GLD Options | SPDR Gold Trust Stock - Yahoo! Singapore Finance

STI

1.77%

SPDR Gold Shares (GLD)

-NYSEArca

134.18 0.43(0.32%) 21:42 SGT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15

Call Options

Expire at close Friday, June 14, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	GLD130622C00080000	62.75	0.00	N/A	N/A	27	315
84.00	GLD130622C00084000	58.22	0.00	N/A	N/A	1	1
85.00	GLD130622C00085000	57.23	0.00	N/A	N/A	4	65
85.00	GLD130628C00085000	87.35	0.00	N/A	N/A	0	7
87.00	GLD130622C00087000	83.60	0.00	N/A	N/A	0	10
88.00	GLD130622C00088000	78.40	0.00	N/A	N/A	0	10
89.00	GLD130622C00089000	45.24	0.00	N/A	N/A	1	1
90.00	GLD130622C00090000	44.00	0.00	N/A	N/A	1	87
92.00	GLD130622C00092000	60.80	0.00	N/A	N/A	0	1
93.00	GLD130622C00093000	38.55	0.00	N/A	N/A	10	10
94.00	GLD130622C00094000	37.70	0.00	N/A	N/A	30	31
95.00	GLD130622C00095000	36.55	0.00	N/A	N/A	10	21
96.00	GLD130622C00096000	44.20	0.00	N/A	N/A	20	20
97.00	GLD130622C00097000	43.20	0.00	N/A	N/A	2	3
97.00	GLD130628C00097000	57.20	0.00	N/A	N/A	0	20
100.00	GLD130622C00100000	31.55	0.00	N/A	N/A	15	221
100.00	GLD130628C00100000	54.53	0.00	N/A	N/A	0	127
101.00	GLD130622C00101000	53.52	0.00	N/A	N/A	0	4
102.00	GLD130622C00102000	29.60	0.00	N/A	N/A	1	1
104.00	GLD130622C00104000	36.25	0.00	N/A	N/A	2	3
105.00	GLD130622C00105000	26.65	0.00	N/A	N/A	10	11
106.00	GLD130622C00106000	32.20	0.00	N/A	N/A	2	2
107.00	GLD130622C00107000	35.18	0.00	N/A	N/A	2	4
108.00	GLD7130622C00108000	34.50	0.00	N/A	N/A	100	100
110.00	GLD130622C00110000	24.60	2.45	N/A	N/A	1	48
110.00	GLD7130622C00110000	32.55	0.00	N/A	N/A	62	62
110.00	GLD130628C00110000	26.75	0.00	N/A	N/A	4	4
111.00	GLD130622C00111000	24.50	0.00	N/A	N/A	4	4
112.00	GLD130622C00112000	19.90	0.00	N/A	N/A	14	34
112.00	GLD7130622C00112000	23.85	0.00	N/A	N/A	40	40
113.00	GLD130622C00113000	20.40	0.00	N/A	N/A	13	16
114.00	GLD130622C00114000	17.85	0.00	N/A	N/A	7	15
115.00	GLD130622C00115000	19.96	0.51	N/A	N/A	1	104
115.00	GLD7130622C00115000	23.25	0.00	N/A	N/A	27	27
115.00	GLD130628C00115000	17.85	0.00	N/A	N/A	1	2
116.00	GLD130622C00116000	19.75	0.00	N/A	N/A	6	63
117.00	GLD130622C00117000	15.00	0.00	N/A	N/A	60	91
117.00	GLD7130622C00117000	23.75	0.00	N/A	N/A	27	27
118.00	GLD130622C00118000	15.90	1.25	N/A	N/A	4	133
119.00	GLD130622C00119000	15.85	2.45	N/A	N/A	17	131
119.00	GLD7130622C00119000	23.50	0.00	N/A	N/A	9	9
119.00	GLD130628C00119000	15.30	0.00	N/A	N/A	0	10
120.00	GLD130622C00120000	14.97	1.97	N/A	N/A	95	3,167
120.00	GLD7130622C00120000	15.15	0.00	N/A	N/A	121	141
120.00	GLD130628C00120000	14.40	0.00	N/A	N/A	8	32
121.00	GLD130622C00121000	13.00	1.65	N/A	N/A	55	131
121.00	GLD7130622C00121000	15.15	0.00	N/A	N/A	27	27
121.00	GLD130628C00121000	19.35	0.00	N/A	N/A	10	30
122.00	GLD130622C00122000	13.05	2.30	N/A	N/A	37	284
122.00	GLD7130622C00122000	20.95	0.00	N/A	N/A	33	33
123.00	GLD130622C00123000	12.15	2.50	N/A	N/A	76	223
123.00	GLD7130622C00123000	13.90	0.00	N/A	N/A	25	25
124.00	GLD130622C00124000	11.25	2.15	N/A	N/A	83	404
124.00	GLD7130622C00124000	10.05	0.00	N/A	N/A	25	50
125.00	GLD130607C00125000	7.45	0.00	N/A	N/A	1	30
125.00	GLD130622C00125000	10.47	2.21	N/A	N/A	106	3,201
125.00	GLD7130622C00125000	8.80	0.00	N/A	N/A	75	134
125.00	GLD130628C00125000	8.35	0.00	N/A	N/A	19	70
126.00	GLD130614C00126000	8.30	0.00	N/A	N/A	85	85
126.00	GLD130622C00126000	8.70	0.92	N/A	N/A	144	301
126.00	GLD7130622C00126000	10.60	0.00	N/A	N/A	16	16
126.00	GLD130628C00126000	9.35	0.25	N/A	N/A	16	16
127.00	GLD130614C00127000	6.35	0.00	N/A	N/A	10	13
127.00	GLD130622C00127000	8.85	2.10	N/A	N/A	16	455
127.00	GLD7130622C00127000	14.25	0.00	N/A	N/A	20	20
127.00	GLD130628C00127000	8.80	0.00	N/A	N/A	17	34
128.00	GLD130614C00128000	7.91	0.33	N/A	N/A	2	12
128.00	GLD130622C00128000	7.95	2.15	N/A	N/A	138	437
128.00	GLD7130622C00128000	6.60	0.00	N/A	N/A	255	285
128.00	GLD130628C00128000	7.70	0.15	N/A	N/A	1	92
129.00	GLD130614C00129000	7.05	0.00	N/A	N/A	10	23
129.00	GLD130622C00129000	7.20	1.80	N/A	N/A	89	389
129.00	GLD7130622C00129000	6.75	1.30	N/A	N/A	8	71
129.00	GLD130628C00129000	6.65	0.00	N/A	N/A	19	37
129.00	GLD7130628C00129000	7.50	0.00	N/A	N/A	151	151
130.00	GLD130607C00130000	5.10	1.15	N/A	N/A	4	87
130.00	GLD7130607C00130000	5.40	0.10	N/A	N/A	34	34
130.00	GLD130614C00130000	4.50	0.00	N/A	N/A	20	20
130.00	GLD7130614C00130000	5.25	0.00	N/A	N/A	25	25
130.00	GLD130622C00130000	6.50	1.55	N/A	N/A	144	1,361
130.00	GLD7130622C00130000	4.70	0.00	N/A	N/A	215	244
130.00	GLD130628C00130000	5.25	0.00	N/A	N/A	39	257
130.00	GLD7130628C00130000	6.75	0.10	N/A	N/A	201	150
130.50	GLD130614C00130500	3.90	0.00	N/A	N/A	10	45
130.50	GLD7130614C00130500	5.35	1.10	N/A	N/A	12	12
131.00	GLD130607C00131000	5.00	1.45	N/A	N/A	212	235
131.00	GLD7130607C00131000	4.90	0.20	N/A	N/A	110	110
131.00	GLD130614C00131000	4.65	0.00	N/A	N/A	5	5
131.00	GLD7130614C00131000	5.45	0.00	N/A	N/A	10	10
131.00	GLD130622C00131000	5.75	1.45	N/A	N/A	264	787
