$43.91 -0.10 (-0.23%) Mkt Vector ETF Shs Gaming ETF - NYSEARCA

Nov. 20, 2014 | 03:00 PM
Last Trade: 43.91
Trade Time: Nov 20 03:00 PM Eastern Daylight Time
Change: -0.10 (-0.23%)
Prev Close: 44.01
Open: 43.85
Bid: 42.00
Ask: 50.00
Options:

Call Options: BJK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BJK1422K22.5 19.30 0.00 19.20 45.0 23.70 85.0 0.0 0
25.00 BJK1422K25 16.70 0.00 18.00 10.0 20.00 10.0 0.0 0
26.00 BJK1422K26 15.70 0.00 17.00 10.0 19.00 10.0 0.0 0
27.00 BJK1422K27 14.70 0.00 16.00 10.0 18.00 10.0 0.0 0
28.00 BJK1422K28 13.70 0.00 15.00 10.0 17.00 10.0 0.0 0
29.00 BJK1422K29 12.70 0.00 14.00 10.0 16.00 10.0 0.0 0
30.00 BJK1422K30 11.70 0.00 13.00 10.0 15.00 10.0 0.0 0
31.00 BJK1422K31 10.70 0.00 12.00 10.0 14.00 10.0 0.0 0
32.00 BJK1422K32 9.70 0.00 11.00 10.0 13.00 10.0 0.0 0
33.00 BJK1422K33 8.70 0.00 10.10 10.0 12.10 10.0 0.0 0
34.00 BJK1422K34 7.70 0.00 9.50 10.0 10.50 10.0 0.0 0
35.00 BJK1422K35 6.70 0.00 6.50 60.0 11.00 70.0 0.0 0
36.00 BJK1422K36 5.70 0.00 7.50 10.0 8.50 10.0 0.0 0
37.00 BJK1422K37 4.70 0.00 6.50 10.0 7.50 10.0 0.0 0
38.00 BJK1422K38 3.70 0.00 3.50 11.0 8.20 30.0 0.0 0
39.00 BJK1422K39 2.65 0.00 4.60 20.0 7.20 20.0 0.0 0
40.00 BJK1422K40 1.65 0.00 3.60 20.0 6.20 20.0 0.0 0
41.00 BJK1422K41 0.70 0.00 2.50 20.0 5.20 20.0 0.0 0
42.00 BJK1422K42 1.80 1.70 1.70 10.0 4.50 16.0 8.0 32
43.00 BJK1422K43 0.70 0.05 0.70 10.0 3.50 16.0 3.0 17
44.00 BJK1422K44 0.55 0.40 0.05 67.0 0.25 73.0 8.0 8
45.00 BJK1422K45 0.25 0.00 0.05 95.0 2.55 10.0 0.0 0
46.00 BJK1422K46 0.25 0.00 0.10 119.0 0.50 10.0 0.0 0
47.00 BJK1422K47 2.50 0.00 0.10 98.0 2.50 10.0 0.0 0
48.00 BJK1422K48 2.50 0.00 0.05 10.0 0.50 10.0 0.0 0
49.00 BJK1422K49 2.50 0.00 0.00 0.0 2.50 10.0 0.0 0
50.00 BJK1422K50 2.50 0.00 0.00 0.0 0.50 10.0 0.0 0
51.00 BJK1422K51 2.50 0.00 0.00 0.0 2.50 10.0 0.0 0
52.00 BJK1422K52 2.50 0.00 0.00 0.0 0.50 6.0 0.0 0
53.00 BJK1422K53 2.50 0.00 0.00 0.0 0.50 6.0 0.0 0
54.00 BJK1422K54 2.50 0.00 0.00 0.0 2.50 20.0 0.0 0
55.00 BJK1422K55 2.50 0.00 0.00 0.0 0.50 6.0 0.0 0
56.00 BJK1422K56 2.50 0.00 0.00 0.0 2.50 20.0 0.0 0
57.00 BJK1422K57 2.50 0.00 0.00 0.0 0.50 6.0 0.0 0
58.00 BJK1422K58 2.50 0.00 0.00 0.0 2.50 20.0 0.0 0
59.00 BJK1422K59 2.50 0.00 0.00 0.0 0.50 10.0 0.0 0
60.00 BJK1422K60 2.50 0.00 0.00 0.0 2.50 10.0 0.0 0
61.00 BJK1422K61 2.50 0.00 0.00 0.0 2.50 10.0 0.0 0
62.00 BJK1422K62 2.50 0.00 0.00 0.0 2.50 10.0 0.0 0
63.00 BJK1422K63 2.50 0.00 0.00 0.0 0.50 10.0 0.0 0
64.00 BJK1422K64 2.50 0.00 0.00 0.0 0.50 10.0 0.0 0
65.00 BJK1422K65 2.50 0.00 0.00 0.0 0.50 152.0 0.0 0

