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

STI

0.14%

SPDR Gold Shares (GLD)

-NYSEArca

135.12 4.05(3.09%) 04:00 SGT|After Hours : 134.76 0.36 (0.27%) 04:53 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	54.55	55.65	27	315
84.00	GLD130622C00084000	58.22	0.00	50.65	51.60	1	1
85.00	GLD130622C00085000	57.23	0.00	49.60	50.60	4	65
85.00	GLD130628C00085000	87.35	0.00	49.60	50.70	0	7
87.00	GLD130622C00087000	83.60	0.00	47.55	48.65	0	10
88.00	GLD130622C00088000	78.40	0.00	46.60	47.70	0	10
89.00	GLD130622C00089000	45.24	0.00	45.60	46.60	1	1
90.00	GLD130622C00090000	44.00	0.00	44.60	45.45	1	87
92.00	GLD130622C00092000	60.80	0.00	42.60	43.45	0	1
94.00	GLD130622C00094000	58.80	0.00	40.60	41.70	0	1
95.00	GLD130622C00095000	57.80	0.00	39.55	40.65	0	11
96.00	GLD130622C00096000	44.20	0.00	38.70	39.60	20	20
97.00	GLD130622C00097000	43.20	0.00	37.70	38.60	2	3
97.00	GLD130628C00097000	57.20	0.00	37.70	38.75	0	20
100.00	GLD130622C00100000	34.85	2.80	34.75	35.60	5	222
100.00	GLD130628C00100000	54.53	0.00	34.70	35.70	0	127
101.00	GLD130622C00101000	53.52	0.00	33.70	34.60	0	4
104.00	GLD130622C00104000	36.25	0.00	30.80	31.60	2	3
105.00	GLD130622C00105000	45.00	0.00	29.75	30.60	0	1
106.00	GLD130622C00106000	32.20	0.00	28.80	29.60	2	2
107.00	GLD130622C00107000	35.18	0.00	27.80	28.60	2	4
108.00	GLD7130622C00108000	34.50	0.00	26.50	28.05	100	100
110.00	GLD130622C00110000	22.15	0.40	25.10	25.55	30	22
110.00	GLD7130622C00110000	32.55	0.00	24.60	25.70	62	62
110.00	GLD130628C00110000	26.75	0.00	24.85	25.80	4	4
111.00	GLD130622C00111000	24.50	0.00	23.90	24.75	4	4
112.00	GLD130622C00112000	20.85	1.85	23.15	23.55	35	2
113.00	GLD130622C00113000	21.05	1.45	21.95	22.70	2	1
114.00	GLD130622C00114000	18.25	0.40	21.30	21.55	17	1
115.00	GLD130622C00115000	19.45	1.85	20.35	20.60	1	104
115.00	GLD7130622C00115000	23.25	0.00	19.75	21.20	27	27
115.00	GLD130628C00115000	17.85	0.00	20.30	20.75	1	2
116.00	GLD130622C00116000	18.65	2.55	19.40	19.60	66	4
117.00	GLD130622C00117000	17.42	1.81	18.40	18.65	88	11
117.00	GLD7130622C00117000	23.75	0.00	17.85	19.25	27	27
118.00	GLD130622C00118000	16.75	2.50	17.45	17.70	33	32
119.00	GLD130622C00119000	16.50	3.15	16.50	16.75	122	93
119.00	GLD7130622C00119000	23.50	0.00	16.00	17.35	9	9
119.00	GLD130628C00119000	15.30	0.00	16.55	17.10	0	10
120.00	GLD130622C00120000	14.59	2.38	15.60	15.80	335	2,980
120.00	GLD7130622C00120000	15.15	2.08	15.05	16.00	121	23
120.00	GLD130628C00120000	15.37	2.22	15.65	16.05	21	53
121.00	GLD130622C00121000	14.78	0.83	14.65	14.90	56	45
121.00	GLD130628C00121000	19.35	0.00	14.70	15.15	10	30
122.00	GLD130622C00122000	11.50	0.70	13.75	13.95	42	216
122.00	GLD7130622C00122000	20.95	0.00	13.20	14.10	33	33
123.00	GLD130622C00123000	12.15	2.35	12.85	13.00	96	121
123.00	GLD7130622C00123000	13.90	0.00	12.85	13.10	25	25
124.00	GLD130622C00124000	11.35	2.35	11.95	12.15	120	214
125.00	GLD130607C00125000	10.72	0.91	10.60	10.95	35	3
125.00	GLD130622C00125000	10.70	2.64	11.05	11.25	467	2,849
125.00	GLD7130622C00125000	8.80	0.16	11.05	11.20	75	59
125.00	GLD130628C00125000	10.92	1.02	11.25	11.50	68	21
126.00	GLD130622C00126000	10.29	2.52	10.20	10.40	228	87
127.00	GLD130614C00127000	6.35	0.40	9.00	9.35	10	13
127.00	GLD130622C00127000	9.05	2.35	9.35	9.50	123	281
127.00	GLD7130622C00127000	14.25	0.00	9.35	9.50	20	20
128.00	GLD130614C00128000	5.50	0.84	8.30	8.50	10	1
128.00	GLD130622C00128000	8.50	2.45	8.55	8.65	244	232
128.00	GLD7130622C00128000	7.95	4.50	8.55	8.70	44	36
128.00	GLD130628C00128000	6.15	1.20	8.80	8.90	32	31
129.00	GLD130614C00129000	7.05	2.05	7.50	7.70	10	13
129.00	GLD130622C00129000	7.53	2.28	7.75	7.90	176	267
129.00	GLD7130622C00129000	7.40	4.30	7.75	7.90	40	22
129.00	GLD130628C00129000	5.60	0.06	8.00	8.15	5	16
130.00	GLD130607C00130000	6.10	1.90	6.45	6.60	25	18
130.00	GLD130614C00130000	5.05	0.00	6.75	6.90	10	10
130.00	GLD130622C00130000	7.09	2.49	7.00	7.10	524	1,290
130.00	GLD7130622C00130000	12.95	0.00	7.00	7.15	25	37
130.00	GLD130628C00130000	5.15	0.05	7.25	7.40	127	164
130.50	GLD7130614C00130500	4.25	0.00	6.35	6.55	12	12
131.00	GLD130607C00131000	5.05	1.30	5.70	5.80	70	27
131.00	GLD130622C00131000	6.35	2.30	6.30	6.40	723	584
131.00	GLD7130622C00131000	5.50	0.80	6.25	6.40	30	78