131.00	GLD7130622C00131000	4.35	0.00	N/A	N/A	82	152
131.00	GLD130628C00131000	5.40	1.00	N/A	N/A	101	410
131.00	GLD7130628C00131000	6.05	0.05	N/A	N/A	3	3
131.50	GLD130614C00131500	3.35	0.00	N/A	N/A	10	41
131.50	GLD7130614C00131500	4.60	0.00	N/A	N/A	10	13
132.00	GLD130607C00132000	4.30	1.35	N/A	N/A	104	214
132.00	GLD7130607C00132000	3.95	1.22	N/A	N/A	65	71
132.00	GLD130614C00132000	4.40	1.25	N/A	N/A	5	62
132.00	GLD130622C00132000	5.10	1.40	N/A	N/A	480	2,017
132.00	GLD7130622C00132000	4.70	0.75	N/A	N/A	25	321
132.00	GLD130628C00132000	5.15	1.40	N/A	N/A	34	150
132.00	GLD7130628C00132000	5.40	0.10	N/A	N/A	329	178
132.50	GLD130614C00132500	4.45	0.00	N/A	N/A	22	32
132.50	GLD7130614C00132500	4.48	0.00	N/A	N/A	4	4
133.00	GLD130607C00133000	3.70	1.25	N/A	N/A	116	214
133.00	GLD7130607C00133000	3.05	0.00	N/A	N/A	45	104
133.00	GLD130614C00133000	4.05	0.70	N/A	N/A	10	94
133.00	GLD7130614C00133000	3.70	0.00	N/A	N/A	10	10
133.00	GLD130622C00133000	4.45	1.25	N/A	N/A	599	6,782
133.00	GLD7130622C00133000	4.18	0.38	N/A	N/A	51	170
133.00	GLD130628C00133000	4.55	1.00	N/A	N/A	4	831
133.00	GLD7130628C00133000	4.20	4.20	N/A	N/A	304	304
133.50	GLD130614C00133500	3.85	0.27	N/A	N/A	10	23
133.50	GLD7130614C00133500	3.10	0.00	N/A	N/A	10	32
133.50	GLD7130628C00133500	4.00	0.00	N/A	N/A	25	25
134.00	GLD130607C00134000	3.06	1.05	N/A	N/A	155	840
134.00	GLD7130607C00134000	2.75	0.30	N/A	N/A	10	30
134.00	GLD130614C00134000	3.45	1.20	N/A	N/A	21	61
134.00	GLD7130614C00134000	3.35	0.00	N/A	N/A	10	40
134.00	GLD130622C00134000	3.86	1.10	N/A	N/A	652	5,144
134.00	GLD7130622C00134000	3.55	0.75	N/A	N/A	25	326
134.00	GLD130628C00134000	3.65	0.60	N/A	N/A	37	877
134.00	GLD7130628C00134000	3.65	0.45	N/A	N/A	13	13
134.50	GLD130614C00134500	3.15	0.43	N/A	N/A	1	40
134.50	GLD7130628C00134500	3.40	0.15	N/A	N/A	21	21
135.00	GLD130607C00135000	2.51	1.05	N/A	N/A	116	377
135.00	GLD7130607C00135000	2.48	0.22	N/A	N/A	25	55
135.00	GLD130614C00135000	3.00	0.54	N/A	N/A	6	142
135.00	GLD7130614C00135000	3.50	0.00	N/A	N/A	15	15
135.00	GLD130622C00135000	3.35	1.02	N/A	N/A	1,110	7,951
135.00	GLD7130622C00135000	2.96	0.58	N/A	N/A	30	226
135.00	GLD130628C00135000	3.75	1.08	N/A	N/A	417	905
135.00	GLD7130628C00135000	3.25	0.00	N/A	N/A	1	1
135.50	GLD130607C00135500	2.34	1.01	N/A	N/A	50	213
135.50	GLD130614C00135500	2.69	0.62	N/A	N/A	203	78
136.00	GLD130607C00136000	2.06	0.75	N/A	N/A	117	651
136.00	GLD7130607C00136000	3.20	0.00	N/A	N/A	25	53
136.00	GLD130614C00136000	2.55	0.72	N/A	N/A	68	55
136.00	GLD7130614C00136000	2.49	0.00	N/A	N/A	12	12
136.00	GLD130622C00136000	2.84	0.87	N/A	N/A	1,410	6,849
136.00	GLD7130622C00136000	2.81	0.84	N/A	N/A	2	53
136.00	GLD130628C00136000	3.10	0.59	N/A	N/A	67	688
136.00	GLD7130628C00136000	3.15	0.05	N/A	N/A	155	150
136.50	GLD130607C00136500	1.95	0.30	N/A	N/A	42	703
136.50	GLD130614C00136500	1.98	0.00	N/A	N/A	84	87
136.50	GLD7130614C00136500	1.98	0.00	N/A	N/A	100	101
137.00	GLD130607C00137000	1.66	0.59	N/A	N/A	153	207
137.00	GLD7130607C00137000	0.92	0.00	N/A	N/A	101	101
137.00	GLD130614C00137000	2.04	0.12	N/A	N/A	33	107
137.00	GLD7130614C00137000	1.23	0.00	N/A	N/A	1	20
137.00	GLD130622C00137000	2.42	0.81	N/A	N/A	770	5,154
137.00	GLD7130622C00137000	1.53	0.00	N/A	N/A	10	94
137.00	GLD130628C00137000	2.75	0.88	N/A	N/A	401	923
137.00	GLD7130628C00137000	2.79	0.36	N/A	N/A	2	1
137.50	GLD130607C00137500	1.46	0.56	N/A	N/A	20	848
137.50	GLD130614C00137500	2.03	0.00	N/A	N/A	1	1
137.50	GLD7130614C00137500	1.89	0.00	N/A	N/A	10	10
137.50	GLD7130628C00137500	2.50	0.00	N/A	N/A	50	50
138.00	GLD130607C00138000	1.27	0.60	N/A	N/A	171	509
138.00	GLD7130607C00138000	1.29	0.13	N/A	N/A	2	107
138.00	GLD130614C00138000	1.55	0.27	N/A	N/A	2	33
138.00	GLD7130614C00138000	1.71	0.38	N/A	N/A	50	150
138.00	GLD130622C00138000	2.02	0.66	N/A	N/A	1,315	9,000
138.00	GLD7130622C00138000	2.00	0.54	N/A	N/A	71	343
138.00	GLD130628C00138000	2.15	0.23	N/A	N/A	4	718
138.00	GLD7130628C00138000	2.33	2.33	N/A	N/A	2	2
138.50	GLD130607C00138500	1.16	0.50	N/A	N/A	20	1,070
138.50	GLD130614C00138500	1.42	0.29	N/A	N/A	1	3
138.50	GLD7130614C00138500	1.33	0.00	N/A	N/A	100	100
138.50	GLD7130628C00138500	1.82	1.41	N/A	N/A	1	1
139.00	GLD130607C00139000	1.03	0.34	N/A	N/A	132	1,401
139.00	GLD7130607C00139000	1.21	0.00	N/A	N/A	100	102
139.00	GLD130614C00139000	1.22	0.04	N/A	N/A	2	12
139.00	GLD7130614C00139000	0.75	0.00	N/A	N/A	1	1
139.00	GLD130622C00139000	1.68	0.56	N/A	N/A	380	3,302
139.00	GLD7130622C00139000	1.43	0.00	N/A	N/A	25	90
139.00	GLD130628C00139000	1.94	0.26	N/A	N/A	96	632
139.00	GLD7130628C00139000	1.66	4.37	N/A	N/A	1	1
139.50	GLD130607C00139500	0.93	0.27	N/A	N/A	830	1,052
139.50	GLD130614C00139500	0.97	0.00	N/A	N/A	10	20
140.00	GLD130607C00140000	0.79	0.39	N/A	N/A	154	955
140.00	GLD7130607C00140000	0.72	0.00	N/A	N/A	133	134
140.00	GLD130614C00140000	1.00	0.10	N/A	N/A	125	463
140.00	GLD130622C00140000	1.39	0.46	N/A	N/A	1,204	20,902
