SPDR Gold Shares
(AMEX: GLD)
134.61
+2.67
+2.02%
+2.67
+2.02%
MORE ON GLD
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 31, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 114.000 | .US:GLD\13E31\114.0 | 18.07 | unch | unch | NA | NA | 0 | NA | 1 |
| 115.000 | .US:GLD\13E31\115.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 116.000 | .US:GLD\13E31\116.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 117.000 | .US:GLD\13E31\117.0 | 14.95 | unch | unch | NA | NA | 0 | NA | 6 |
| 118.000 | .US:GLD\13E31\118.0 | 15.35 | unch | unch | NA | NA | 0 | 10 | NA |
| 119.000 | .US:GLD\13E31\119.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 120.000 | .US:GLD\13E31\120.0 | 13.80 | +1.70 | +14.05% | NA | NA | 0 | 1 | 11 |
| 121.000 | .US:GLD\13E31\121.0 | 12.50 | unch | unch | NA | NA | 0 | NA | 1 |
| 122.000 | .US:GLD\13E31\122.0 | 12.17 | unch | unch | NA | NA | 0 | NA | 24 |
| 123.000 | .US:GLD\13E31\123.0 | 11.50 | +0.35 | +3.14% | NA | NA | 0 | 14 | 15 |
| 124.000 | .US:GLD\13E31\124.0 | 10.00 | +0.05 | +0.50% | NA | NA | 0 | 21 | 8 |
| 125.000 | .US:GLD\13E31\125.0 | 9.05 | +1.27 | +16.32% | NA | NA | 0 | 2 | 59 |
| 126.000 | .US:GLD\13E31\126.0 | 6.65 | unch | unch | NA | NA | 0 | NA | 55 |
| 127.000 | .US:GLD\13E31\127.0 | 8.85 | unch | unch | NA | NA | 0 | NA | 14 |
| 128.000 | .US:GLD7\13E31\128.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 128.000 | .US:GLD\13E31\128.0 | 6.80 | +1.50 | +28.30% | NA | NA | 0 | 30 | 51 |
| 129.000 | .US:GLD7\13E31\129.0 | 5.40 | unch | unch | NA | NA | 0 | NA | 236 |
| 129.000 | .US:GLD\13E31\129.0 | 6.10 | +1.85 | +43.53% | NA | NA | 0 | 3 | 83 |
| 130.000 | .US:GLD\13E31\130.0 | 5.10 | +1.75 | +52.24% | NA | NA | 0 | 35 | 517 |
| 130.000 | .US:GLD7\13E31\130.0 | 3.50 | unch | unch | NA | NA | 0 | NA | 55 |
| 131.000 | .US:GLD7\13E31\131.0 | 2.94 | unch | unch | NA | NA | 0 | NA | 222 |
| 131.000 | .US:GLD\13E31\131.0 | 4.40 | +1.57 | +55.48% | NA | NA | 0 | 46 | 303 |
| 132.000 | .US:GLD7\13E31\132.0 | 3.25 | +0.88 | +37.13% | NA | NA | 0 | 120 | 143 |
| 132.000 | .US:GLD\13E31\132.0 | 3.61 | +1.31 | +56.96% | NA | NA | 0 | 477 | 1,096 |
| 132.500 | .US:GLD7\13E31\132.5 | 2.67 | -0.07 | -2.55% | NA | NA | 0 | 12 | 304 |
| 133.000 | .US:GLD\13E31\133.0 | 3.00 | +1.20 | +66.67% | NA | NA | 0 | 243 | 1,068 |
| 133.000 | .US:GLD7\13E31\133.0 | 2.21 | unch | unch | NA | NA | 0 | NA | 373 |
| 133.500 | .US:GLD7\13E31\133.5 | 2.74 | -0.16 | -5.52% | NA | NA | 0 | 32 | 398 |
| 134.000 | .US:GLD7\13E31\134.0 | 2.23 | +0.17 | +8.25% | NA | NA | 0 | 64 | 307 |
| 134.000 | .US:GLD\13E31\134.0 | 2.40 | +1.00 | +71.43% | NA | NA | 0 | 1,134 | 1,115 |
| 134.500 | .US:GLD7\13E31\134.5 | 2.10 | +0.13 | +6.60% | NA | NA | 0 | 7 | 307 |
| 135.000 | .US:GLD\13E31\135.0 | 1.91 | +0.87 | +83.65% | NA | NA | 0 | 2,335 | 1,607 |