Put Options: BJK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BJK1422W22.5 2.50 0.00 0.05 10.0 2.50 132.0 0.0 0
25.00 BJK1422W25 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
26.00 BJK1422W26 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
27.00 BJK1422W27 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
28.00 BJK1422W28 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
29.00 BJK1422W29 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
30.00 BJK1422W30 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
31.00 BJK1422W31 2.50 0.00 0.10 10.0 2.50 10.0 0.0 0
32.00 BJK1422W32 2.50 0.00 0.05 10.0 2.50 20.0 0.0 0
33.00 BJK1422W33 2.50 0.00 0.05 10.0 0.50 10.0 0.0 0
34.00 BJK1422W34 2.50 0.00 0.05 10.0 0.50 10.0 0.0 0
35.00 BJK1422W35 2.50 0.00 0.05 10.0 0.50 10.0 0.0 0
36.00 BJK1422W36 2.50 0.00 0.05 10.0 0.50 10.0 0.0 0
37.00 BJK1422W37 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
38.00 BJK1422W38 0.95 -1.55 0.05 10.0 2.50 20.0 10.0 10
39.00 BJK1422W39 2.50 0.00 0.05 10.0 0.50 6.0 0.0 0
40.00 BJK1422W40 2.50 0.00 0.05 104.0 0.50 6.0 0.0 0
41.00 BJK1422W41 1.60 1.35 0.05 100.0 0.50 6.0 10.0 10
42.00 BJK1422W42 0.25 0.00 0.05 90.0 2.50 164.0 0.0 0
43.00 BJK1422W43 1.13 0.88 0.05 88.0 0.25 72.0 1.0 10
44.00 BJK1422W44 0.05 0.00 0.10 70.0 0.35 70.0 0.0 0
45.00 BJK1422W45 0.10 0.00 0.80 10.0 3.60 6.0 0.0 0
46.00 BJK1422W46 1.60 0.00 1.80 10.0 4.60 6.0 0.0 0
47.00 BJK1422W47 0.50 0.00 2.60 16.0 5.40 41.0 0.0 0
48.00 BJK1422W48 1.50 0.00 3.60 10.0 5.90 10.0 0.0 0
49.00 BJK1422W49 2.50 0.00 4.60 10.0 7.30 20.0 0.0 0
50.00 BJK1422W50 3.30 0.00 5.50 10.0 6.50 10.0 0.0 0
51.00 BJK1422W51 4.30 0.00 4.80 85.0 9.20 50.0 0.0 0
52.00 BJK1422W52 5.30 0.00 7.50 10.0 8.50 10.0 0.0 0
53.00 BJK1422W53 6.30 0.00 8.50 10.0 9.50 10.0 0.0 0
54.00 BJK1422W54 7.30 0.00 9.50 10.0 10.50 10.0 0.0 0
55.00 BJK1422W55 8.50 0.00 10.10 10.0 12.10 10.0 0.0 0
56.00 BJK1422W56 9.50 0.00 11.00 10.0 13.00 10.0 0.0 0
57.00 BJK1422W57 10.50 0.00 12.00 10.0 14.00 10.0 0.0 0
58.00 BJK1422W58 11.50 0.00 13.00 10.0 15.00 10.0 0.0 0
59.00 BJK1422W59 12.50 0.00 14.00 10.0 16.00 10.0 0.0 0
60.00 BJK1422W60 13.50 0.00 15.00 10.0 17.00 10.0 0.0 0
61.00 BJK1422W61 14.50 0.00 16.00 10.0 18.00 10.0 0.0 0
62.00 BJK1422W62 15.50 0.00 17.00 10.0 19.00 10.0 0.0 0
63.00 BJK1422W63 16.50 0.00 18.00 10.0 20.00 10.0 0.0 0
64.00 BJK1422W64 17.50 0.00 19.00 10.0 21.00 10.0 0.0 0
65.00 BJK1422W65 18.50 0.00 20.00 70.0 22.00 30.0 0.0 0