140.00	GLD7130622C00140000	1.70	0.00	N/A	N/A	3	278
140.00	GLD130628C00140000	1.65	0.21	N/A	N/A	43	773
140.00	GLD7130628C00140000	1.67	0.68	N/A	N/A	157	157
140.50	GLD130614C00140500	0.59	0.00	N/A	N/A	49	100
141.00	GLD130607C00141000	0.63	0.11	N/A	N/A	134	308
141.00	GLD7130607C00141000	1.10	0.00	N/A	N/A	100	204
141.00	GLD130614C00141000	0.87	0.44	N/A	N/A	70	81
141.00	GLD130622C00141000	1.12	0.37	N/A	N/A	690	10,180
141.00	GLD7130622C00141000	1.46	0.00	N/A	N/A	102	83
141.00	GLD130628C00141000	1.38	0.23	N/A	N/A	19	626
141.00	GLD7130628C00141000	1.42	1.64	N/A	N/A	5	5
142.00	GLD130607C00142000	0.46	0.06	N/A	N/A	38	542
142.00	GLD7130607C00142000	2.08	0.00	N/A	N/A	2	2
142.00	GLD130614C00142000	0.69	0.18	N/A	N/A	20	25
142.00	GLD130622C00142000	0.93	0.31	N/A	N/A	419	14,351
142.00	GLD7130622C00142000	0.79	0.14	N/A	N/A	2	274
142.00	GLD130628C00142000	1.13	0.47	N/A	N/A	168	1,673
142.00	GLD7130628C00142000	1.19	29.81	N/A	N/A	6	6
143.00	GLD130607C00143000	0.32	0.03	N/A	N/A	150	370
143.00	GLD7130607C00143000	1.37	0.00	N/A	N/A	40	40
143.00	GLD130614C00143000	0.60	0.09	N/A	N/A	1	6
143.00	GLD130622C00143000	0.75	0.25	N/A	N/A	336	5,928
143.00	GLD7130622C00143000	1.17	0.00	N/A	N/A	200	343
143.00	GLD130628C00143000	0.97	0.00	N/A	N/A	85	488
143.00	GLD7130628C00143000	0.99	0.12	N/A	N/A	6	6
144.00	GLD130607C00144000	0.25	0.10	N/A	N/A	189	558
144.00	GLD7130607C00144000	1.78	0.00	N/A	N/A	46	48
144.00	GLD130614C00144000	0.54	0.00	N/A	N/A	2	4
144.00	GLD130622C00144000	0.61	0.20	N/A	N/A	438	5,085
144.00	GLD7130622C00144000	0.53	0.08	N/A	N/A	2	139
144.00	GLD130628C00144000	0.82	0.01	N/A	N/A	217	811
145.00	GLD130607C00145000	0.22	0.10	N/A	N/A	21	428
145.00	GLD7130607C00145000	0.78	0.00	N/A	N/A	40	40
145.00	GLD130614C00145000	0.38	0.08	N/A	N/A	20	78
145.00	GLD130622C00145000	0.49	0.17	N/A	N/A	289	14,005
145.00	GLD7130622C00145000	0.78	0.00	N/A	N/A	200	463
145.00	GLD130628C00145000	0.67	0.01	N/A	N/A	22	936
146.00	GLD130607C00146000	0.17	0.02	N/A	N/A	2	408
146.00	GLD7130607C00146000	1.08	0.00	N/A	N/A	5	105
146.00	GLD130622C00146000	0.41	0.16	N/A	N/A	54	6,181
146.00	GLD7130622C00146000	0.43	0.00	N/A	N/A	25	100
146.00	GLD130628C00146000	0.39	0.00	N/A	N/A	1,055	2,227
147.00	GLD130607C00147000	0.15	0.00	N/A	N/A	4	48
147.00	GLD7130607C00147000	0.71	0.00	N/A	N/A	100	100
147.00	GLD130622C00147000	0.33	0.13	N/A	N/A	190	18,217
147.00	GLD7130622C00147000	0.50	0.00	N/A	N/A	5	117
147.00	GLD130628C00147000	0.40	0.08	N/A	N/A	10	1,127
148.00	GLD130607C00148000	0.12	0.00	N/A	N/A	4	136
148.00	GLD7130607C00148000	0.65	0.00	N/A	N/A	50	50
148.00	GLD130622C00148000	0.27	0.11	N/A	N/A	47	7,458
148.00	GLD7130622C00148000	0.21	0.00	N/A	N/A	5	123
148.00	GLD130628C00148000	0.19	0.00	N/A	N/A	14	7,930
149.00	GLD130607C00149000	0.19	0.00	N/A	N/A	2	66
149.00	GLD130622C00149000	0.23	0.09	N/A	N/A	63	4,685
149.00	GLD7130622C00149000	0.32	0.00	N/A	N/A	15	329
149.00	GLD130628C00149000	0.38	0.00	N/A	N/A	5	2,209
150.00	GLD130607C00150000	0.11	0.00	N/A	N/A	2	94
150.00	GLD130622C00150000	0.19	0.06	N/A	N/A	220	24,863
150.00	GLD7130622C00150000	0.46	0.00	N/A	N/A	40	416
150.00	GLD130628C00150000	0.23	0.04	N/A	N/A	40	3,113
150.50	GLD130607C00150500	0.26	0.00	N/A	N/A	1	7
151.00	GLD130607C00151000	0.16	0.00	N/A	N/A	20	87
151.00	GLD130622C00151000	0.15	0.03	N/A	N/A	80	2,025
151.00	GLD7130622C00151000	1.35	0.00	N/A	N/A	4	448
151.00	GLD130628C00151000	0.13	0.00	N/A	N/A	20	1,145
151.50	GLD130607C00151500	0.32	0.00	N/A	N/A	1	5
152.00	GLD130607C00152000	0.38	0.00	N/A	N/A	31	31
152.00	GLD7130607C00152000	0.21	0.00	N/A	N/A	6	6
152.00	GLD130622C00152000	0.13	0.00	N/A	N/A	30	2,357
152.00	GLD7130622C00152000	0.99	0.00	N/A	N/A	100	220
152.00	GLD130628C00152000	0.11	0.00	N/A	N/A	51	1,338
152.50	GLD130607C00152500	0.18	0.00	N/A	N/A	1	1
153.00	GLD130607C00153000	0.20	0.00	N/A	N/A	17	25
153.00	GLD130622C00153000	0.12	0.06	N/A	N/A	4	9,527
153.00	GLD7130622C00153000	0.17	0.00	N/A	N/A	4	748
153.00	GLD130628C00153000	0.10	0.00	N/A	N/A	60	902
154.00	GLD130607C00154000	0.32	0.00	N/A	N/A	1	1
154.00	GLD130622C00154000	0.09	0.03	N/A	N/A	6	1,955
154.00	GLD7130622C00154000	0.27	0.00	N/A	N/A	3	567
154.00	GLD130628C00154000	0.23	0.00	N/A	N/A	210	1,089
155.00	GLD130607C00155000	0.02	0.00	N/A	N/A	2	5
155.00	GLD130622C00155000	0.09	0.04	N/A	N/A	13	13,882
155.00	GLD7130622C00155000	0.21	0.00	N/A	N/A	4	1,030
155.00	GLD130628C00155000	0.20	0.00	N/A	N/A	4	712
156.00	GLD130622C00156000	0.10	0.00	N/A	N/A	5	13,636
156.00	GLD7130622C00156000	0.15	0.00	N/A	N/A	17	358
156.00	GLD130628C00156000	0.07	0.00	N/A	N/A	3	1,368
157.00	GLD130622C00157000	0.07	0.03	N/A	N/A	1	10,158
157.00	GLD7130622C00157000	0.24	0.00	N/A	N/A	0	456
157.00	GLD130628C00157000	0.11	0.00	N/A	N/A	11	809
158.00	GLD130622C00158000	0.05	0.00	N/A	N/A	350	5,612
158.00	GLD7130622C00158000	0.64	0.00	N/A	N/A	0	1,411
158.00	GLD130628C00158000	0.17	0.00	N/A	N/A	35	612