131.00	GLD130628C00131000	6.00	1.35	6.55	6.65	376	53
131.50	GLD130614C00131500	4.65	1.15	5.65	5.80	40	12
132.00	GLD130607C00132000	3.06	0.01	5.00	5.10	48	27
132.00	GLD130614C00132000	4.50	0.95	5.30	5.45	10	49
132.00	GLD130622C00132000	5.70	2.23	5.60	5.70	1,176	1,568
132.00	GLD7130622C00132000	5.10	1.54	5.60	5.70	26	125
132.00	GLD130628C00132000	5.24	1.19	5.85	6.00	46	102
132.50	GLD130614C00132500	4.45	0.90	4.95	5.15	22	10
133.00	GLD130607C00133000	4.30	1.75	4.30	4.45	79	33
133.00	GLD130614C00133000	3.85	0.89	4.60	4.80	83	52
133.00	GLD130622C00133000	5.00	2.00	4.95	5.05	866	6,026
133.00	GLD7130622C00133000	5.00	1.50	4.95	5.05	23	74
133.00	GLD130628C00133000	4.95	1.15	5.20	5.30	8	782
133.50	GLD7130614C00133500	3.05	0.00	4.30	4.50	22	22
134.00	GLD130607C00134000	3.45	1.40	3.70	3.80	309	554
134.00	GLD130614C00134000	3.90	1.35	4.00	4.20	15	55
134.00	GLD7130614C00134000	3.35	0.45	4.00	4.15	10	30
134.00	GLD130622C00134000	4.42	1.86	4.35	4.45	1,588	3,466
134.00	GLD7130622C00134000	4.05	1.05	4.35	4.45	20	56
134.00	GLD130628C00134000	4.00	1.11	4.60	4.70	68	487
135.00	GLD130607C00135000	3.30	1.65	3.15	3.25	86	82
135.00	GLD130614C00135000	2.01	0.00	3.45	3.55	11	22
135.00	GLD130622C00135000	3.87	1.70	3.80	3.90	3,984	7,057
135.00	GLD7130622C00135000	3.60	1.38	3.75	3.90	27	48
135.00	GLD130628C00135000	4.10	1.45	4.05	4.15	279	767
135.50	GLD130607C00135500	2.49	0.99	2.90	2.96	28	49
136.00	GLD130607C00136000	2.61	1.23	2.63	2.71	233	123
136.00	GLD7130607C00136000	5.45	0.00	2.63	2.72	28	28
136.00	GLD130614C00136000	1.83	0.00	2.95	3.05	2	2
136.00	GLD7130614C00136000	2.49	0.00	2.94	3.05	12	12
136.00	GLD130622C00136000	3.40	1.57	3.25	3.35	2,393	4,118
136.00	GLD7130622C00136000	3.15	1.00	3.25	3.35	18	23
136.00	GLD130628C00136000	3.35	1.05	3.55	3.65	177	644
136.50	GLD130607C00136500	2.11	0.63	2.41	2.48	23	707
136.50	GLD7130614C00136500	1.76	0.00	2.71	2.80	1	1
137.00	GLD130607C00137000	2.08	1.00	2.20	2.26	40	48
137.00	GLD7130607C00137000	1.78	3.07	2.18	2.28	100	14
137.00	GLD130614C00137000	2.16	0.57	2.50	2.58	56	16
137.00	GLD7130614C00137000	2.22	0.00	2.49	2.59	19	19
137.00	GLD130622C00137000	2.91	1.38	2.83	2.86	1,052	4,872
137.00	GLD7130622C00137000	2.88	0.32	2.81	2.88	17	75
137.00	GLD130628C00137000	2.90	0.52	3.05	3.15	327	396
137.50	GLD130607C00137500	2.02	0.95	1.99	2.05	164	615
137.50	GLD130614C00137500	2.03	0.00	2.25	2.36	1	1
137.50	GLD7130614C00137500	1.89	0.00	2.28	2.37	10	10
138.00	GLD130607C00138000	1.70	0.80	1.79	1.87	329	249
138.00	GLD7130607C00138000	1.75	0.23	1.79	1.88	30	61
138.00	GLD130614C00138000	1.44	0.00	2.09	2.19	53	63
138.00	GLD7130614C00138000	1.33	0.00	2.07	2.20	100	100
138.00	GLD130622C00138000	2.48	1.21	2.41	2.45	2,132	7,538
138.00	GLD7130622C00138000	1.93	0.61	2.38	2.46	2	88
138.00	GLD130628C00138000	2.49	0.78	2.66	2.72	126	579
138.50	GLD130607C00138500	1.67	0.77	1.63	1.68	40	1,051
139.00	GLD130607C00139000	1.40	0.46	1.47	1.52	109	696
139.00	GLD7130607C00139000	1.21	0.00	1.46	1.54	100	102
139.00	GLD130614C00139000	1.00	0.00	1.73	1.81	1	9
139.00	GLD130622C00139000	2.07	1.03	2.04	2.07	1,407	2,428
139.00	GLD7130622C00139000	0.98	2.17	2.01	2.08	2	40
139.00	GLD130628C00139000	2.00	0.43	2.27	2.34	360	282
139.50	GLD130607C00139500	1.02	0.13	1.32	1.37	222	85
139.50	GLD130614C00139500	1.49	0.00	1.57	1.64	10	10
140.00	GLD130607C00140000	1.22	0.54	1.18	1.23	599	407
140.00	GLD7130607C00140000	1.30	0.00	1.17	1.26	1	1
140.00	GLD130614C00140000	0.64	0.00	1.43	1.49	60	65
140.00	GLD130622C00140000	1.70	0.85	1.72	1.74	7,479	15,422
140.00	GLD7130622C00140000	1.37	0.37	1.69	1.76	44	317
140.00	GLD130628C00140000	1.79	0.63	1.94	1.99	117	744
140.50	GLD130614C00140500	1.00	0.19	1.29	1.35	27	42
141.00	GLD130607C00141000	0.89	0.43	0.93	0.99	30	272
141.00	GLD7130607C00141000	0.79	0.00	0.92	1.01	1	105
141.00	GLD130614C00141000	0.67	0.00	1.17	1.23	1	1
141.00	GLD130622C00141000	1.46	0.74	1.45	1.46	1,964	11,981
141.00	GLD7130622C00141000	1.75	0.00	1.41	1.48	5	52
141.00	GLD130628C00141000	1.37	0.41	1.63	1.70	7	584
142.00	GLD130607C00142000	0.55	0.16	0.74	0.80	311	585
142.00	GLD7130607C00142000	2.08	0.00	0.70	0.86	2	2
142.00	GLD130614C00142000	0.87	0.00	0.93	1.01	3	5
142.00	GLD130622C00142000	1.24	0.66	1.24	1.25	1,487	13,623
142.00	GLD7130622C00142000	1.03	0.32	1.16	1.23	4	279
