$20.44 -0.66 (-3.13%) Mkt Vector ETF Shs Gold Miners ETF Fund - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 20.44
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.66 (-3.13%)
Prev Close: 21.10
Open: 20.97
Bid: 20.46
Ask: 20.47
Options:

Call Options: GDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 GDX1424J12 8.90 0.00 8.45 107.0 8.85 1443.0 0.0 0
13.00 GDX1424J13 6.95 0.00 7.45 161.0 7.70 112.0 0.0 0
14.00 GDX1424J14 6.95 0.00 6.45 212.0 6.95 115.0 0.0 0
14.50 GDX1424J14.5 6.50 0.00 5.95 133.0 6.35 1720.0 0.0 0
15.00 GDX1424J15 5.95 0.00 5.40 64.0 5.70 206.0 0.0 0
15.50 GDX1424J15.5 5.50 0.00 4.65 3.0 5.20 187.0 0.0 0
16.00 GDX1424J16 4.90 0.00 4.40 35.0 4.70 224.0 0.0 0
16.00 GDX1431J16 5.00 0.00 4.40 93.0 4.95 3049.0 0.0 0
16.50 GDX1424J16.5 4.45 0.00 3.90 64.0 4.55 210.0 0.0 0
17.00 GDX1424J17 3.95 0.00 3.40 42.0 4.05 77.0 0.0 0
17.00 GDX1431J17 4.00 0.00 3.40 85.0 3.95 2151.0 0.0 0
17.50 GDX1424J17.5 3.50 0.00 2.91 32.0 3.20 99.0 0.0 0
17.50 GDX1431J17.5 3.05 -0.45 2.92 91.0 3.45 1973.0 45.0 45
18.00 GDX1424J18 3.00 0.00 2.34 10.0 2.70 105.0 0.0 0
18.00 GDX1431J18 3.40 0.00 2.44 59.0 3.15 2073.0 8.0 85
18.50 GDX1424J18.5 2.51 0.00 1.89 530.0 2.18 2142.0 0.0 0
18.50 GDX1431J18.5 2.15 -0.39 1.95 95.0 2.40 2052.0 27.0 15
19.00 GDX1424J19 1.81 -0.20 1.40 93.0 2.03 3281.0 1.0 21
19.00 GDX1431J19 2.44 0.00 1.49 145.0 1.68 1126.0 8.0 175
19.50 GDX1424J19.5 2.12 0.59 0.92 147.0 1.13 410.0 931.0 921
19.50 GDX1431J19.5 2.25 0.65 1.09 72.0 1.23 429.0 1.0 12
20.00 GDX1424J20 0.69 -0.85 0.51 516.0 0.64 313.0 41.0 562
20.00 GDX1431J20 0.81 -0.42 0.73 72.0 0.80 64.0 170.0 274
20.50 GDX1424J20.5 0.26 -0.43 0.22 86.0 0.25 51.0 202.0 676
20.50 GDX1431J20.5 0.50 -0.37 0.46 53.0 0.50 31.0 202.0 278
21.00 GDX1424J21 0.10 -0.27 0.07 134.0 0.09 26.0 704.0 1,746
21.00 GDX1431J21 0.30 -0.29 0.26 301.0 0.29 43.0 159.0 484
21.50 GDX1424J21.5 0.04 -0.13 0.02 109.0 0.06 2399.0 720.0 2,802
21.50 GDX1431J21.5 0.17 -0.30 0.15 53.0 0.18 31.0 47.0 1,135
22.00 GDX1424J22 0.02 -0.06 0.01 33.0 0.04 2.0 111.0 2,830
22.00 GDX1431J22 0.13 -0.09 0.09 53.0 0.12 569.0 329.0 1,946
22.50 GDX1424J22.5 0.03 -0.01 0.01 5.0 0.03 684.0 5.0 1,181
22.50 GDX1431J22.5 0.07 -0.09 0.05 72.0 0.09 1374.0 64.0 2,686
23.00 GDX1424J23 0.04 0.03 0.01 1.0 0.02 97.0 37.0 2,091
23.00 GDX1431J23 0.14 0.00 0.03 91.0 0.08 1271.0 5.0 2,629
23.50 GDX1424J23.5 0.05 -0.01 0.01 337.0 0.05 2638.0 13.0 328