159.00	GLD130622C00159000	0.05	0.00	N/A	N/A	26	5,154
159.00	GLD7130622C00159000	0.29	0.00	N/A	N/A	0	653
159.00	GLD130628C00159000	0.08	0.00	N/A	N/A	4	1,333
160.00	GLD130622C00160000	0.05	0.02	N/A	N/A	35	23,625
160.00	GLD7130622C00160000	0.17	0.00	N/A	N/A	108	1,389
160.00	GLD130628C00160000	0.05	0.02	N/A	N/A	31	5,754
161.00	GLD130622C00161000	0.05	0.03	N/A	N/A	154	6,670
161.00	GLD7130622C00161000	0.02	0.00	N/A	N/A	11	733
161.00	GLD130628C00161000	0.05	0.00	N/A	N/A	210	1,390
162.00	GLD130622C00162000	0.05	0.00	N/A	N/A	8	19,626
162.00	GLD130628C00162000	0.05	0.01	N/A	N/A	1	1,992
163.00	GLD130622C00163000	0.04	0.00	N/A	N/A	2	7,251
163.00	GLD7130622C00163000	0.46	0.00	N/A	N/A	0	4
163.00	GLD130628C00163000	0.05	0.00	N/A	N/A	15	5,518
164.00	GLD130622C00164000	0.02	0.01	N/A	N/A	8	5,227
164.00	GLD7130622C00164000	0.05	0.00	N/A	N/A	2	4
164.00	GLD130628C00164000	0.05	0.00	N/A	N/A	7	563
165.00	GLD130622C00165000	0.04	0.02	N/A	N/A	2	23,824
165.00	GLD7130622C00165000	0.33	0.00	N/A	N/A	0	25
165.00	GLD130628C00165000	0.05	0.04	N/A	N/A	1	1,690
166.00	GLD130622C00166000	0.03	0.00	N/A	N/A	1	4,207
166.00	GLD130628C00166000	0.04	0.00	N/A	N/A	1	1,352
167.00	GLD130622C00167000	0.03	0.00	N/A	N/A	5	3,935
167.00	GLD7130622C00167000	0.38	0.00	N/A	N/A	0	100
167.00	GLD130628C00167000	0.03	0.00	N/A	N/A	168	3,460
168.00	GLD130622C00168000	0.02	0.00	N/A	N/A	10	6,601
168.00	GLD130628C00168000	0.05	0.00	N/A	N/A	4	465
169.00	GLD130622C00169000	0.02	0.00	N/A	N/A	1	897
169.00	GLD130628C00169000	0.02	0.00	N/A	N/A	8	472
170.00	GLD130622C00170000	0.05	0.00	N/A	N/A	3	20,408
170.00	GLD7130622C00170000	0.15	0.00	N/A	N/A	0	1
170.00	GLD130628C00170000	0.01	0.00	N/A	N/A	25	4,416
171.00	GLD130622C00171000	0.08	0.00	N/A	N/A	4	2,384
171.00	GLD130628C00171000	0.06	0.00	N/A	N/A	2	758
172.00	GLD130622C00172000	0.07	0.00	N/A	N/A	10	1,587
172.00	GLD130628C00172000	0.06	0.04	N/A	N/A	1	426
173.00	GLD130622C00173000	0.06	0.00	N/A	N/A	0	1,537
173.00	GLD130628C00173000	0.02	0.00	N/A	N/A	4	913
174.00	GLD130622C00174000	0.02	0.00	N/A	N/A	450	14,571
174.00	GLD130628C00174000	0.06	0.00	N/A	N/A	1	735
175.00	GLD130622C00175000	0.01	0.01	N/A	N/A	26	41,036
175.00	GLD130628C00175000	0.02	0.00	N/A	N/A	4	20,904
176.00	GLD130622C00176000	0.02	0.00	N/A	N/A	2	1,210
176.00	GLD130628C00176000	0.04	0.00	N/A	N/A	1	673
177.00	GLD130622C00177000	0.03	0.00	N/A	N/A	1	2,040
177.00	GLD130628C00177000	0.02	0.00	N/A	N/A	4	410
178.00	GLD130622C00178000	0.01	0.00	N/A	N/A	30	2,226
178.00	GLD130628C00178000	0.28	0.00	N/A	N/A	0	491
179.00	GLD130622C00179000	0.05	0.00	N/A	N/A	3	5,474
179.00	GLD130628C00179000	0.05	0.00	N/A	N/A	3	310
180.00	GLD130622C00180000	0.01	0.00	N/A	N/A	22	27,690
180.00	GLD130628C00180000	0.01	0.00	N/A	N/A	1	3,872
181.00	GLD130622C00181000	0.01	0.01	N/A	N/A	2	1,987
181.00	GLD130628C00181000	0.21	0.00	N/A	N/A	0	362
182.00	GLD130622C00182000	0.06	0.00	N/A	N/A	0	2,280
182.00	GLD130628C00182000	0.09	0.00	N/A	N/A	0	544
183.00	GLD130622C00183000	0.04	0.00	N/A	N/A	5	1,006
183.00	GLD130628C00183000	0.11	0.00	N/A	N/A	0	194
184.00	GLD130622C00184000	0.03	0.00	N/A	N/A	0	916
184.00	GLD130628C00184000	0.15	0.00	N/A	N/A	0	136
185.00	GLD130622C00185000	0.02	0.00	N/A	N/A	8	11,704
185.00	GLD130628C00185000	0.03	0.00	N/A	N/A	50	40,066
186.00	GLD130622C00186000	0.02	0.00	N/A	N/A	4	1,032
186.00	GLD130628C00186000	0.18	0.00	N/A	N/A	0	470
187.00	GLD130622C00187000	0.15	0.00	N/A	N/A	0	1,239
187.00	GLD130628C00187000	0.10	0.00	N/A	N/A	0	2,122
188.00	GLD130622C00188000	0.01	0.00	N/A	N/A	32	564
188.00	GLD130628C00188000	0.12	0.00	N/A	N/A	0	261
189.00	GLD130622C00189000	0.01	0.00	N/A	N/A	20	837
189.00	GLD130628C00189000	0.04	0.00	N/A	N/A	0	88
190.00	GLD130622C00190000	0.01	0.00	N/A	N/A	5	14,531
190.00	GLD130628C00190000	0.11	0.00	N/A	N/A	0	951
195.00	GLD130622C00195000	0.07	0.00	N/A	N/A	0	2,262
195.00	GLD130628C00195000	0.36	0.00	N/A	N/A	0	2,603
200.00	GLD130622C00200000	0.01	0.00	N/A	N/A	1	35,929
200.00	GLD7130622C00200000	0.05	0.00	N/A	N/A	0	75
200.00	GLD130628C00200000	0.06	0.00	N/A	N/A	0	961
205.00	GLD130622C00205000	0.01	0.00	N/A	N/A	0	29,261
205.00	GLD130628C00205000	0.07	0.00	N/A	N/A	0	151
210.00	GLD130622C00210000	0.01	0.00	N/A	N/A	2	2,337
210.00	GLD130628C00210000	0.64	0.00	N/A	N/A	0	397
215.00	GLD130622C00215000	0.03	0.00	N/A	N/A	28	1,256
215.00	GLD130628C00215000	0.82	0.00	N/A	N/A	0	273
220.00	GLD130622C00220000	0.02	0.00	N/A	N/A	0	1,806
220.00	GLD130628C00220000	0.72	0.00	N/A	N/A	0	25
225.00	GLD130622C00225000	0.02	0.00	N/A	N/A	7	1,120
225.00	GLD130628C00225000	0.07	0.00	N/A	N/A	0	389
230.00	GLD130622C00230000	0.01	0.00	N/A	N/A	0	3,801
230.00	GLD130628C00230000	0.07	0.00	N/A	N/A	0	2,462
235.00	GLD130622C00235000	0.06	0.00	N/A	N/A	0	1,094
240.00	GLD130622C00240000	0.01	0.00	N/A	N/A	0	1,318
245.00	GLD130622C00245000	0.05	0.00	N/A	N/A	0	4,145
250.00	GLD130622C00250000	0.04	0.00	N/A	N/A	0	1,833
255.00	GLD130622C00255000	0.02	0.00	N/A	N/A	0	2,069