142.00	GLD130628C00142000	1.42	0.17	1.38	1.45	175	1,284
143.00	GLD130607C00143000	0.49	0.18	0.57	0.64	85	355
143.00	GLD7130607C00143000	1.37	0.00	0.52	0.66	40	40
143.00	GLD130614C00143000	0.69	0.00	0.32	0.90	5	5
143.00	GLD130622C00143000	1.01	0.53	0.99	1.02	778	5,130
143.00	GLD7130622C00143000	0.37	0.23	0.97	1.02	5	143
143.00	GLD130628C00143000	0.62	0.00	1.15	1.23	25	408
144.00	GLD130607C00144000	0.22	0.00	0.40	0.52	5	421
144.00	GLD7130607C00144000	1.78	0.00	0.44	0.52	46	48
144.00	GLD130614C00144000	0.32	0.00	N/A	1.55	2	2
144.00	GLD130622C00144000	0.84	0.44	0.82	0.84	708	3,110
144.00	GLD7130622C00144000	0.61	0.27	0.71	0.87	4	137
144.00	GLD130628C00144000	0.87	0.01	0.97	1.05	5	640
145.00	GLD130607C00145000	0.33	0.16	0.35	0.40	32	381
145.00	GLD7130607C00145000	0.78	0.00	0.31	0.41	40	40
145.00	GLD130614C00145000	0.46	0.00	0.40	0.63	58	58
145.00	GLD130622C00145000	0.64	0.31	0.68	0.70	1,671	13,653
145.00	GLD7130622C00145000	0.43	0.00	0.64	0.72	1	270
145.00	GLD130628C00145000	0.80	0.33	0.81	0.91	570	469
146.00	GLD130607C00146000	0.13	0.00	0.26	0.33	13	412
146.00	GLD7130607C00146000	1.08	0.00	0.24	0.33	5	105
146.00	GLD130622C00146000	0.52	0.25	0.56	0.58	356	6,131
146.00	GLD7130622C00146000	0.80	0.00	0.50	0.60	1	77
146.00	GLD130628C00146000	0.60	0.01	0.68	0.75	1,014	517
147.00	GLD130607C00147000	0.10	0.00	0.13	0.26	12	48
147.00	GLD7130607C00147000	0.71	0.00	0.18	0.26	100	100
147.00	GLD130622C00147000	0.40	0.17	0.46	0.48	10,329	10,632
147.00	GLD7130622C00147000	0.50	0.00	0.43	0.50	5	117
147.00	GLD130628C00147000	0.48	0.12	0.57	0.63	207	742
148.00	GLD130607C00148000	0.21	0.01	0.15	0.21	10	133
148.00	GLD7130607C00148000	0.65	0.00	0.10	0.23	50	50
148.00	GLD130622C00148000	0.34	0.16	0.38	0.40	161	7,508
148.00	GLD7130622C00148000	0.21	0.00	0.29	0.42	5	123
148.00	GLD130628C00148000	0.53	0.27	0.47	0.53	3,092	5,657
149.00	GLD130607C00149000	0.19	0.00	0.05	0.17	2	66
149.00	GLD130622C00149000	0.31	0.13	0.31	0.34	686	4,648
149.00	GLD7130622C00149000	0.32	0.00	0.23	0.35	15	329
149.00	GLD130628C00149000	0.40	0.05	0.39	0.45	1,105	1,290
150.00	GLD130607C00150000	0.13	0.00	0.02	0.15	7	92
150.00	GLD130622C00150000	0.27	0.12	0.25	0.28	1,576	25,072
150.00	GLD7130622C00150000	0.46	0.00	0.19	0.31	40	416
150.00	GLD130628C00150000	0.28	0.12	0.33	0.39	57	3,019
150.50	GLD130607C00150500	0.26	0.00	0.01	0.13	1	7
151.00	GLD130607C00151000	0.16	0.00	0.02	0.13	20	87
151.00	GLD130622C00151000	0.19	0.06	0.21	0.23	183	1,974
151.00	GLD7130622C00151000	1.35	0.00	0.03	0.33	4	448
151.00	GLD130628C00151000	0.28	0.00	0.27	0.32	172	1,145
151.50	GLD130607C00151500	0.32	0.00	N/A	0.11	1	5
152.00	GLD130607C00152000	0.38	0.00	N/A	0.11	31	31
152.00	GLD7130607C00152000	0.21	0.00	N/A	0.19	6	6
152.00	GLD130622C00152000	0.16	0.06	0.18	0.20	243	2,248
152.00	GLD7130622C00152000	0.99	0.00	N/A	0.31	100	220
152.00	GLD130628C00152000	0.25	0.04	0.23	0.28	12	1,359
152.50	GLD130607C00152500	0.18	0.00	N/A	0.11	1	1
153.00	GLD130607C00153000	0.20	0.00	N/A	0.10	17	25
153.00	GLD130622C00153000	0.13	0.06	0.15	0.17	129	9,530
153.00	GLD7130622C00153000	0.17	0.15	0.07	0.27	4	744
153.00	GLD130628C00153000	0.10	0.13	0.17	0.24	34	992
154.00	GLD130607C00154000	0.32	0.00	N/A	0.09	1	1
154.00	GLD130622C00154000	0.05	0.00	0.12	0.14	52	1,972
154.00	GLD7130622C00154000	0.27	0.00	N/A	0.21	3	567
154.00	GLD130628C00154000	0.23	0.00	0.13	0.22	210	1,089
155.00	GLD130607C00155000	0.08	0.00	N/A	0.09	1	5
155.00	GLD130622C00155000	0.09	0.04	0.08	0.13	543	13,659
155.00	GLD7130622C00155000	0.21	0.00	N/A	0.20	4	1,030
155.00	GLD130628C00155000	0.10	0.06	0.13	0.20	4	710
156.00	GLD130622C00156000	0.08	0.04	0.06	0.11	21	13,656
156.00	GLD7130622C00156000	0.15	0.00	N/A	0.19	17	358
156.00	GLD130628C00156000	0.07	0.00	0.10	0.17	3	1,368
157.00	GLD130622C00157000	0.04	0.00	0.05	0.10	352	10,164
157.00	GLD7130622C00157000	0.24	0.00	N/A	0.24	0	456
157.00	GLD130628C00157000	0.11	0.01	0.10	0.15	4	809
158.00	GLD130622C00158000	0.03	0.01	0.06	0.09	60	5,323
158.00	GLD7130622C00158000	0.64	0.00	N/A	0.23	0	1,411
158.00	GLD130628C00158000	0.17	0.00	0.02	0.14	35	612
159.00	GLD130622C00159000	0.05	0.00	0.03	0.05	15	5,126
159.00	GLD7130622C00159000	0.29	0.00	N/A	0.22	0	653
159.00	GLD130628C00159000	0.08	0.00	0.01	0.13	4	1,333
160.00	GLD130622C00160000	0.07	0.04	0.03	0.08	243	23,602