| 135.000 | .US:GLD7\13E31\135.0 | 1.75 | -0.41 | -18.98% | NA | NA | 0 | 19 | 141 |
| 135.500 | .US:GLD7\13E31\135.5 | 1.26 | -0.39 | -23.64% | NA | NA | 0 | 100 | 185 |
| 135.500 | .US:GLD\13E31\135.5 | 1.65 | +0.75 | +83.33% | NA | NA | 0 | 478 | 883 |
| 136.000 | .US:GLD\13E31\136.0 | 1.46 | +0.69 | +89.61% | NA | NA | 0 | 1,399 | 3,307 |
| 136.000 | .US:GLD7\13E31\136.0 | 1.50 | +0.46 | +44.23% | NA | NA | 0 | 7 | 150 |
| 136.500 | .US:GLD7\13E31\136.5 | 1.51 | unch | unch | NA | NA | 0 | NA | 56 |
| 136.500 | .US:GLD\13E31\136.5 | 1.23 | +0.55 | +80.88% | NA | NA | 0 | 669 | 489 |
| 137.000 | .US:GLD7\13E31\137.0 | 0.92 | -1.04 | -53.06% | NA | NA | 0 | 19 | 45 |
| 137.000 | .US:GLD\13E31\137.0 | 1.08 | +0.54 | +100.00% | NA | NA | 0 | 978 | 1,668 |
| 137.500 | .US:GLD\13E31\137.5 | 0.90 | +0.26 | +40.63% | NA | NA | 0 | 529 | 1,326 |
| 137.500 | .US:GLD7\13E31\137.5 | 1.29 | unch | unch | NA | NA | 0 | NA | 123 |
| 138.000 | .US:GLD\13E31\138.0 | 0.77 | +0.37 | +92.50% | NA | NA | 0 | 699 | 1,264 |
| 138.000 | .US:GLD7\13E31\138.0 | 1.07 | unch | unch | NA | NA | 0 | NA | 203 |
| 138.500 | .US:GLD7\13E31\138.5 | 0.78 | unch | unch | NA | NA | 0 | NA | 197 |
| 138.500 | .US:GLD\13E31\138.5 | 0.62 | +0.29 | +87.88% | NA | NA | 0 | 229 | 1,359 |
| 139.000 | .US:GLD\13E31\139.0 | 0.55 | +0.25 | +83.33% | NA | NA | 0 | 1,039 | 2,379 |
| 139.000 | .US:GLD7\13E31\139.0 | 0.60 | unch | unch | NA | NA | 0 | NA | 298 |
| 139.500 | .US:GLD7\13E31\139.5 | 1.02 | unch | unch | NA | NA | 0 | NA | 200 |
| 139.500 | .US:GLD\13E31\139.5 | 0.45 | +0.18 | +66.67% | NA | NA | 0 | 230 | 1,024 |
| 140.000 | .US:GLD7\13E31\140.0 | 0.38 | -0.61 | -61.62% | NA | NA | 0 | 2 | 344 |
| 140.000 | .US:GLD\13E31\140.0 | 0.39 | +0.19 | +95.00% | NA | NA | 0 | 260 | 5,926 |
| 140.500 | .US:GLD7\13E31\140.5 | 0.32 | -0.20 | -38.46% | NA | NA | 0 | 2 | 115 |
| 141.000 | .US:GLD7\13E31\141.0 | 0.79 | unch | unch | NA | NA | 0 | NA | 229 |
| 141.000 | .US:GLD\13E31\141.0 | 0.28 | +0.11 | +64.71% | NA | NA | 0 | 112 | 2,540 |
| 141.500 | .US:GLD7\13E31\141.5 | 0.72 | unch | unch | NA | NA | 0 | NA | 373 |
| 142.000 | .US:GLD\13E31\142.0 | 0.19 | +0.07 | +58.33% | NA | NA | 0 | 124 | 2,215 |
| 142.000 | .US:GLD7\13E31\142.0 | 0.61 | unch | unch | NA | NA | 0 | NA | 500 |
| 143.000 | .US:GLD\13E31\143.0 | 0.13 | +0.03 | +30.00% | NA | NA | 0 | 52 | 812 |
| 143.000 | .US:GLD7\13E31\143.0 | 0.48 | unch | unch | NA | NA | 0 | NA | 339 |
| 144.000 | .US:GLD7\13E31\144.0 | 0.42 | unch | unch | NA | NA | 0 | NA | 247 |
| 144.000 | .US:GLD\13E31\144.0 | 0.12 | +0.02 | +20.00% | NA | NA | 0 | 3 | 3,287 |
| 145.000 | .US:GLD\13E31\145.0 | 0.05 | unch | unch | NA | NA | 0 | 121 | 1,229 |
| 145.000 | .US:GLD7\13E31\145.0 | 0.39 | unch | unch | NA | NA | 0 | NA | 164 |
| 146.000 | .US:GLD\13E31\146.0 | 0.08 | unch | unch | NA | NA | 0 | NA | 1,420 |