23.50 GDX1431J23.5 0.04 -0.01 0.03 1.0 0.06 1291.0 10.0 803
24.00 GDX1424J24 0.01 0.00 0.01 20.0 0.02 290.0 20.0 868
24.00 GDX1431J24 0.03 0.00 0.01 82.0 0.18 10.0 1.0 3,726
24.50 GDX1424J24.5 0.02 -0.01 0.02 1.0 0.02 403.0 1.0 581
24.50 GDX1431J24.5 0.05 0.00 0.02 214.0 0.06 3665.0 12.0 368
25.00 GDX1424J25 0.02 -0.02 0.02 10.0 0.02 327.0 10.0 199
25.00 GDX1431J25 0.07 0.06 0.01 121.0 0.05 3371.0 30.0 144
25.50 GDX1424J25.5 0.06 0.03 0.02 10.0 0.02 407.0 10.0 150
25.50 GDX1431J25.5 0.04 0.03 0.01 342.0 0.05 3115.0 1.0 58
26.00 GDX1424J26 0.02 0.00 0.01 51.0 0.02 748.0 20.0 178
26.00 GDX1431J26 0.07 0.06 0.01 78.0 0.06 3064.0 8.0 211
26.50 GDX1424J26.5 0.07 0.05 0.01 5942.0 0.02 265.0 30.0 31
26.50 GDX1431J26.5 0.03 -0.02 0.01 279.0 0.03 422.0 6.0 12
27.00 GDX1424J27 0.07 0.05 0.01 93.0 0.02 982.0 10.0 1,080
27.00 GDX1431J27 0.06 0.02 0.02 1088.0 0.03 2221.0 8.0 21
27.50 GDX1424J27.5 0.02 0.00 0.01 544.0 0.02 433.0 0.0 0
27.50 GDX1431J27.5 0.04 0.00 0.01 719.0 0.03 1181.0 0.0 0
28.00 GDX1424J28 0.02 0.00 0.01 456.0 0.02 958.0 5.0 115
28.00 GDX1431J28 0.10 0.07 0.01 489.0 0.02 99.0 10.0 10
28.50 GDX1424J28.5 0.06 0.04 0.01 136.0 0.02 971.0 400.0 500
28.50 GDX1431J28.5 0.02 0.00 0.01 206.0 0.02 106.0 0.0 0
29.00 GDX1424J29 0.02 0.00 0.01 53.0 0.02 1086.0 0.0 0
29.00 GDX1431J29 0.02 -0.01 0.01 177.0 0.02 115.0 25.0 25
29.50 GDX1424J29.5 0.02 0.00 0.01 53.0 0.02 1086.0 0.0 0
29.50 GDX1431J29.5 0.02 0.00 0.01 415.0 0.02 146.0 0.0 0
30.00 GDX1424J30 0.01 -0.01 0.01 75.0 0.02 1020.0 20.0 20
30.00 GDX1431J30 0.02 0.00 0.01 43.0 0.02 135.0 0.0 0
30.50 GDX1424J30.5 0.02 0.00 0.01 10.0 0.02 1015.0 0.0 0
30.50 GDX1431J30.5 0.02 0.00 0.01 10.0 0.02 164.0 0.0 0
31.00 GDX1424J31 0.02 0.00 0.01 10.0 0.02 682.0 0.0 0
31.00 GDX1431J31 0.03 0.00 0.01 10.0 0.02 56.0 10.0 10
31.50 GDX1424J31.5 0.02 0.00 0.01 10.0 0.02 686.0 0.0 0
31.50 GDX1431J31.5 0.02 0.00 0.01 10.0 0.02 130.0 0.0 0
32.00 GDX1424J32 0.02 0.00 0.01 116.0 0.02 557.0 0.0 0
32.00 GDX1431J32 0.02 0.00 0.01 55.0 0.02 122.0 0.0 0
32.50 GDX1424J32.5 0.02 0.00 0.01 66.0 0.02 734.0 0.0 0
32.50 GDX1431J32.5 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
33.00 GDX1424J33 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
33.00 GDX1431J33 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
33.50 GDX1424J33.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