160.00	GLD7130622C00160000	0.17	0.00	N/A	0.22	108	1,389
160.00	GLD130628C00160000	0.05	0.00	0.01	0.12	383	5,720
161.00	GLD130622C00161000	0.02	0.04	0.02	0.07	5	6,733
161.00	GLD7130622C00161000	0.02	0.00	N/A	0.19	11	733
161.00	GLD130628C00161000	0.10	0.00	N/A	0.11	4	1,182
162.00	GLD130622C00162000	0.02	0.03	0.01	0.07	2	19,634
162.00	GLD130628C00162000	0.04	0.03	N/A	0.10	33	1,995
163.00	GLD130622C00163000	0.05	0.00	0.01	0.05	174	7,253
163.00	GLD7130622C00163000	0.46	0.00	N/A	0.19	0	4
163.00	GLD130628C00163000	0.05	0.00	N/A	0.10	15	5,518
164.00	GLD130622C00164000	0.02	0.01	0.01	0.03	1	5,231
164.00	GLD7130622C00164000	0.05	0.00	N/A	0.20	2	4
164.00	GLD130628C00164000	0.16	0.00	0.02	0.09	10	563
165.00	GLD130622C00165000	0.04	0.02	0.02	0.04	324	23,542
165.00	GLD7130622C00165000	0.33	0.00	N/A	0.20	0	25
165.00	GLD130628C00165000	0.01	0.00	N/A	0.08	75	1,690
166.00	GLD130622C00166000	0.02	0.00	N/A	0.04	34	4,217
166.00	GLD130628C00166000	0.04	0.05	N/A	0.08	1	1,352
167.00	GLD130622C00167000	0.03	0.00	N/A	0.05	5	3,935
167.00	GLD7130622C00167000	0.38	0.00	N/A	0.19	0	100
167.00	GLD130628C00167000	0.03	0.00	N/A	0.08	168	3,460
168.00	GLD130622C00168000	0.02	0.00	N/A	0.05	10	6,601
168.00	GLD130628C00168000	0.05	0.00	N/A	0.08	4	465
169.00	GLD130622C00169000	0.02	0.00	N/A	0.04	1	898
169.00	GLD130628C00169000	0.02	0.00	N/A	0.07	8	472
170.00	GLD130622C00170000	0.03	0.01	N/A	0.04	104	20,407
170.00	GLD7130622C00170000	0.15	0.00	N/A	0.20	0	1
170.00	GLD130628C00170000	0.01	0.00	N/A	0.05	25	4,416
171.00	GLD130622C00171000	0.08	0.00	N/A	0.03	4	2,384
171.00	GLD130628C00171000	0.06	0.00	N/A	0.07	2	758
172.00	GLD130622C00172000	0.07	0.00	N/A	0.04	10	1,587
172.00	GLD130628C00172000	0.02	0.03	N/A	0.07	4	427
173.00	GLD130622C00173000	0.06	0.00	N/A	0.04	0	1,537
173.00	GLD130628C00173000	0.02	0.17	N/A	0.07	4	913
174.00	GLD130622C00174000	0.02	0.00	N/A	0.03	450	14,571
174.00	GLD130628C00174000	0.06	0.00	0.01	0.07	1	735
175.00	GLD130622C00175000	0.01	0.02	N/A	0.04	19	41,038
175.00	GLD130628C00175000	0.02	0.01	N/A	0.06	4	20,904
176.00	GLD130622C00176000	0.02	0.00	N/A	0.04	2	1,210
176.00	GLD130628C00176000	0.04	0.00	N/A	0.06	1	673
177.00	GLD130622C00177000	0.03	0.00	N/A	0.03	1	2,040
177.00	GLD130628C00177000	0.02	0.22	N/A	0.06	4	411
178.00	GLD130622C00178000	0.01	0.00	N/A	0.03	30	2,226
178.00	GLD130628C00178000	0.28	0.00	N/A	0.07	0	491
179.00	GLD130622C00179000	0.05	0.00	N/A	0.03	3	5,474
179.00	GLD130628C00179000	0.05	0.00	N/A	0.06	3	310
180.00	GLD130622C00180000	0.01	0.00	N/A	0.02	35	27,691
180.00	GLD130628C00180000	0.02	0.00	N/A	0.05	30	3,873
181.00	GLD130622C00181000	0.02	0.00	N/A	0.03	0	1,989
181.00	GLD130628C00181000	0.21	0.00	N/A	0.07	0	362
182.00	GLD130622C00182000	0.06	0.00	N/A	0.03	0	2,280
182.00	GLD130628C00182000	0.09	0.00	N/A	0.06	0	544
183.00	GLD130622C00183000	0.04	0.00	N/A	0.03	5	1,006
183.00	GLD130628C00183000	0.11	0.00	N/A	0.11	0	194
184.00	GLD130622C00184000	0.03	0.00	N/A	0.03	0	916
184.00	GLD130628C00184000	0.15	0.00	N/A	0.10	0	136
185.00	GLD130622C00185000	0.02	0.00	N/A	0.03	8	11,704
185.00	GLD130628C00185000	0.03	0.00	N/A	0.07	50	40,066
186.00	GLD130622C00186000	0.04	0.00	N/A	0.03	15	1,032
186.00	GLD130628C00186000	0.18	0.00	N/A	0.06	0	470
187.00	GLD130622C00187000	0.15	0.00	N/A	0.03	0	1,239
187.00	GLD130628C00187000	0.10	0.00	N/A	0.06	0	2,122
188.00	GLD130622C00188000	0.01	0.00	N/A	0.03	32	564
188.00	GLD130628C00188000	0.12	0.00	N/A	0.07	0	261
189.00	GLD130622C00189000	0.01	0.00	N/A	0.03	20	837
189.00	GLD130628C00189000	0.04	0.00	N/A	0.07	0	88
190.00	GLD130622C00190000	0.01	0.00	N/A	0.03	5	14,531
190.00	GLD130628C00190000	0.11	0.00	N/A	0.06	0	951
195.00	GLD130622C00195000	0.07	0.00	N/A	0.03	0	2,262
195.00	GLD130628C00195000	0.36	0.00	N/A	0.06	0	2,603
200.00	GLD130622C00200000	0.01	0.00	N/A	0.01	1	35,929
200.00	GLD7130622C00200000	0.05	0.00	N/A	0.18	0	75
200.00	GLD130628C00200000	0.06	0.00	N/A	0.06	0	961
205.00	GLD130622C00205000	0.01	0.00	N/A	0.01	0	29,261
205.00	GLD130628C00205000	0.07	0.00	N/A	0.06	0	151
210.00	GLD130622C00210000	0.01	0.00	N/A	0.01	2	2,337
210.00	GLD130628C00210000	0.64	0.00	N/A	0.06	0	397
215.00	GLD130622C00215000	0.03	0.00	N/A	0.01	28	1,256
215.00	GLD130628C00215000	0.82	0.00	N/A	0.06	0	273
220.00	GLD130622C00220000	0.02	0.00	N/A	0.01	0	1,806
