123000	123.00	N/A	+0.00	10.20	13.15	0	0
GLD130531C00124000	124.00	10.00	+0.05	10.55	10.90	21	8
GLD7130531C00124000	124.00	N/A	+0.00	9.300	12.20	0	0
GLD130531C00125000	125.00	9.050	+1.27	9.600	9.950	2	59
GLD7130531C00125000	125.00	N/A	+0.00	8.350	10.55	0	0
GLD130531C00126000	126.00	6.650	+0.00	8.650	9.000	0	55
GLD7130531C00126000	126.00	N/A	+0.00	7.450	9.400	0	0
GLD130531C00126500	126.50	N/A	+0.00	8.200	8.550	0	0
GLD130531C00127000	127.00	8.850	+0.00	7.750	8.050	0	14
GLD7130531C00127000	127.00	N/A	+0.00	6.450	8.700	0	0
GLD130531C00127500	127.50	7.250	+0.00	7.350	7.550	50	0
GLD130531C00128000	128.00	6.800	+1.50	6.900	7.050	30	51
GLD7130531C00128000	128.00	N/A	+0.00	5.200	8.250	0	0
GLD130531C00128500	128.50	N/A	+0.00	6.400	6.650	0	0
GLD130531C00129000	129.00	6.100	+1.85	6.000	6.200	3	83
GLD7130531C00129000	129.00	5.400	+0.00	6.000	6.200	0	236
GLD130531C00129500	129.50	N/A	+0.00	5.600	5.800	0	0
GLD7130531C00129500	129.50	N/A	+0.00	4.250	6.600	0	0
GLD130531C00130000	130.00	5.100	+1.75	5.150	5.350	35	517
GLD7130531C00130000	130.00	3.500	+0.00	5.150	5.350	0	55
GLD130531C00130500	130.50	N/A	+0.00	4.750	4.950	0	0
GLD7130531C00130500	130.50	N/A	+0.00	4.750	4.950	0	0
GLD130531C00131000	131.00	4.400	+1.57	4.400	4.500	46	303
GLD7130531C00131000	131.00	2.940	+0.00	4.400	4.550	0	222
GLD130531C00131500	131.50	3.350	+0.00	4.000	4.150	5	0
GLD7130531C00131500	131.50	N/A	+0.00	4.000	4.150	0	0
GLD130531C00132000	132.00	3.610	+1.31	3.650	3.800	477	1,096
GLD7130531C00132000	132.00	3.250	+0.88	3.650	3.800	120	143
	132.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531C00132500	132.50	2.670	-0.07	3.300	3.400	12	304
GLD130531C00132500	132.50	3.310	+0.00	3.300	3.400	96	0
GLD130531C00133000	133.00	3.000	+1.19	3.000	3.050	243	1,068
GLD7130531C00133000	133.00	2.210	+0.00	3.000	3.100	0	373
	133.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531C00133500	133.50	2.740	-0.16	2.670	2.780	32	398
GLD130531C00133500	133.50	2.700	+0.00	2.700	2.740	754	0
GLD130531C00134000	134.00	2.400	+1.00	2.400	2.440	1,134	1,115
GLD7130531C00134000	134.00	2.230	+0.17	2.370	2.450	64	307
	134.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531C00134500	134.50	2.100	+0.13	2.110	2.180	7	307
GLD130531C00134500	134.50	2.150	+0.00	2.130	2.150	404	0
GLD130531C00135000	135.00	1.910	+0.87	1.890	1.910	2,335	1,607
GLD7130531C00135000	135.00	1.750	-0.41	1.860	1.930	19	141
GLD130531C00135500	135.50	1.650	+0.75	1.640	1.670	478	883
GLD7130531C00135500	135.50	1.260	-0.39	1.610	1.680	100	185
GLD130531C00136000	136.00	1.460	+0.69	1.460	1.470	1,399	3,307
GLD7130531C00136000	136.00	1.500	+0.46	1.390	1.480	7	150
GLD130531C00136500	136.50	1.230	+0.55	1.230	1.260	669	489
GLD7130531C00136500	136.50	1.510	+0.00	1.210	1.270	0	56
GLD130531C00137000	137.00	1.080	+0.54	1.050	1.080	978	1,668
GLD7130531C00137000	137.00	0.9200	-1.04	1.030	1.090	19	45
GLD130531C00137500	137.50	0.9000	+0.26	0.8900	0.9000	529	1,326
GLD7130531C00137500	137.50	1.290	+0.00	0.8900	0.9300	0	123
GLD130531C00138000	138.00	0.7700	+0.37	0.7700	0.7800	699	1,264
GLD7130531C00138000	138.00	1.070	+0.00	0.7400	0.8000	0	203
GLD130531C00138500	138.50	0.6200	+0.29	0.6500	0.6700	229	1,359
GLD7130531C00138500	138.50	0.7800	+0.00	0.6300	0.6800	0	197
GLD130531C00139000	139.00	0.5500	+0.25	0.5500	0.5600	1,039	2,379
GLD7130531C00139000	139.00	0.6000	+0.00	0.5200	0.5800	0	298