| 146.000 | .US:GLD7\13E31\146.0 | 0.80 | unch | unch | NA | NA | 0 | NA | 204 |
| 147.000 | .US:GLD\13E31\147.0 | 0.05 | -0.05 | -50.00% | NA | NA | 0 | 36 | 917 |
| 147.000 | .US:GLD7\13E31\147.0 | 0.36 | unch | unch | NA | NA | 0 | NA | 167 |
| 148.000 | .US:GLD7\13E31\148.0 | 0.77 | unch | unch | NA | NA | 0 | NA | 211 |
| 148.000 | .US:GLD\13E31\148.0 | 0.06 | unch | unch | NA | NA | 0 | NA | 1,608 |
| 149.000 | .US:GLD\13E31\149.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 275 |
| 149.000 | .US:GLD7\13E31\149.0 | 0.57 | unch | unch | NA | NA | 0 | NA | 163 |
| 150.000 | .US:GLD7\13E31\150.0 | 0.41 | unch | unch | NA | NA | 0 | NA | 251 |
| 150.000 | .US:GLD\13E31\150.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,928 |
| 150.500 | .US:GLD\13E31\150.5 | 0.21 | unch | unch | NA | NA | 0 | NA | 82 |
| 151.000 | .US:GLD7\13E31\151.0 | 0.31 | unch | unch | NA | NA | 0 | NA | 189 |
| 151.000 | .US:GLD\13E31\151.0 | 0.04 | +0.02 | +100.00% | NA | NA | 0 | 2 | 224 |
| 151.500 | .US:GLD\13E31\151.5 | 0.02 | unch | unch | NA | NA | 0 | NA | 19 |
| 152.000 | .US:GLD\13E31\152.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 17 |
| 152.000 | .US:GLD7\13E31\152.0 | 0.23 | unch | unch | NA | NA | 0 | NA | 188 |
| 152.500 | .US:GLD\13E31\152.5 | 0.08 | unch | unch | NA | NA | 0 | NA | 441 |
| 153.000 | .US:GLD7\13E31\153.0 | 0.42 | unch | unch | NA | NA | 0 | NA | 96 |
| 153.000 | .US:GLD\13E31\153.0 | 0.04 | -0.26 | -86.67% | NA | NA | 0 | 1 | 424 |
| 153.500 | .US:GLD\13E31\153.5 | 0.03 | -0.03 | -50.00% | NA | NA | 0 | 1 | 241 |
| 154.000 | .US:GLD\13E31\154.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 63 |
| 154.000 | .US:GLD7\13E31\154.0 | 0.44 | unch | unch | NA | NA | 0 | NA | 100 |
| 154.500 | .US:GLD\13E31\154.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:GLD7\13E31\155.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:GLD\13E31\155.0 | 0.18 | unch | unch | NA | NA | 0 | NA | 152 |
| 156.000 | .US:GLD\13E31\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 156.000 | .US:GLD7\13E31\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.000 | .US:GLD\13E31\157.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.000 | .US:GLD7\13E31\157.0 | 0.14 | unch | unch | NA | NA | 0 | NA | 4 |
| 158.000 | .US:GLD\13E31\158.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:GLD\13E31\159.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.000 | .US:GLD\13E31\160.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.000 | .US:GLD\13E31\161.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.000 | .US:GLD\13E31\162.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.000 | .US:GLD\13E31\163.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 164.000 | .US:GLD\13E31\164.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 165.000 | .US:GLD\13E31\165.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