220.00	GLD130628C00220000	0.72	0.00	N/A	0.06	0	25
225.00	GLD130622C00225000	0.02	0.00	N/A	0.01	7	1,120
225.00	GLD130628C00225000	0.07	0.00	N/A	0.06	0	389
230.00	GLD130622C00230000	0.01	0.00	N/A	0.01	0	3,801
230.00	GLD130628C00230000	0.07	0.00	N/A	0.06	0	2,462
235.00	GLD130622C00235000	0.06	0.00	N/A	0.03	0	1,094
240.00	GLD130622C00240000	0.01	0.00	N/A	0.03	0	1,318
245.00	GLD130622C00245000	0.05	0.00	N/A	0.03	0	4,145
250.00	GLD130622C00250000	0.04	0.00	N/A	0.03	0	1,833
255.00	GLD130622C00255000	0.02	0.00	N/A	0.03	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	0.01	N/A	0.03	65	280
84.00	GLD130622P00084000	0.06	0.00	N/A	0.04	56	56
85.00	GLD130622P00085000	0.03	0.00	N/A	0.04	0	458
85.00	GLD130628P00085000	0.45	0.00	N/A	0.07	0	3
87.00	GLD130622P00087000	0.04	0.00	N/A	0.04	20	20
88.00	GLD130622P00088000	0.03	0.00	N/A	0.05	25	25
90.00	GLD130622P00090000	0.05	0.01	N/A	0.05	2	4,338
90.00	GLD130628P00090000	0.09	0.00	N/A	0.09	0	3
91.00	GLD130622P00091000	0.04	0.00	0.01	0.05	19	10
92.00	GLD130622P00092000	0.06	0.00	0.01	0.06	270	2,821
93.00	GLD130622P00093000	0.05	0.00	0.01	0.06	17	73
94.00	GLD130622P00094000	0.03	0.00	0.01	0.06	10	93
95.00	GLD130622P00095000	0.09	0.00	0.02	0.07	500	1,091
95.00	GLD130628P00095000	0.12	0.00	N/A	0.13	7	7
96.00	GLD130622P00096000	0.04	0.01	0.03	0.07	14	56
97.00	GLD130622P00097000	0.09	0.03	0.03	0.08	2	247
97.00	GLD130628P00097000	0.15	0.00	N/A	0.14	5	26
98.00	GLD130622P00098000	0.09	0.01	0.04	0.08	9	200
99.00	GLD130622P00099000	0.10	0.01	0.04	0.08	12	1,015
100.00	GLD130622P00100000	0.10	0.04	0.06	0.09	116	6,768
100.00	GLD130628P00100000	0.18	0.00	N/A	0.16	10	972
101.00	GLD130622P00101000	0.05	0.06	0.06	0.10	12	771
101.00	GLD7130622P00101000	0.07	0.00	N/A	0.20	1	1
102.00	GLD130622P00102000	0.18	0.00	0.07	0.11	200	610
103.00	GLD130622P00103000	0.16	0.04	0.07	0.12	20	963
104.00	GLD130622P00104000	0.23	0.00	0.08	0.13	416	1,350
105.00	GLD130622P00105000	0.15	0.08	0.10	0.14	41	1,725
105.00	GLD130628P00105000	0.18	0.06	0.10	0.21	1	224
106.00	GLD130622P00106000	0.20	0.05	0.12	0.15	44	1,004
106.00	GLD130628P00106000	0.24	0.00	0.11	0.23	100	118
107.00	GLD130622P00107000	0.13	0.12	0.11	0.16	37	1,489
108.00	GLD130622P00108000	0.09	0.20	0.15	0.17	77	649
109.00	GLD130622P00109000	0.29	0.05	0.17	0.19	116	863
110.00	GLD130622P00110000	0.23	0.17	0.19	0.21	751	2,767
110.00	GLD130628P00110000	0.40	0.00	0.21	0.34	1,002	1,491
111.00	GLD130622P00111000	0.23	0.19	0.20	0.23	323	1,498
111.00	GLD7130622P00111000	0.35	0.01	0.11	0.39	1	111
112.00	GLD130622P00112000	0.24	0.25	0.22	0.25	241	1,485
112.00	GLD130628P00112000	0.41	0.14	0.24	0.39	10	442
113.00	GLD130622P00113000	0.29	0.22	0.26	0.28	184	905
113.00	GLD130628P00113000	0.21	0.00	N/A	1.94	10	40
114.00	GLD130622P00114000	0.30	0.27	0.29	0.30	358	1,189
114.00	GLD7130622P00114000	0.57	0.00	0.21	0.46	40	17
114.00	GLD130628P00114000	0.95	0.00	0.32	0.49	0	146
115.00	GLD130622P00115000	0.39	0.28	0.32	0.34	127	3,031
115.00	GLD7130622P00115000	0.40	0.00	0.29	0.38	15	6
115.00	GLD130628P00115000	0.48	0.27	0.41	0.46	99	2,206
116.00	GLD130622P00116000	0.45	0.25	0.35	0.37	37	1,101
116.00	GLD7130622P00116000	0.44	0.00	0.34	0.38	11	16
116.00	GLD130628P00116000	0.43	0.00	N/A	2.08	12	59
117.00	GLD130622P00117000	0.50	0.32	0.40	0.41	77	1,622
117.00	GLD7130622P00117000	0.73	0.00	0.38	0.42	22	29
117.00	GLD130628P00117000	0.47	0.00	N/A	2.14	4	46
118.00	GLD130622P00118000	0.46	0.46	0.44	0.46	268	2,619
118.00	GLD7130622P00118000	0.78	0.00	0.43	0.58	22	64
118.00	GLD130628P00118000	0.26	0.00	N/A	2.20	10	25
119.00	GLD130622P00119000	0.50	0.51	0.50	0.51	241	1,956
119.00	GLD7130622P00119000	1.43	0.00	0.48	0.55	0	5
119.00	GLD130628P00119000	0.75	0.45	0.65	0.74	324	3,478
120.00	GLD130622P00120000	0.58	0.55	0.55	0.57	1,448	7,949
120.00	GLD7130622P00120000	0.96	0.14	0.54	0.58	5	54
120.00	GLD130628P00120000	0.85	0.48	0.67	0.74	233	4,576
121.00	GLD130622P00121000	0.63	0.64	0.62	0.64	895	2,584
121.00	GLD130628P00121000	0.94	0.02	0.76	0.83	103	273
122.00	GLD130622P00122000	0.70	0.71	0.70	0.72	429	2,619
122.00	GLD7130622P00122000	0.85	0.44	0.69	0.74	10	14
122.00	GLD130628P00122000	1.05	0.50	0.84	0.91	100	260
123.00	GLD130622P00123000	0.78	0.78	0.78	0.81	416	1,760
123.00	GLD7130622P00123000	0.65	0.00	0.78	0.83	12	26