GLD130531C00139500	139.50	0.4500	+0.18	0.4600	0.4800	230	1,024
GLD7130531C00139500	139.50	1.020	+0.00	0.4400	0.4900	0	200
GLD130531C00140000	140.00	0.3900	+0.19	0.3900	0.4100	260	5,926
GLD7130531C00140000	140.00	0.3800	-0.61	0.3700	0.4200	2	344
	140.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531C00140500	140.50	0.3200	-0.20	0.3000	0.3500	2	115
GLD130531C00140500	140.50	0.3500	+0.00	0.3200	0.3500	11	0
GLD130531C00141000	141.00	0.2800	+0.11	0.2800	0.2900	112	2,540
GLD7130531C00141000	141.00	0.7900	+0.00	0.2400	0.2800	0	229
	141.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531C00141500	141.50	0.7200	+0.00	0.1300	0.2900	0	373
GLD130531C00141500	141.50	0.2000	+0.00	0.2100	0.2600	10	0
GLD130531C00142000	142.00	0.1900	+0.07	0.1800	0.2100	124	2,215
GLD7130531C00142000	142.00	0.6100	+0.00	0.1100	0.2400	0	500
GLD130531C00143000	143.00	0.1300	+0.03	0.1100	0.1600	52	812
GLD7130531C00143000	143.00	0.4800	+0.00	0.0300	0.1900	0	339
GLD130531C00144000	144.00	0.1200	+0.02	0.0800	0.1400	3	3,287
GLD7130531C00144000	144.00	0.4200	+0.00	0.0100	0.1900	0	247
GLD130531C00145000	145.00	0.0500	+0.00	0.0600	0.1000	121	1,229
GLD7130531C00145000	145.00	0.3900	+0.00	0.0100	0.1900	0	164
GLD130531C00146000	146.00	0.0800	+0.00	0.0300	0.0800	0	1,420
GLD7130531C00146000	146.00	0.8000	+0.00	0.0100	0.1900	0	204
GLD130531C00147000	147.00	0.0500	-0.05	0.0200	0.0700	36	917
GLD7130531C00147000	147.00	0.3600	+0.00	0.0200	0.1900	0	167
GLD130531C00148000	148.00	0.0600	+0.00	0.0100	0.1100	0	1,608
GLD7130531C00148000	148.00	0.7700	+0.00	0.0400	0.1900	0	211

PUT Options - May 31 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GLD130531P00122000	122.00	0.1300	-0.16	0.0800	0.1400	10	634
GLD7130531P00122000	122.00	N/A	+0.00	N/A	1.650	0	0
GLD130531P00123000	123.00	0.1200	-0.27	0.0900	0.1500	45	3,119
GLD7130531P00123000	123.00	N/A	+0.00	0.0500	0.2100	0	0
GLD130531P00124000	124.00	0.1600	-0.22	0.1400	0.1800	131	1,393
GLD7130531P00124000	124.00	N/A	+0.00	0.1400	0.1800	0	0
GLD130531P00125000	125.00	0.2100	-0.29	0.1900	0.2100	424	2,657
GLD7130531P00125000	125.00	N/A	+0.00	0.1800	0.2200	0	0
GLD130531P00126000	126.00	0.2600	-0.34	0.2400	0.2600	191	1,532
GLD7130531P00126000	126.00	N/A	+0.00	0.2300	0.2800	0	0
GLD130531P00126500	126.50	0.2900	+0.00	0.2700	0.2900	6	0
GLD130531P00127000	127.00	0.3300	-0.42	0.3000	0.3300	576	1,867
GLD7130531P00127000	127.00	N/A	+0.00	0.2900	0.3600	0	0
GLD130531P00127500	127.50	0.5500	+0.00	0.2800	0.3700	20	0
GLD130531P00128000	128.00	0.4100	-0.60	0.4000	0.4200	270	2,964
GLD7130531P00128000	128.00	0.8400	+0.00	0.3600	0.4300	0	338
GLD130531P00128500	128.50	0.4900	+0.00	0.3700	0.4700	62	0
GLD130531P00129000	129.00	0.5400	-0.64	0.4900	0.5300	152	639
GLD7130531P00129000	129.00	1.400	+0.00	0.5000	0.5500	0	138
GLD130531P00129500	129.50	0.6300	+0.00	0.5000	0.6000	64	0
GLD7130531P00129500	129.50	N/A	+0.00	0.5700	0.6400	0	0
GLD130531P00130000	130.00	0.7000	-0.81	0.6600	0.6900	1,139	8,137
GLD7130531P00130000	130.00	0.9700	-0.76	0.6500	0.6900	2	170
GLD130531P00130500	130.50	0.7900	+0.00	0.6600	0.7800	147	0
GLD7130531P00130500	130.50	0.7900	+0.00	0.7400	0.8000	202	0
GLD130531P00131000	131.00	0.8800	-0.98	0.8600	0.8900	593	1,520
GLD7130531P00131000	131.00	2.140	+0.00	0.8500	0.9100	0	279
GLD130531P00131500	131.50	1.000	+0.00	0.9800	1.010	69	0
GLD7130531P00131500	131.50	0.9700	+0.00	0.8200	1.020	250	0