33.50 GDX1431J33.5 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
34.00 GDX1424J34 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
34.00 GDX1431J34 0.02 0.00 0.00 0.0 0.02 258.0 0.0 0
34.50 GDX1424J34.5 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
35.00 GDX1424J35 0.01 -0.01 0.00 0.0 0.02 233.0 50.0 50

Put Options: GDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 GDX1424V12 0.02 0.00 0.00 0.0 0.02 106.0 0.0 0
13.00 GDX1424V13 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
14.00 GDX1424V14 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
14.50 GDX1424V14.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
15.00 GDX1424V15 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
15.50 GDX1424V15.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
16.00 GDX1424V16 0.04 0.02 0.00 0.0 0.02 93.0 11.0 11
16.00 GDX1431V16 0.02 0.00 0.00 0.0 0.03 136.0 0.0 0
16.50 GDX1424V16.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
17.00 GDX1424V17 0.03 0.00 0.00 0.0 0.03 83.0 0.0 0
17.00 GDX1431V17 0.01 -0.02 0.01 463.0 0.04 545.0 11.0 11
17.50 GDX1424V17.5 0.02 0.00 0.01 289.0 0.02 79.0 0.0 0
17.50 GDX1431V17.5 0.04 0.00 0.01 197.0 0.04 2251.0 0.0 0
18.00 GDX1424V18 0.02 -0.01 0.02 84.0 0.03 1346.0 151.0 153
18.00 GDX1431V18 0.02 -0.03 0.02 183.0 0.04 219.0 2.0 6
18.50 GDX1424V18.5 0.04 0.00 0.01 1298.0 0.04 1917.0 0.0 0
18.50 GDX1431V18.5 0.04 0.00 0.01 4892.0 0.06 823.0 1.0 302
19.00 GDX1424V19 0.01 -0.01 0.01 52.0 0.03 89.0 3.0 608
19.00 GDX1431V19 0.12 0.10 0.02 5074.0 0.10 379.0 26.0 501
19.50 GDX1424V19.5 0.03 0.00 0.01 499.0 0.07 487.0 10.0 1,904
19.50 GDX1431V19.5 0.13 0.08 0.14 84.0 0.16 45.0 51.0 339
20.00 GDX1424V20 0.08 0.00 0.09 337.0 0.14 156.0 40.0 1,270
20.00 GDX1431V20 0.30 0.13 0.28 46.0 0.30 67.0 2121.0 585
20.50 GDX1424V20.5 0.29 0.18 0.28 118.0 0.33 322.0 114.0 698
20.50 GDX1431V20.5 0.50 0.22 0.49 299.0 0.52 21.0 90.0 529
21.00 GDX1424V21 0.51 0.23 0.60 16.0 0.64 32.0 153.0 1,142
21.00 GDX1431V21 0.79 0.31 0.77 135.0 0.81 25.0 566.0 1,394
21.50 GDX1424V21.5 0.82 0.27 0.87 3890.0 1.05 446.0 122.0 979
21.50 GDX1431V21.5 1.09 0.44 1.02 3063.0 1.19 65.0 52.0 360
22.00 GDX1424V22 1.00 0.04 1.34 3592.0 1.52 104.0 101.0 938
22.00 GDX1431V22 1.50 0.47 1.44 3815.0 1.62 155.0 12.0 269
22.50 GDX1424V22.5 1.61 0.29 1.48 2665.0 2.02 278.0 10.0 908
22.50 GDX1431V22.5 1.29 -0.16 1.97 547.0 2.15 78.0 3.0 249