123.00	GLD130628P00123000	0.53	0.00	N/A	2.67	2	97
124.00	GLD130622P00124000	0.90	0.84	0.90	0.92	1,182	2,988
124.00	GLD7130622P00124000	1.57	0.00	0.88	0.94	2	64
124.00	GLD130628P00124000	2.60	0.00	N/A	2.81	11	20
125.00	GLD130607P00125000	0.63	0.87	0.57	0.63	4,647	2,169
125.00	GLD7130607P00125000	1.33	0.95	0.58	0.64	103	1
125.00	GLD130622P00125000	1.04	0.96	1.02	1.04	1,481	9,361
125.00	GLD7130622P00125000	1.25	0.62	1.00	1.06	2	21
125.00	GLD130628P00125000	1.32	0.73	1.19	1.26	767	1,365
126.00	GLD130614P00126000	1.86	0.66	0.89	0.96	1	2
126.00	GLD130622P00126000	1.24	0.95	1.16	1.18	3,050	5,411
126.00	GLD7130622P00126000	0.48	0.00	1.14	1.20	4	304
126.00	GLD130628P00126000	1.56	0.01	1.34	1.41	651	430
127.00	GLD130614P00127000	1.38	0.00	1.04	1.11	1	1
127.00	GLD130622P00127000	1.30	1.17	1.32	1.34	1,248	4,563
127.00	GLD7130622P00127000	2.44	1.91	1.29	1.36	1	250
127.00	GLD130628P00127000	2.43	0.29	1.52	1.59	29	451
128.00	GLD130614P00128000	2.32	0.00	1.22	1.29	24	23
128.00	GLD130622P00128000	1.48	1.35	1.50	1.53	806	5,776
128.00	GLD7130622P00128000	1.79	0.76	1.48	1.54	3	28
128.00	GLD130628P00128000	2.02	0.90	1.72	1.78	66	416
129.00	GLD130614P00129000	2.70	0.00	1.42	1.49	2	2
129.00	GLD130622P00129000	1.70	1.45	1.71	1.74	636	5,938
129.00	GLD7130622P00129000	3.05	2.08	1.69	1.75	49	193
129.00	GLD130628P00129000	2.84	0.33	1.94	2.01	74	837
130.00	GLD130607P00130000	1.53	1.31	1.39	1.43	525	895
130.00	GLD7130607P00130000	2.82	2.16	1.38	1.45	6	26
130.00	GLD130614P00130000	1.86	1.31	1.65	1.72	2	14
130.00	GLD130622P00130000	1.95	1.60	1.95	1.98	2,656	15,490
130.00	GLD7130622P00130000	2.28	1.22	1.93	1.99	254	411
130.00	GLD130628P00130000	2.31	1.42	2.18	2.24	141	2,369
130.50	GLD130614P00130500	2.00	1.50	1.77	1.86	25	265
130.50	GLD7130614P00130500	3.00	0.00	1.78	1.86	2	2
131.00	GLD130607P00131000	1.66	1.39	1.63	1.68	425	929
131.00	GLD7130607P00131000	3.20	1.01	1.61	1.69	10	1
131.00	GLD130614P00131000	2.14	1.56	1.89	1.98	2	36
131.00	GLD7130614P00131000	3.20	0.00	1.90	2.00	2	2
131.00	GLD130622P00131000	2.20	1.78	2.23	2.26	1,708	4,183
131.00	GLD7130622P00131000	3.85	1.01	2.20	2.27	20	40
131.00	GLD130628P00131000	2.74	1.41	2.46	2.54	114	692
131.50	GLD130614P00131500	2.30	1.50	2.03	2.14	4	10
131.50	GLD7130614P00131500	3.54	0.00	2.05	2.14	14	14
132.00	GLD130607P00132000	1.93	1.92	1.91	1.98	107	450
132.00	GLD7130607P00132000	3.30	0.01	1.90	1.98	7	13
132.00	GLD130614P00132000	3.85	0.00	2.19	2.29	34	51
132.00	GLD130622P00132000	2.55	1.90	2.54	2.57	1,760	5,333
132.00	GLD7130622P00132000	2.93	1.07	2.51	2.58	28	244
132.00	GLD130628P00132000	3.10	1.25	2.77	2.85	99	799
132.50	GLD130614P00132500	2.64	1.46	2.36	2.46	4	12
133.00	GLD130607P00133000	2.71	1.39	2.25	2.30	299	306
133.00	GLD7130607P00133000	1.29	0.00	2.24	2.34	100	100
133.00	GLD7130614P00133000	3.00	0.00	2.53	2.63	30	10
133.00	GLD130622P00133000	2.89	2.06	2.88	2.92	2,495	10,688
133.00	GLD7130622P00133000	3.10	1.75	2.86	2.93	39	203
133.00	GLD130628P00133000	3.50	1.34	3.10	3.20	137	708
133.50	GLD130614P00133500	3.30	1.70	2.70	2.81	47	15
134.00	GLD130607P00134000	2.73	1.82	2.62	2.68	300	870
134.00	GLD7130607P00134000	3.20	0.05	2.62	2.70	280	20
134.00	GLD130614P00134000	3.10	1.71	2.90	3.05	33	3
134.00	GLD7130614P00134000	4.60	0.00	2.91	3.05	13	13
134.00	GLD130622P00134000	3.25	2.18	3.25	3.35	1,506	7,831
134.00	GLD7130622P00134000	3.60	1.40	3.25	3.35	14	156
134.00	GLD130628P00134000	3.75	1.87	3.50	3.60	161	629
134.50	GLD130614P00134500	3.90	0.00	3.15	3.25	10	10
134.50	GLD7130614P00134500	3.70	0.00	3.15	3.25	10	10
135.00	GLD130607P00135000	3.05	1.95	3.05	3.15	112	455
135.00	GLD130614P00135000	4.00	1.58	3.30	3.45	10	17
135.00	GLD7130614P00135000	4.80	0.00	3.35	3.50	12	12
135.00	GLD130622P00135000	3.70	2.35	3.70	3.75	1,544	22,486
135.00	GLD7130622P00135000	4.27	1.28	3.65	3.80	4	45
135.00	GLD130628P00135000	4.18	1.77	3.95	4.05	102	1,654
135.50	GLD130607P00135500	3.35	2.50	3.30	3.35	28	167
135.50	GLD130614P00135500	3.65	0.65	3.60	3.70	30	10
136.00	GLD130607P00136000	3.60	2.55	3.50	3.60	28	64
136.00	GLD7130607P00136000	1.82	0.00	3.50	3.65	11	11
136.00	GLD130614P00136000	4.51	0.00	3.55	4.15	20	20
136.00	GLD130622P00136000	4.20	2.40	4.15	4.25	800	5,484
136.00	GLD7130622P00136000	4.75	1.52	4.15	4.25	47	157