Put Options

Expire at close Friday, June 14, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
80.00	GLD130622P00080000	0.02	0.00	N/A	N/A	30	375
84.00	GLD130622P00084000	0.06	0.00	N/A	N/A	56	56
85.00	GLD130622P00085000	0.02	0.01	N/A	N/A	1	459
85.00	GLD130628P00085000	0.45	0.00	N/A	N/A	0	3
86.00	GLD130622P00086000	0.02	0.00	N/A	N/A	1	1
87.00	GLD130622P00087000	0.02	0.02	N/A	N/A	1	21
88.00	GLD130622P00088000	0.03	0.00	N/A	N/A	1	26
89.00	GLD130622P00089000	0.03	0.00	N/A	N/A	1	1
90.00	GLD130622P00090000	0.03	0.01	N/A	N/A	1,201	5,275
90.00	GLD130628P00090000	0.09	0.00	N/A	N/A	0	3
91.00	GLD130622P00091000	0.04	0.00	N/A	N/A	1	11
92.00	GLD130622P00092000	0.03	0.03	N/A	N/A	34	2,833
93.00	GLD130622P00093000	0.03	0.02	N/A	N/A	378	395
94.00	GLD130622P00094000	0.05	0.02	N/A	N/A	1	92
95.00	GLD130622P00095000	0.05	0.00	N/A	N/A	1	1,095
95.00	GLD130628P00095000	0.12	0.00	N/A	N/A	7	7
96.00	GLD130622P00096000	0.06	0.02	N/A	N/A	3	50
97.00	GLD130622P00097000	0.08	0.00	N/A	N/A	2	249
97.00	GLD130628P00097000	0.15	0.00	N/A	N/A	5	26
98.00	GLD130622P00098000	0.05	0.00	N/A	N/A	50	259
99.00	GLD130622P00099000	0.06	0.01	N/A	N/A	633	1,639
100.00	GLD130622P00100000	0.06	0.04	N/A	N/A	750	7,682
100.00	GLD130628P00100000	0.08	0.10	N/A	N/A	34	1,002
101.00	GLD130622P00101000	0.09	0.00	N/A	N/A	25	816
101.00	GLD7130622P00101000	0.07	0.00	N/A	N/A	1	1
102.00	GLD130622P00102000	0.07	0.03	N/A	N/A	25	617
103.00	GLD130622P00103000	0.16	0.00	N/A	N/A	20	963
104.00	GLD130622P00104000	0.23	0.00	N/A	N/A	416	1,350
105.00	GLD130622P00105000	0.10	0.07	N/A	N/A	150	1,679
105.00	GLD130628P00105000	0.20	0.00	N/A	N/A	1	226
106.00	GLD130622P00106000	0.11	0.00	N/A	N/A	385	1,296
106.00	GLD130628P00106000	0.24	0.00	N/A	N/A	100	118
107.00	GLD130622P00107000	0.11	0.05	N/A	N/A	444	1,934
108.00	GLD130622P00108000	0.12	0.01	N/A	N/A	261	804
109.00	GLD130622P00109000	0.15	0.01	N/A	N/A	22	893
110.00	GLD130622P00110000	0.17	0.13	N/A	N/A	130	3,373
110.00	GLD130628P00110000	0.20	0.01	N/A	N/A	30	1,522
111.00	GLD130622P00111000	0.24	0.09	N/A	N/A	4	1,839
111.00	GLD7130622P00111000	0.35	0.00	N/A	N/A	1	111
112.00	GLD130622P00112000	0.33	0.00	N/A	N/A	50	1,746
112.00	GLD130628P00112000	0.41	0.00	N/A	N/A	10	441
113.00	GLD130622P00113000	0.28	0.12	N/A	N/A	1	970
113.00	GLD130628P00113000	0.21	0.00	N/A	N/A	10	40
114.00	GLD130622P00114000	0.25	0.10	N/A	N/A	6	1,354
114.00	GLD7130622P00114000	0.57	0.00	N/A	N/A	40	17
114.00	GLD130628P00114000	0.95	0.00	N/A	N/A	0	146
115.00	GLD130622P00115000	0.33	0.14	N/A	N/A	36	3,434
115.00	GLD7130622P00115000	0.40	0.00	N/A	N/A	15	6
115.00	GLD130628P00115000	0.37	0.11	N/A	N/A	242	2,520
116.00	GLD130622P00116000	0.34	0.12	N/A	N/A	40	1,019
116.00	GLD7130622P00116000	0.44	0.00	N/A	N/A	11	16
116.00	GLD130628P00116000	0.43	0.00	N/A	N/A	12	59
117.00	GLD130622P00117000	0.37	0.28	N/A	N/A	52	1,841
117.00	GLD7130622P00117000	0.73	0.00	N/A	N/A	22	29
117.00	GLD130628P00117000	0.47	0.00	N/A	N/A	4	46
118.00	GLD130622P00118000	0.43	0.28	N/A	N/A	82	3,127
118.00	GLD7130622P00118000	0.57	0.00	N/A	N/A	10	74
118.00	GLD130628P00118000	0.26	0.00	N/A	N/A	10	25
119.00	GLD130622P00119000	0.49	0.29	N/A	N/A	91	2,521
119.00	GLD7130622P00119000	1.43	0.00	N/A	N/A	0	5
119.00	GLD130628P00119000	0.93	0.00	N/A	N/A	125	3,825
120.00	GLD130614P00120000	0.39	0.00	N/A	N/A	10	10
120.00	GLD130622P00120000	0.51	0.35	N/A	N/A	677	8,919
120.00	GLD7130622P00120000	0.69	0.00	N/A	N/A	3	57
120.00	GLD130628P00120000	0.65	0.35	N/A	N/A	26	4,700
121.00	GLD130622P00121000	0.64	0.28	N/A	N/A	52	2,950
121.00	GLD130628P00121000	0.81	0.00	N/A	N/A	4	336
122.00	GLD130622P00122000	0.67	0.43	N/A	N/A	53	3,277
122.00	GLD7130622P00122000	0.85	0.00	N/A	N/A	10	24
122.00	GLD130628P00122000	0.95	0.15	N/A	N/A	50	315
123.00	GLD130622P00123000	0.75	0.54	N/A	N/A	104	2,513
123.00	GLD7130622P00123000	0.65	0.00	N/A	N/A	12	26
123.00	GLD130628P00123000	0.53	0.00	N/A	N/A	2	97
124.00	GLD130622P00124000	0.89	0.58	N/A	N/A	29	3,633
124.00	GLD7130622P00124000	1.57	0.00	N/A	N/A	2	64
124.00	GLD130628P00124000	2.60	0.00	N/A	N/A	11	20
124.00	GLD7130628P00124000	1.08	0.14	N/A	N/A	25	25
125.00	GLD130607P00125000	0.50	0.51	N/A	N/A	114	2,836
125.00	GLD7130607P00125000	0.75	0.00	N/A	N/A	10	114
125.00	GLD130614P00125000	0.80	0.19	N/A	N/A	20	20
125.00	GLD130622P00125000	0.97	0.55	N/A	N/A	2,639	12,012
125.00	GLD7130622P00125000	1.28	0.00	N/A	N/A	8	24
125.00	GLD130628P00125000	1.21	0.74	N/A	N/A	172	1,921