MAY 31, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 114.000 | .US:GLD\13Q31\114.0 | 0.04 | unch | unch | NA | NA | 0 | 1,120 | 147 |
| 115.000 | .US:GLD\13Q31\115.0 | 0.13 | unch | unch | NA | NA | 0 | NA | 111 |
| 116.000 | .US:GLD\13Q31\116.0 | 0.06 | -0.04 | -40.00% | NA | NA | 0 | 195 | 31 |
| 117.000 | .US:GLD\13Q31\117.0 | 0.08 | -0.04 | -33.33% | NA | NA | 0 | 350 | 99 |
| 118.000 | .US:GLD\13Q31\118.0 | 0.04 | -0.05 | -55.56% | NA | NA | 0 | 2,135 | 1,733 |
| 119.000 | .US:GLD\13Q31\119.0 | 0.07 | -0.11 | -61.11% | NA | NA | 0 | 60 | 795 |
| 120.000 | .US:GLD\13Q31\120.0 | 0.17 | unch | unch | NA | NA | 0 | NA | 1,077 |
| 121.000 | .US:GLD\13Q31\121.0 | 0.08 | -0.13 | -61.90% | NA | NA | 0 | 15 | 781 |
| 122.000 | .US:GLD\13Q31\122.0 | 0.13 | -0.16 | -55.17% | NA | NA | 0 | 10 | 634 |
| 123.000 | .US:GLD\13Q31\123.0 | 0.12 | -0.27 | -69.23% | NA | NA | 0 | 45 | 3,119 |
| 124.000 | .US:GLD\13Q31\124.0 | 0.16 | -0.22 | -57.89% | NA | NA | 0 | 131 | 1,393 |
| 125.000 | .US:GLD\13Q31\125.0 | 0.21 | -0.29 | -58.00% | NA | NA | 0 | 424 | 2,657 |
| 126.000 | .US:GLD\13Q31\126.0 | 0.26 | -0.34 | -56.67% | NA | NA | 0 | 191 | 1,532 |
| 127.000 | .US:GLD\13Q31\127.0 | 0.33 | -0.42 | -56.00% | NA | NA | 0 | 576 | 1,867 |
| 128.000 | .US:GLD7\13Q31\128.0 | 0.84 | unch | unch | NA | NA | 0 | NA | 338 |
| 128.000 | .US:GLD\13Q31\128.0 | 0.41 | -0.60 | -59.41% | NA | NA | 0 | 270 | 2,964 |
| 129.000 | .US:GLD7\13Q31\129.0 | 1.40 | unch | unch | NA | NA | 0 | NA | 138 |
| 129.000 | .US:GLD\13Q31\129.0 | 0.54 | -0.64 | -54.24% | NA | NA | 0 | 152 | 639 |
| 130.000 | .US:GLD7\13Q31\130.0 | 0.97 | -0.76 | -43.93% | NA | NA | 0 | 2 | 170 |
| 130.000 | .US:GLD\13Q31\130.0 | 0.70 | -0.81 | -53.64% | NA | NA | 0 | 1,139 | 8,137 |
| 131.000 | .US:GLD\13Q31\131.0 | 0.88 | -0.98 | -52.69% | NA | NA | 0 | 593 | 1,520 |
| 131.000 | .US:GLD7\13Q31\131.0 | 2.14 | unch | unch | NA | NA | 0 | NA | 279 |
| 132.000 | .US:GLD\13Q31\132.0 | 1.13 | -1.14 | -50.22% | NA | NA | 0 | 1,496 | 4,052 |
| 132.000 | .US:GLD7\13Q31\132.0 | 2.67 | unch | unch | NA | NA | 0 | NA | 600 |
| 132.500 | .US:GLD7\13Q31\132.5 | 1.25 | -1.69 | -57.48% | NA | NA | 0 | 3 | 328 |
| 133.000 | .US:GLD\13Q31\133.0 | 1.48 | -1.30 | -46.76% | NA | NA | 0 | 916 | 1,298 |
| 133.000 | .US:GLD7\13Q31\133.0 | 1.48 | -1.62 | -52.26% | NA | NA | 0 | 2 | 417 |
| 133.500 | .US:GLD7\13Q31\133.5 | 3.40 | unch | unch | NA | NA | 0 | NA | 431 |
| 134.000 | .US:GLD7\13Q31\134.0 | 2.01 | -1.34 | -40.00% | NA | NA | 0 | 106 | 380 |
| 134.000 | .US:GLD\13Q31\134.0 | 1.86 | -1.49 | -44.48% | NA | NA | 0 | 1,633 | 1,876 |
| 134.500 | .US:GLD7\13Q31\134.5 | 2.21 | -0.21 | -8.68% | NA | NA | 0 | 8 | 294 |
| 135.000 | .US:GLD\13Q31\135.0 | 2.32 | -1.74 | -42.86% | NA | NA | 0 | 386 | 2,971 |
| 135.000 | .US:GLD7\13Q31\135.0 | 3.80 | unch | unch | NA | NA | 0 | NA | 523 |