136.00	GLD130628P00136000	4.60	1.75	4.45	4.55	17	1,382
136.50	GLD130607P00136500	4.52	1.38	3.80	3.90	15	421
137.00	GLD130607P00137000	4.85	2.10	4.05	4.20	14	323
137.00	GLD7130607P00137000	2.15	0.00	2.76	6.40	4	4
137.00	GLD130614P00137000	6.92	0.00	4.30	4.65	9	9
137.00	GLD7130614P00137000	5.10	0.40	4.35	4.50	25	10
137.00	GLD130622P00137000	4.67	2.70	4.70	4.80	485	9,671
137.00	GLD7130622P00137000	5.30	0.85	4.70	4.80	22	70
137.00	GLD130628P00137000	5.57	1.13	4.95	5.05	34	1,179
137.50	GLD130607P00137500	5.28	1.78	4.30	4.50	1	283
138.00	GLD130607P00138000	5.40	2.18	4.65	4.80	12	155
138.00	GLD7130607P00138000	2.02	0.00	4.05	6.90	3	14
138.00	GLD130614P00138000	5.50	1.90	4.65	5.40	10	21
138.00	GLD7130614P00138000	7.30	0.00	3.45	7.45	1	1
138.00	GLD130622P00138000	5.21	2.84	5.25	5.40	599	6,195
138.00	GLD7130622P00138000	5.90	1.75	5.25	5.40	37	131
138.00	GLD130628P00138000	5.65	2.35	5.50	5.65	14	3,351
138.50	GLD130607P00138500	7.25	0.41	5.00	5.10	2	1,118
138.50	GLD130614P00138500	7.70	0.00	5.15	5.40	123	123
139.00	GLD130607P00139000	8.25	0.00	5.25	5.45	5	635
139.00	GLD7130607P00139000	2.33	0.00	4.40	7.65	50	61
139.00	GLD130614P00139000	7.48	0.00	5.50	6.05	3	3
139.00	GLD130622P00139000	5.90	2.90	5.90	6.00	310	4,331
139.00	GLD7130622P00139000	4.30	0.00	5.75	6.30	1	3
139.00	GLD130628P00139000	6.35	2.11	6.15	6.20	2	1,419
139.50	GLD130607P00139500	6.11	0.00	5.60	5.80	32	117
140.00	GLD130607P00140000	8.60	0.44	5.95	6.15	13	260
140.00	GLD7130607P00140000	4.25	0.00	5.40	8.00	4	14
140.00	GLD130622P00140000	6.50	3.25	6.55	6.70	502	20,533
140.00	GLD7130622P00140000	9.25	0.00	6.40	7.05	13	340
140.00	GLD130628P00140000	7.00	2.20	6.80	6.90	55	9,112
141.00	GLD130607P00141000	9.95	0.00	6.65	6.95	7	99
141.00	GLD7130607P00141000	2.66	0.00	6.10	8.85	50	50
141.00	GLD130622P00141000	7.35	3.12	7.30	7.40	578	3,632
141.00	GLD7130622P00141000	10.00	2.25	7.10	7.80	1	122
141.00	GLD130628P00141000	9.60	0.00	7.50	7.60	4	1,184
142.00	GLD130607P00142000	8.65	0.27	7.50	7.75	8	551
142.00	GLD7130607P00142000	3.55	0.00	7.05	9.45	1	1
142.00	GLD130622P00142000	8.35	2.98	8.00	8.15	367	9,495
142.00	GLD7130622P00142000	8.85	0.00	7.85	8.55	14	212
142.00	GLD130628P00142000	9.22	0.02	8.25	8.35	3	837
143.00	GLD130607P00143000	11.20	0.00	8.15	8.60	1	18
143.00	GLD130622P00143000	9.15	3.04	8.80	8.95	53	2,288
143.00	GLD7130622P00143000	4.10	0.00	8.65	9.40	1	126
143.00	GLD130628P00143000	12.30	0.00	8.85	9.15	1,314	2,137
144.00	GLD130607P00144000	12.25	5.66	9.15	9.45	2	103
144.00	GLD130622P00144000	10.36	2.76	9.60	9.80	68	4,132
144.00	GLD7130622P00144000	9.60	0.00	9.20	10.25	4	29
144.00	GLD130628P00144000	13.30	0.00	9.70	10.00	1	1,065
145.00	GLD130607P00145000	10.38	0.00	9.90	10.45	2	88
145.00	GLD130622P00145000	10.50	3.75	10.45	10.65	252	19,573
145.00	GLD7130622P00145000	5.25	0.00	10.30	11.15	25	330
145.00	GLD130628P00145000	14.25	0.00	10.50	10.80	5	875
146.00	GLD130607P00146000	7.80	0.00	10.75	11.35	20	20
146.00	GLD130622P00146000	12.50	2.40	11.30	11.60	110	4,519
146.00	GLD7130622P00146000	8.65	0.00	11.15	12.05	10	410
146.00	GLD130628P00146000	15.15	0.00	11.35	11.70	1	512
147.00	GLD130622P00147000	13.51	2.34	12.20	12.45	45	4,481
147.00	GLD7130622P00147000	10.95	0.00	11.60	12.95	1	419
147.00	GLD130628P00147000	15.35	0.00	12.25	12.60	140	2,612
148.00	GLD130622P00148000	13.05	3.95	13.05	13.35	22	2,884
148.00	GLD7130622P00148000	17.00	8.30	12.95	13.90	6	489
148.00	GLD130628P00148000	7.00	0.00	13.15	13.55	5,001	6,315
149.00	GLD130607P00149000	7.57	0.00	13.60	14.25	2	11
149.00	GLD130622P00149000	17.10	0.00	14.00	14.30	3	3,254
149.00	GLD7130622P00149000	6.70	0.00	13.85	14.85	0	108
149.00	GLD130628P00149000	14.92	0.00	14.05	14.50	15	541
150.00	GLD130607P00150000	11.50	0.00	14.60	15.25	25	2
150.00	GLD130622P00150000	15.81	2.42	14.95	15.30	2,288	19,367
150.00	GLD7130622P00150000	16.00	0.04	14.65	15.80	15	172
150.00	GLD130628P00150000	19.10	0.10	14.85	15.35	1	7,167
150.50	GLD130607P00150500	10.35	0.00	15.00	15.85	9	9
151.00	GLD130622P00151000	19.90	0.60	15.90	16.25	10	2,262
151.00	GLD7130622P00151000	12.50	0.00	15.30	16.80	1	141
151.00	GLD130628P00151000	19.85	0.15	15.75	16.35	5	487
152.00	GLD130622P00152000	20.95	0.00	16.85	17.40	18	5,500
152.00	GLD130628P00152000	21.00	0.00	16.70	17.35	1	1,365