125.00	GLD7130628P00125000	1.42	0.14	N/A	N/A	154	154
126.00	GLD130614P00126000	0.89	0.57	N/A	N/A	2	130
126.00	GLD130622P00126000	1.10	0.70	N/A	N/A	338	6,680
126.00	GLD7130622P00126000	1.80	0.00	N/A	N/A	200	504
126.00	GLD130628P00126000	1.53	0.50	N/A	N/A	165	1,122
126.00	GLD7130628P00126000	1.59	0.10	N/A	N/A	11	11
127.00	GLD130614P00127000	1.68	0.00	N/A	N/A	174	175
127.00	GLD130622P00127000	1.28	0.76	N/A	N/A	431	5,597
127.00	GLD7130622P00127000	2.44	0.00	N/A	N/A	1	251
127.00	GLD130628P00127000	1.73	0.63	N/A	N/A	70	605
127.00	GLD7130628P00127000	1.54	1.14	N/A	N/A	162	159
128.00	GLD130614P00128000	1.20	0.70	N/A	N/A	2	35
128.00	GLD130622P00128000	1.45	0.81	N/A	N/A	575	6,763
128.00	GLD7130622P00128000	1.70	0.73	N/A	N/A	5	50
128.00	GLD130628P00128000	1.77	0.17	N/A	N/A	112	472
128.00	GLD7130628P00128000	1.77	45.23	N/A	N/A	218	200
129.00	GLD130614P00129000	1.37	0.51	N/A	N/A	3	15
129.00	GLD130622P00129000	1.67	0.90	N/A	N/A	268	6,116
129.00	GLD7130622P00129000	2.52	0.00	N/A	N/A	2	238
129.00	GLD130628P00129000	2.38	0.74	N/A	N/A	31	959
129.00	GLD7130628P00129000	2.18	20.82	N/A	N/A	150	150
130.00	GLD130607P00130000	1.24	0.92	N/A	N/A	1,457	2,294
130.00	GLD7130607P00130000	2.21	0.00	N/A	N/A	2	32
130.00	GLD130614P00130000	1.60	0.64	N/A	N/A	7	20
130.00	GLD7130614P00130000	1.87	0.00	N/A	N/A	10	10
130.00	GLD130622P00130000	1.93	0.99	N/A	N/A	826	16,631
130.00	GLD7130622P00130000	3.05	0.00	N/A	N/A	5	333
130.00	GLD130628P00130000	2.30	1.05	N/A	N/A	105	2,521
130.00	GLD7130628P00130000	2.49	1.55	N/A	N/A	200	200
130.50	GLD130614P00130500	2.20	0.00	N/A	N/A	10	265
130.50	GLD7130614P00130500	1.79	0.00	N/A	N/A	10	37
131.00	GLD130607P00131000	1.50	1.19	N/A	N/A	638	1,095
131.00	GLD7130607P00131000	1.97	1.23	N/A	N/A	100	110
131.00	GLD130614P00131000	2.44	0.00	N/A	N/A	50	88
131.00	GLD7130614P00131000	3.20	0.00	N/A	N/A	2	2
131.00	GLD130622P00131000	2.20	1.05	N/A	N/A	772	4,982
131.00	GLD7130622P00131000	3.65	0.00	N/A	N/A	51	170
131.00	GLD130628P00131000	2.60	1.15	N/A	N/A	54	777
131.00	GLD7130628P00131000	2.54	2.54	N/A	N/A	30	30
131.50	GLD130614P00131500	3.40	0.00	N/A	N/A	10	19
131.50	GLD7130614P00131500	3.40	0.00	N/A	N/A	20	22
132.00	GLD130607P00132000	1.80	1.18	N/A	N/A	181	619
132.00	GLD7130607P00132000	2.32	0.83	N/A	N/A	25	45
132.00	GLD130614P00132000	2.23	1.27	N/A	N/A	40	120
132.00	GLD7130614P00132000	3.35	0.00	N/A	N/A	1	1
132.00	GLD130622P00132000	2.54	1.19	N/A	N/A	1,036	5,728
132.00	GLD7130622P00132000	2.96	0.89	N/A	N/A	25	276
132.00	GLD130628P00132000	2.83	1.17	N/A	N/A	101	1,023
132.00	GLD7130628P00132000	2.92	1.37	N/A	N/A	11	11
132.50	GLD130614P00132500	2.72	0.53	N/A	N/A	3	105
132.50	GLD7130614P00132500	3.60	0.00	N/A	N/A	10	10
133.00	GLD130607P00133000	2.13	1.53	N/A	N/A	455	813
133.00	GLD7130607P00133000	2.93	0.00	N/A	N/A	10	158
133.00	GLD130614P00133000	4.10	0.00	N/A	N/A	10	12
133.00	GLD7130614P00133000	3.85	0.00	N/A	N/A	10	10
133.00	GLD130622P00133000	2.89	1.36	N/A	N/A	2,153	10,626
133.00	GLD7130622P00133000	2.96	1.32	N/A	N/A	8	473
133.00	GLD130628P00133000	3.40	0.30	N/A	N/A	88	1,095
133.00	GLD7130628P00133000	3.80	0.25	N/A	N/A	161	161
133.50	GLD130614P00133500	3.09	0.21	N/A	N/A	2	37
133.50	GLD7130614P00133500	4.35	0.00	N/A	N/A	10	10
134.00	GLD130607P00134000	2.53	1.17	N/A	N/A	359	1,112
134.00	GLD7130607P00134000	3.00	0.55	N/A	N/A	1	296
134.00	GLD130614P00134000	3.00	0.95	N/A	N/A	11	32
134.00	GLD7130614P00134000	4.60	0.00	N/A	N/A	13	13
134.00	GLD130622P00134000	3.30	1.40	N/A	N/A	771	8,421
134.00	GLD7130622P00134000	5.00	0.00	N/A	N/A	252	271
134.00	GLD130628P00134000	3.62	1.53	N/A	N/A	40	658
134.00	GLD7130628P00134000	4.00	0.00	N/A	N/A	10	10
134.50	GLD130614P00134500	3.54	0.61	N/A	N/A	3	13
134.50	GLD7130614P00134500	3.70	0.00	N/A	N/A	10	10
134.50	GLD7130628P00134500	4.50	0.00	N/A	N/A	1	1
135.00	GLD130607P00135000	3.05	1.59	N/A	N/A	128	489
135.00	GLD7130607P00135000	4.45	0.00	N/A	N/A	23	23
135.00	GLD130614P00135000	3.35	1.03	N/A	N/A	11	44
135.00	GLD7130614P00135000	5.25	0.00	N/A	N/A	20	20
135.00	GLD130622P00135000	3.75	1.44	N/A	N/A	3,740	23,247
135.00	GLD7130622P00135000	3.85	1.85	N/A	N/A	47	80
135.00	GLD130628P00135000	4.10	1.50	N/A	N/A	71	1,706
135.00	GLD7130628P00135000	4.15	0.70	N/A	N/A	156	154
135.50	GLD130607P00135500	3.70	1.55	N/A	N/A	31	190
135.50	GLD130614P00135500	4.10	0.80	N/A	N/A	21	30
135.50	GLD7130614P00135500	4.45	0.00	N/A	N/A	10	10