| 135.500 | .US:GLD7\13Q31\135.5 | 3.40 | -0.10 | -2.86% | NA | NA | 0 | 25 | 287 |
| 135.500 | .US:GLD\13Q31\135.5 | 2.63 | -1.78 | -40.36% | NA | NA | 0 | 46 | 891 |
| 136.000 | .US:GLD7\13Q31\136.0 | 3.30 | -1.30 | -28.26% | NA | NA | 0 | 100 | 179 |
| 136.000 | .US:GLD\13Q31\136.0 | 2.90 | -1.89 | -39.46% | NA | NA | 0 | 45 | 489 |
| 136.500 | .US:GLD7\13Q31\136.5 | 5.55 | unch | unch | NA | NA | 0 | NA | 172 |
| 136.500 | .US:GLD\13Q31\136.5 | 3.15 | -2.00 | -38.83% | NA | NA | 0 | 34 | 562 |
| 137.000 | .US:GLD\13Q31\137.0 | 3.80 | -1.65 | -30.28% | NA | NA | 0 | 23 | 650 |
| 137.000 | .US:GLD7\13Q31\137.0 | 5.30 | unch | unch | NA | NA | 0 | NA | 169 |
| 137.500 | .US:GLD\13Q31\137.5 | 3.95 | -2.60 | -39.69% | NA | NA | 0 | 2 | 309 |
| 137.500 | .US:GLD7\13Q31\137.5 | 4.85 | +1.20 | +32.88% | NA | NA | 0 | 19 | 206 |
| 138.000 | .US:GLD\13Q31\138.0 | 4.12 | -2.30 | -35.83% | NA | NA | 0 | 12 | 403 |
| 138.000 | .US:GLD7\13Q31\138.0 | 4.29 | unch | unch | NA | NA | 0 | NA | 250 |
| 138.500 | .US:GLD\13Q31\138.5 | 5.37 | -1.50 | -21.83% | NA | NA | 0 | 12 | 561 |
| 138.500 | .US:GLD7\13Q31\138.5 | 5.45 | unch | unch | NA | NA | 0 | NA | 152 |
| 139.000 | .US:GLD\13Q31\139.0 | 5.25 | -1.96 | -27.18% | NA | NA | 0 | 52 | 1,279 |
| 139.000 | .US:GLD7\13Q31\139.0 | 6.49 | unch | unch | NA | NA | 0 | NA | 93 |
| 139.500 | .US:GLD\13Q31\139.5 | 6.28 | -1.91 | -23.32% | NA | NA | 0 | 4 | 472 |
| 139.500 | .US:GLD7\13Q31\139.5 | 8.20 | unch | unch | NA | NA | 0 | NA | 352 |
| 140.000 | .US:GLD7\13Q31\140.0 | 8.15 | unch | unch | NA | NA | 0 | NA | 408 |
| 140.000 | .US:GLD\13Q31\140.0 | 6.50 | -2.22 | -25.46% | NA | NA | 0 | 46 | 1,151 |
| 140.500 | .US:GLD7\13Q31\140.5 | 2.02 | unch | unch | NA | NA | 0 | NA | 100 |
| 141.000 | .US:GLD\13Q31\141.0 | 7.50 | -1.66 | -18.12% | NA | NA | 0 | 42 | 806 |
| 141.000 | .US:GLD7\13Q31\141.0 | 7.05 | unch | unch | NA | NA | 0 | NA | 158 |
| 141.500 | .US:GLD7\13Q31\141.5 | 3.15 | unch | unch | NA | NA | 0 | NA | 169 |
| 142.000 | .US:GLD7\13Q31\142.0 | 2.67 | unch | unch | NA | NA | 0 | NA | 28 |
| 142.000 | .US:GLD\13Q31\142.0 | 10.55 | unch | unch | NA | NA | 0 | NA | 1,872 |
| 143.000 | .US:GLD\13Q31\143.0 | 9.80 | +0.60 | +6.52% | NA | NA | 0 | 15 | 247 |
| 143.000 | .US:GLD7\13Q31\143.0 | 4.55 | unch | unch | NA | NA | 0 | NA | 139 |
| 144.000 | .US:GLD7\13Q31\144.0 | 3.70 | unch | unch | NA | NA | 0 | NA | 10 |
| 144.000 | .US:GLD\13Q31\144.0 | 10.15 | unch | unch | NA | NA | 0 | NA | 171 |
| 145.000 | .US:GLD\13Q31\145.0 | 11.65 | unch | unch | NA | NA | 0 | NA | 445 |
| 145.000 | .US:GLD7\13Q31\145.0 | 10.05 | unch | unch | NA | NA | 0 | NA | 31 |
| 146.000 | .US:GLD\13Q31\146.0 | 7.95 | unch | unch | NA | NA | 0 | NA | 58 |
| 146.000 | .US:GLD7\13Q31\146.0 | 14.00 | unch | unch | NA | NA | 0 | NA | 127 |