153.00	GLD130622P00153000	21.70	0.00	17.80	18.35	31	7,542
153.00	GLD7130622P00153000	4.80	0.00	17.25	18.75	0	84
153.00	GLD130628P00153000	18.30	0.05	17.70	18.30	5	1,125
154.00	GLD130622P00154000	19.97	2.23	18.75	19.30	2	3,300
154.00	GLD7130622P00154000	12.35	0.00	18.20	19.75	23	54
154.00	GLD130628P00154000	19.20	0.00	18.60	19.40	2	1,127
155.00	GLD130607P00155000	18.37	0.00	19.40	20.35	45	45
155.00	GLD130622P00155000	20.66	2.60	19.75	20.20	243	10,784
155.00	GLD7130622P00155000	20.95	7.39	19.20	20.75	15	124
155.00	GLD130628P00155000	23.31	0.00	19.60	20.45	1	1,027
156.00	GLD130622P00156000	24.52	0.00	20.55	21.40	2	6,046
156.00	GLD7130622P00156000	15.65	0.00	20.15	21.85	10	42
156.00	GLD130628P00156000	20.85	0.46	20.55	21.40	2	420
157.00	GLD130622P00157000	23.70	0.00	21.55	22.40	2	5,525
157.00	GLD7130622P00157000	6.25	0.00	21.15	22.80	0	75
157.00	GLD130628P00157000	21.93	0.00	21.55	22.35	10	753
158.00	GLD130622P00158000	27.04	0.39	22.70	23.25	25	3,940
158.00	GLD7130622P00158000	22.75	0.00	22.15	23.80	0	42
158.00	GLD130628P00158000	26.70	0.00	22.55	23.40	10	951
159.00	GLD130622P00159000	27.36	0.56	23.65	24.25	1	1,510
159.00	GLD7130622P00159000	6.15	0.00	23.10	24.80	0	75
159.00	GLD130628P00159000	25.60	0.00	23.50	24.35	0	998
160.00	GLD130622P00160000	25.50	2.65	24.45	25.35	1	7,970
160.00	GLD7130622P00160000	22.90	0.00	24.10	25.80	2	44
160.00	GLD130628P00160000	27.55	0.00	24.50	25.35	1	1,364
161.00	GLD130622P00161000	23.14	0.00	25.45	26.35	2	1,008
161.00	GLD7130622P00161000	11.05	0.00	25.10	26.80	0	15
161.00	GLD130628P00161000	22.80	0.00	25.50	26.35	40	1,260
162.00	GLD130622P00162000	28.15	0.00	26.45	27.35	15	5,917
162.00	GLD130628P00162000	27.13	0.00	26.50	27.30	1	1,714
163.00	GLD130622P00163000	29.69	0.00	27.45	28.35	6	1,205
163.00	GLD130628P00163000	30.99	0.00	27.45	28.35	0	216
164.00	GLD130622P00164000	26.12	0.00	28.45	29.35	2	1,743
164.00	GLD130628P00164000	23.08	0.00	28.45	29.35	2	688
165.00	GLD130622P00165000	26.58	0.00	29.45	30.35	5	2,922
165.00	GLD130628P00165000	32.77	0.00	29.45	30.35	1	1,493
166.00	GLD130622P00166000	34.32	0.00	30.35	31.45	2	1,323
166.00	GLD130628P00166000	13.03	0.00	30.45	31.35	0	333
167.00	GLD130622P00167000	32.88	0.00	31.35	32.45	4	1,142
167.00	GLD7130622P00167000	24.65	0.00	31.10	32.80	100	100
167.00	GLD130628P00167000	12.00	0.00	31.35	32.40	0	602
168.00	GLD130622P00168000	33.07	0.00	32.35	33.45	10	1,882
168.00	GLD130628P00168000	30.40	0.00	32.35	33.40	1	425
169.00	GLD130622P00169000	35.00	0.00	33.30	34.35	2	490
169.00	GLD130628P00169000	16.65	0.00	33.35	34.40	0	426
170.00	GLD130622P00170000	38.30	0.00	34.35	35.45	3	1,962
170.00	GLD130628P00170000	35.81	0.00	34.35	35.40	200	375
171.00	GLD130622P00171000	37.47	0.00	35.35	36.40	0	140
171.00	GLD130628P00171000	18.71	0.00	35.35	36.45	0	50
172.00	GLD130622P00172000	33.10	0.00	36.35	37.45	7	35
172.00	GLD130628P00172000	12.10	0.00	36.35	37.40	0	79
173.00	GLD130622P00173000	32.82	0.00	37.65	38.40	1	134
173.00	GLD130628P00173000	13.30	0.00	37.35	38.45	0	369
174.00	GLD130622P00174000	16.20	0.00	38.65	39.45	0	5
174.00	GLD130628P00174000	13.34	0.00	38.35	39.45	0	520
175.00	GLD130622P00175000	36.98	0.00	39.65	40.40	7	264
175.00	GLD130628P00175000	42.12	0.00	39.35	40.45	0	797
176.00	GLD130622P00176000	41.90	24.20	40.35	41.45	1	115
176.00	GLD130628P00176000	15.50	0.00	40.35	41.45	0	11
178.00	GLD130622P00178000	35.91	0.00	42.45	43.45	2	68
179.00	GLD130628P00179000	24.65	0.00	42.35	45.20	0	10
180.00	GLD130622P00180000	40.35	0.00	44.45	45.40	220	232
180.00	GLD130628P00180000	21.75	0.00	44.30	45.35	0	38
181.00	GLD130622P00181000	16.20	0.00	45.35	46.45	0	1
185.00	GLD130622P00185000	32.73	0.00	49.35	50.40	0	113
188.00	GLD130622P00188000	23.85	0.00	52.30	53.40	0	1
190.00	GLD130622P00190000	30.79	0.00	54.30	55.40	0	50
195.00	GLD130622P00195000	42.50	0.00	59.30	60.40	0	10
200.00	GLD130622P00200000	62.40	0.00	64.30	65.40	200	100
205.00	GLD130622P00205000	67.40	0.00	69.30	70.40	360	180
205.00	GLD130628P00205000	36.60	0.00	69.30	70.40	0	50
210.00	GLD130622P00210000	49.20	0.00	74.30	75.40	0	10
210.00	GLD130628P00210000	41.00	0.00	74.30	75.40	0	50
225.00	GLD130622P00225000	82.75	0.00	89.35	90.40	6	6
230.00	GLD130622P00230000	97.75	0.00	94.35	95.40	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)