136.00	GLD130607P00136000	3.40	2.20	N/A	N/A	72	123
136.00	GLD7130607P00136000	4.30	0.30	N/A	N/A	25	65
136.00	GLD130614P00136000	3.95	0.56	N/A	N/A	10	30
136.00	GLD7130614P00136000	4.75	0.00	N/A	N/A	10	10
136.00	GLD130622P00136000	4.26	1.69	N/A	N/A	370	5,474
136.00	GLD7130622P00136000	6.10	0.00	N/A	N/A	32	218
136.00	GLD130628P00136000	4.75	0.45	N/A	N/A	75	1,368
136.50	GLD130607P00136500	3.80	2.00	N/A	N/A	58	407
136.50	GLD130614P00136500	4.65	0.35	N/A	N/A	11	11
136.50	GLD7130614P00136500	5.25	0.00	N/A	N/A	10	10
137.00	GLD130607P00137000	4.60	0.38	N/A	N/A	3	311
137.00	GLD7130607P00137000	2.15	0.00	N/A	N/A	4	4
137.00	GLD130614P00137000	6.92	0.00	N/A	N/A	9	9
137.00	GLD7130614P00137000	5.10	0.00	N/A	N/A	25	35
137.00	GLD130622P00137000	4.80	1.85	N/A	N/A	859	9,488
137.00	GLD7130622P00137000	5.70	0.25	N/A	N/A	150	189
137.00	GLD130628P00137000	5.30	1.61	N/A	N/A	7	1,179
137.00	GLD7130628P00137000	5.20	0.05	N/A	N/A	2	2
137.50	GLD130607P00137500	5.03	0.62	N/A	N/A	11	348
138.00	GLD130607P00138000	7.13	0.00	N/A	N/A	41	171
138.00	GLD7130607P00138000	2.02	0.00	N/A	N/A	3	14
138.00	GLD130614P00138000	4.10	0.00	N/A	N/A	2	23
138.00	GLD7130614P00138000	7.30	0.00	N/A	N/A	1	1
138.00	GLD130622P00138000	5.45	2.05	N/A	N/A	216	6,134
138.00	GLD7130622P00138000	7.00	0.00	N/A	N/A	305	300
138.00	GLD130628P00138000	6.60	1.55	N/A	N/A	26	3,390
138.00	GLD7130628P00138000	5.70	0.05	N/A	N/A	2	2
138.50	GLD130607P00138500	6.10	1.45	N/A	N/A	1	1,121
138.50	GLD130614P00138500	7.70	0.00	N/A	N/A	123	123
139.00	GLD130607P00139000	5.60	1.05	N/A	N/A	6	638
139.00	GLD7130607P00139000	6.50	0.30	N/A	N/A	10	61
139.00	GLD130614P00139000	7.50	0.00	N/A	N/A	5	8
139.00	GLD130622P00139000	6.15	1.85	N/A	N/A	181	4,082
139.00	GLD7130622P00139000	6.70	1.85	N/A	N/A	25	26
139.00	GLD130628P00139000	7.70	0.00	N/A	N/A	11	1,417
139.50	GLD130607P00139500	6.10	2.55	N/A	N/A	10	137
140.00	GLD130607P00140000	6.24	2.31	N/A	N/A	8	246
140.00	GLD7130607P00140000	4.25	0.00	N/A	N/A	4	14
140.00	GLD130622P00140000	6.85	2.30	N/A	N/A	2,235	18,844
140.00	GLD7130622P00140000	8.20	0.00	N/A	N/A	19	337
140.00	GLD130628P00140000	8.05	0.00	N/A	N/A	3	9,057
140.50	GLD130614P00140500	7.30	0.00	N/A	N/A	10	10
141.00	GLD130607P00141000	7.38	2.57	N/A	N/A	1	110
141.00	GLD7130607P00141000	2.66	0.00	N/A	N/A	50	50
141.00	GLD130622P00141000	7.55	2.15	N/A	N/A	242	3,522
141.00	GLD7130622P00141000	10.05	0.00	N/A	N/A	6	121
141.00	GLD130628P00141000	8.94	0.00	N/A	N/A	1	1,184
142.00	GLD130607P00142000	7.55	0.00	N/A	N/A	21	569
142.00	GLD7130607P00142000	3.55	0.00	N/A	N/A	1	1
142.00	GLD130622P00142000	8.45	2.55	N/A	N/A	35	9,384
142.00	GLD7130622P00142000	9.10	0.00	N/A	N/A	25	233
142.00	GLD130628P00142000	9.48	0.18	N/A	N/A	5	838
143.00	GLD130607P00143000	11.37	0.00	N/A	N/A	13	18
143.00	GLD130622P00143000	9.35	2.78	N/A	N/A	16	2,440
143.00	GLD7130622P00143000	4.10	0.00	N/A	N/A	1	126
143.00	GLD130628P00143000	10.40	0.00	N/A	N/A	20	2,157
144.00	GLD130607P00144000	9.80	2.45	N/A	N/A	17	120
144.00	GLD130622P00144000	10.03	2.67	N/A	N/A	67	4,056
144.00	GLD7130622P00144000	9.60	0.00	N/A	N/A	4	29
144.00	GLD130628P00144000	9.60	0.00	N/A	N/A	20	1,075
145.00	GLD130607P00145000	10.70	0.14	N/A	N/A	4	93
145.00	GLD130622P00145000	10.90	0.65	N/A	N/A	132	19,517
145.00	GLD7130622P00145000	5.25	0.00	N/A	N/A	25	330
145.00	GLD130628P00145000	13.53	0.00	N/A	N/A	1	875
146.00	GLD130607P00146000	7.80	0.00	N/A	N/A	20	20
146.00	GLD130622P00146000	12.23	0.80	N/A	N/A	291	4,249
146.00	GLD7130622P00146000	13.10	0.00	N/A	N/A	2	408
146.00	GLD130628P00146000	11.90	3.25	N/A	N/A	4	512
147.00	GLD130607P00147000	12.97	0.00	N/A	N/A	1	1
147.00	GLD130622P00147000	13.00	1.11	N/A	N/A	12	4,430
147.00	GLD7130622P00147000	10.95	0.00	N/A	N/A	1	419
147.00	GLD130628P00147000	13.66	1.69	N/A	N/A	2	2,610
148.00	GLD130622P00148000	14.33	2.17	N/A	N/A	249	2,706
148.00	GLD7130622P00148000	17.00	0.00	N/A	N/A	6	489
148.00	GLD130628P00148000	7.00	0.00	N/A	N/A	5,001	6,315
149.00	GLD130607P00149000	7.57	0.00	N/A	N/A	2	11
149.00	GLD130622P00149000	15.95	0.00	N/A	N/A	135	3,217
149.00	GLD7130622P00149000	6.70	0.00	N/A	N/A	0	108
149.00	GLD130628P00149000	14.92	0.00	N/A	N/A	15	541
150.00	GLD130607P00150000	11.50	0.00	N/A	N/A	25	2
150.00	GLD130622P00150000	15.76	3.11	N/A	N/A	4	16,813
150.00	GLD7130622P00150000	17.64	0.00	N/A	N/A	11	158
150.00	GLD130628P00150000	15.75	0.00	N/A	N/A	25	7,191
150.50	GLD130607P00150500	10.35	0.00	N/A	N/A	9	9