| 147.000 | .US:GLD7\13Q31\147.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 147.000 | .US:GLD\13Q31\147.0 | 5.50 | unch | unch | NA | NA | 0 | NA | 43 |
| 148.000 | .US:GLD7\13Q31\148.0 | 8.95 | unch | unch | NA | NA | 0 | NA | NA |
| 148.000 | .US:GLD\13Q31\148.0 | 6.25 | unch | unch | NA | NA | 0 | NA | 67 |
| 149.000 | .US:GLD\13Q31\149.0 | 9.00 | unch | unch | NA | NA | 0 | NA | 50 |
| 149.000 | .US:GLD7\13Q31\149.0 | 16.95 | unch | unch | NA | NA | 0 | NA | 35 |
| 150.000 | .US:GLD\13Q31\150.0 | 12.10 | unch | unch | NA | NA | 0 | NA | 30 |
| 150.000 | .US:GLD7\13Q31\150.0 | 12.45 | unch | unch | NA | NA | 0 | NA | 46 |
| 150.500 | .US:GLD\13Q31\150.5 | 11.35 | unch | unch | NA | NA | 0 | NA | 22 |
| 151.000 | .US:GLD\13Q31\151.0 | 9.60 | unch | unch | NA | NA | 0 | NA | NA |
| 151.000 | .US:GLD7\13Q31\151.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 151.500 | .US:GLD\13Q31\151.5 | 9.30 | unch | unch | NA | NA | 0 | NA | 1 |
| 152.000 | .US:GLD7\13Q31\152.0 | 13.00 | unch | unch | NA | NA | 0 | NA | 19 |
| 152.000 | .US:GLD\13Q31\152.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 152.500 | .US:GLD\13Q31\152.5 | 11.05 | unch | unch | NA | NA | 0 | NA | NA |
| 153.000 | .US:GLD7\13Q31\153.0 | 14.30 | unch | unch | NA | NA | 0 | NA | 1 |
| 153.000 | .US:GLD\13Q31\153.0 | 11.50 | unch | unch | NA | NA | 0 | NA | 1 |
| 153.500 | .US:GLD\13Q31\153.5 | 11.10 | unch | unch | NA | NA | 0 | NA | NA |
| 154.000 | .US:GLD\13Q31\154.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 154.000 | .US:GLD7\13Q31\154.0 | 15.00 | unch | unch | NA | NA | 0 | NA | NA |
| 154.500 | .US:GLD\13Q31\154.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:GLD\13Q31\155.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 155.000 | .US:GLD7\13Q31\155.0 | 15.35 | unch | unch | NA | NA | 0 | NA | NA |
| 156.000 | .US:GLD\13Q31\156.0 | 23.74 | unch | unch | NA | NA | 0 | NA | NA |
| 156.000 | .US:GLD7\13Q31\156.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.000 | .US:GLD7\13Q31\157.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 157.000 | .US:GLD\13Q31\157.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 158.000 | .US:GLD\13Q31\158.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 159.000 | .US:GLD\13Q31\159.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 160.000 | .US:GLD\13Q31\160.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 161.000 | .US:GLD\13Q31\161.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 162.000 | .US:GLD\13Q31\162.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 163.000 | .US:GLD\13Q31\163.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 164.000 | .US:GLD\13Q31\164.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 165.000 | .US:GLD\13Q31\165.0 | 28.30 | unch | unch | NA | NA | 0 | NA | 10 |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.