GLD130531P00132000	132.00	1.130	-1.14	1.110	1.150	1,496	4,052
GLD7130531P00132000	132.00	2.670	+0.00	1.100	1.160	0	600
	132.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531P00132500	132.50	1.250	-1.69	1.250	1.310	3	328
GLD130531P00132500	132.50	1.280	+0.00	1.290	1.310	860	0
GLD130531P00133000	133.00	1.480	-1.30	1.420	1.460	916	1,298
GLD7130531P00133000	133.00	1.480	-1.62	1.350	1.470	2	417
	133.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531P00133500	133.50	3.400	+0.00	1.600	1.670	0	431
GLD130531P00133500	133.50	1.680	+0.00	1.610	1.640	1,587	0
GLD130531P00134000	134.00	1.860	-1.49	1.810	1.840	1,633	1,876
GLD7130531P00134000	134.00	2.010	-1.34	1.710	1.850	106	380
	134.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531P00134500	134.50	2.210	-0.21	1.920	2.070	8	294
GLD130531P00134500	134.50	2.060	+0.00	2.030	2.070	182	0
GLD130531P00135000	135.00	2.320	-1.74	2.270	2.300	386	2,971
GLD7130531P00135000	135.00	3.800	+0.00	2.250	2.320	0	523
GLD130531P00135500	135.50	2.630	-1.78	2.500	2.570	46	891
GLD7130531P00135500	135.50	3.400	-0.10	2.510	2.580	25	287
GLD130531P00136000	136.00	2.900	-1.89	2.810	2.850	45	489
GLD7130531P00136000	136.00	3.300	-1.30	2.790	2.860	100	179
GLD130531P00136500	136.50	3.150	-2.00	3.100	3.200	34	562
GLD7130531P00136500	136.50	5.550	+0.00	3.100	3.200	0	172
GLD130531P00137000	137.00	3.800	-1.65	3.400	3.500	23	650
GLD7130531P00137000	137.00	5.300	+0.00	3.250	3.500	0	169
GLD130531P00137500	137.50	3.950	-2.60	3.750	3.850	2	309
GLD7130531P00137500	137.50	4.850	+1.20	3.750	3.900	19	206
GLD130531P00138000	138.00	4.210	-2.21	4.100	4.200	12	403
GLD7130531P00138000	138.00	4.290	+0.00	4.050	4.250	0	250
GLD130531P00138500	138.50	5.370	-1.50	4.500	4.600	12	561
GLD7130531P00138500	138.50	5.450	+0.00	4.450	4.650	0	152
GLD130531P00139000	139.00	5.250	-1.96	4.850	5.000	52	1,279
GLD7130531P00139000	139.00	6.490	+0.00	4.850	5.050	0	93
GLD130531P00139500	139.50	6.280	-1.91	5.300	5.500	4	472
GLD7130531P00139500	139.50	8.200	+0.00	5.100	7.650	0	352
GLD130531P00140000	140.00	6.500	-2.22	5.750	5.900	46	1,151
GLD7130531P00140000	140.00	8.150	+0.00	4.650	7.600	0	408
	140.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531P00140500	140.50	2.020	+0.00	4.500	8.050	0	100
GLD130531P00140500	140.50	N/A	+0.00	6.150	6.400	0	0
GLD130531P00141000	141.00	7.500	-1.66	6.600	6.750	42	806
GLD7130531P00141000	141.00	7.050	+0.00	5.500	8.500	0	158
	141.50	N/A	+0.00	N/A	N/A	0	0
GLD7130531P00141500	141.50	3.150	+0.00	6.050	8.950	0	169
GLD130531P00141500	141.50	N/A	+0.00	7.050	7.350	0	0
GLD130531P00142000	142.00	10.55	+0.00	7.500	7.800	0	1,872
GLD7130531P00142000	142.00	2.670	+0.00	6.500	9.250	0	28
GLD130531P00143000	143.00	9.800	+0.60	8.450	8.750	15	247
GLD7130531P00143000	143.00	4.550	+0.00	6.850	10.30	0	139
GLD130531P00144000	144.00	10.15	+0.00	9.400	9.750	0	171
GLD7130531P00144000	144.00	3.700	+0.00	8.150	11.35	0	10
GLD130531P00145000	145.00	11.65	+0.00	10.30	10.75	0	445
GLD7130531P00145000	145.00	10.05	+0.00	9.450	12.75	0	31
GLD130531P00146000	146.00	7.950	+0.00	11.25	11.70	0	58
GLD7130531P00146000	146.00	14.00	+0.00	10.45	13.30	0	127
GLD130531P00147000	147.00	5.500	+0.00	12.30	12.70	0	43
GLD7130531P00147000	147.00	N/A	+0.00	10.75	14.35	0	0
GLD130531P00148000	148.00	6.250	+0.00	13.20	13.65	0	67
GLD7130531P00148000	148.00	8.950	+0.00	12.40	15.25	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