151.00	GLD130607P00151000	16.50	0.00	N/A	N/A	5	5
151.00	GLD130622P00151000	16.98	1.28	N/A	N/A	32	2,229
151.00	GLD7130622P00151000	12.50	0.00	N/A	N/A	1	141
151.00	GLD130628P00151000	19.85	0.00	N/A	N/A	5	482
152.00	GLD130622P00152000	18.83	2.18	N/A	N/A	20	5,491
152.00	GLD130628P00152000	21.00	0.00	N/A	N/A	1	1,365
153.00	GLD130622P00153000	19.90	0.42	N/A	N/A	11	7,551
153.00	GLD7130622P00153000	4.80	0.00	N/A	N/A	0	84
153.00	GLD130628P00153000	18.30	0.00	N/A	N/A	5	1,122
154.00	GLD130622P00154000	17.60	0.00	N/A	N/A	10	3,300
154.00	GLD7130622P00154000	12.35	0.00	N/A	N/A	23	54
154.00	GLD130628P00154000	19.20	0.00	N/A	N/A	2	1,127
155.00	GLD130607P00155000	18.37	0.00	N/A	N/A	45	45
155.00	GLD130622P00155000	20.75	2.65	N/A	N/A	17	10,278
155.00	GLD7130622P00155000	22.56	0.00	N/A	N/A	11	121
155.00	GLD130628P00155000	23.05	0.00	N/A	N/A	1	1,026
156.00	GLD130622P00156000	21.51	0.64	N/A	N/A	38	6,069
156.00	GLD7130622P00156000	15.65	0.00	N/A	N/A	10	42
156.00	GLD130628P00156000	21.38	0.53	N/A	N/A	5	416
157.00	GLD130622P00157000	23.85	0.90	N/A	N/A	1	5,515
157.00	GLD7130622P00157000	6.25	0.00	N/A	N/A	0	75
157.00	GLD130628P00157000	21.93	0.00	N/A	N/A	10	753
158.00	GLD130622P00158000	22.81	0.00	N/A	N/A	4	3,895
158.00	GLD130628P00158000	26.70	0.00	N/A	N/A	10	951
159.00	GLD130622P00159000	27.36	0.00	N/A	N/A	1	1,505
159.00	GLD7130622P00159000	6.15	0.00	N/A	N/A	0	75
159.00	GLD130628P00159000	25.60	0.00	N/A	N/A	0	998
160.00	GLD130622P00160000	27.28	0.00	N/A	N/A	1	7,918
160.00	GLD7130622P00160000	22.90	0.00	N/A	N/A	2	44
160.00	GLD130628P00160000	27.55	0.00	N/A	N/A	1	1,364
161.00	GLD130622P00161000	23.14	0.00	N/A	N/A	2	1,008
161.00	GLD7130622P00161000	11.05	0.00	N/A	N/A	0	15
161.00	GLD130628P00161000	22.80	0.00	N/A	N/A	40	1,260
162.00	GLD130622P00162000	30.50	0.00	N/A	N/A	10	5,926
162.00	GLD130628P00162000	28.75	0.01	N/A	N/A	1	1,714
163.00	GLD130622P00163000	31.50	0.00	N/A	N/A	40	1,193
163.00	GLD130628P00163000	30.99	0.00	N/A	N/A	0	216
164.00	GLD130622P00164000	26.12	0.00	N/A	N/A	2	1,738
164.00	GLD130628P00164000	23.08	0.00	N/A	N/A	2	688
165.00	GLD130622P00165000	30.50	0.00	N/A	N/A	1	2,903
165.00	GLD130628P00165000	32.77	0.00	N/A	N/A	1	1,493
166.00	GLD130622P00166000	32.05	0.00	N/A	N/A	1	1,312
166.00	GLD130628P00166000	13.03	0.00	N/A	N/A	0	333
167.00	GLD130622P00167000	33.70	0.00	N/A	N/A	1	1,142
167.00	GLD7130622P00167000	24.65	0.00	N/A	N/A	100	100
167.00	GLD130628P00167000	12.00	0.00	N/A	N/A	0	602
168.00	GLD130622P00168000	31.96	0.00	N/A	N/A	2	1,884
168.00	GLD130628P00168000	30.40	0.00	N/A	N/A	1	425
169.00	GLD130622P00169000	35.00	0.00	N/A	N/A	2	490
169.00	GLD130628P00169000	16.65	0.00	N/A	N/A	0	426
170.00	GLD130622P00170000	38.30	0.00	N/A	N/A	3	1,962
170.00	GLD130628P00170000	35.81	0.00	N/A	N/A	200	375
171.00	GLD130622P00171000	37.47	0.00	N/A	N/A	0	140
171.00	GLD130628P00171000	18.71	0.00	N/A	N/A	0	50
172.00	GLD130622P00172000	39.05	0.00	N/A	N/A	1	26
172.00	GLD130628P00172000	12.10	0.00	N/A	N/A	0	79
173.00	GLD130622P00173000	32.82	0.00	N/A	N/A	1	134
173.00	GLD130628P00173000	13.30	0.00	N/A	N/A	0	369
174.00	GLD130622P00174000	16.20	0.00	N/A	N/A	0	5
174.00	GLD130628P00174000	13.34	0.00	N/A	N/A	0	520
175.00	GLD130622P00175000	36.98	0.00	N/A	N/A	7	264
175.00	GLD130628P00175000	42.12	0.00	N/A	N/A	0	797
176.00	GLD130622P00176000	41.90	0.00	N/A	N/A	1	115
176.00	GLD130628P00176000	15.50	0.00	N/A	N/A	0	11
178.00	GLD130622P00178000	35.91	0.00	N/A	N/A	2	68
179.00	GLD130628P00179000	24.65	0.00	N/A	N/A	0	10
180.00	GLD130622P00180000	40.35	0.00	N/A	N/A	220	232
180.00	GLD130628P00180000	21.75	0.00	N/A	N/A	0	38
181.00	GLD130622P00181000	16.20	0.00	N/A	N/A	0	1
185.00	GLD130622P00185000	32.73	0.00	N/A	N/A	0	113
188.00	GLD130622P00188000	23.85	0.00	N/A	N/A	0	1
190.00	GLD130622P00190000	30.79	0.00	N/A	N/A	0	50
195.00	GLD130622P00195000	42.50	0.00	N/A	N/A	0	10
200.00	GLD130622P00200000	62.40	0.00	N/A	N/A	200	100
205.00	GLD130622P00205000	67.40	0.00	N/A	N/A	360	180
205.00	GLD130628P00205000	36.60	0.00	N/A	N/A	0	50
210.00	GLD130622P00210000	49.20	0.00	N/A	N/A	0	10
210.00	GLD130628P00210000	41.00	0.00	N/A	N/A	0	50
225.00	GLD130622P00225000	82.75	0.00	N/A	N/A	6	6
230.00	GLD130622P00230000	97.75	0.00	N/A	N/A	20	20

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Singapore Finance

Search for share prices

More On GLD

Quotes

Charts

News & Info

ETF

SPDR Gold Shares (GLD)