23.00 GDX1424V23 1.64 0.00 1.96 3826.0 2.53 968.0 2.0 612
23.00 GDX1431V23 1.73 0.00 2.44 2201.0 2.63 53.0 2.0 3,821
23.50 GDX1424V23.5 2.00 0.03 2.46 3922.0 3.05 817.0 7.0 305
23.50 GDX1431V23.5 2.25 -0.11 2.84 3350.0 3.15 59.0 20.0 173
24.00 GDX1424V24 3.00 0.49 2.95 3502.0 3.55 2890.0 3.0 154
24.00 GDX1431V24 3.45 0.62 3.30 3127.0 3.65 137.0 38.0 160
24.50 GDX1424V24.5 3.63 0.66 3.50 2026.0 4.05 993.0 1.0 282
24.50 GDX1431V24.5 3.80 0.75 3.35 3255.0 4.10 82.0 20.0 57
25.00 GDX1424V25 3.82 0.42 3.95 132.0 4.60 32.0 13.0 98
25.00 GDX1431V25 4.15 0.60 4.00 3255.0 4.60 69.0 1.0 128
25.50 GDX1424V25.5 4.72 0.82 4.45 239.0 5.35 20.0 5.0 1
25.50 GDX1431V25.5 3.99 -0.06 4.35 3255.0 5.15 111.0 11.0 13
26.00 GDX1424V26 3.87 -0.53 4.95 744.0 5.85 24.0 2.0 5
26.00 GDX1431V26 2.32 -2.23 4.85 3255.0 5.65 131.0 5.0 5
26.50 GDX1424V26.5 5.10 0.20 5.45 132.0 6.10 32.0 150.0 75
26.50 GDX1431V26.5 4.90 -0.15 5.35 3255.0 6.15 39.0 180.0 180
27.00 GDX1424V27 5.60 0.20 5.95 2348.0 6.60 32.0 190.0 189
27.00 GDX1431V27 5.55 0.00 5.85 1222.0 6.65 5.0 0.0 0
27.50 GDX1424V27.5 2.68 -3.22 6.45 201.0 7.10 32.0 5.0 5
27.50 GDX1431V27.5 6.05 0.00 6.30 714.0 7.30 20.0 0.0 0
28.00 GDX1424V28 6.40 0.00 6.95 213.0 7.60 32.0 0.0 0
28.00 GDX1431V28 6.55 0.00 6.85 692.0 7.70 32.0 0.0 0
28.50 GDX1424V28.5 6.90 0.00 7.05 104.0 8.10 32.0 0.0 0
28.50 GDX1431V28.5 7.05 0.00 7.00 53.0 8.30 20.0 0.0 0
29.00 GDX1424V29 7.05 0.00 7.55 104.0 8.60 32.0 0.0 0
29.00 GDX1431V29 7.35 0.00 7.50 53.0 8.80 20.0 0.0 0
29.50 GDX1424V29.5 7.60 0.00 8.10 109.0 9.10 32.0 0.0 0
29.50 GDX1431V29.5 7.85 0.00 8.00 53.0 9.30 20.0 0.0 0
30.00 GDX1424V30 7.95 0.00 8.55 53.0 9.80 21.0 0.0 0
30.00 GDX1431V30 8.35 0.00 8.50 53.0 9.80 20.0 0.0 0
30.50 GDX1424V30.5 8.45 0.00 9.15 53.0 10.30 52.0 0.0 0
30.50 GDX1431V30.5 8.50 0.00 7.90 132.0 10.15 39.0 0.0 0
31.00 GDX1424V31 8.05 0.00 9.35 53.0 10.60 32.0 0.0 0
31.00 GDX1431V31 8.15 0.00 9.05 32.0 11.00 32.0 0.0 0
31.50 GDX1424V31.5 8.55 0.00 10.00 53.0 11.10 32.0 0.0 0
31.50 GDX1431V31.5 8.55 0.00 9.05 53.0 12.05 52.0 0.0 0
32.00 GDX1424V32 9.30 0.00 9.35 754.0 12.60 660.0 0.0 0
32.00 GDX1431V32 9.05 0.00 9.70 32.0 12.60 32.0 0.0 0
32.50 GDX1424V32.5 9.55 0.00 9.85 494.0 13.10 185.0 0.0 0
32.50 GDX1431V32.5 9.55 0.00 9.90 32.0 13.10 32.0 0.0 0
33.00 GDX1424V33 10.05 0.00 11.05 53.0 12.60 32.0 0.0 0
33.00 GDX1431V33 10.05 0.00 11.00 32.0 13.35 32.0 0.0 0
33.50 GDX1424V33.5 10.55 0.00 11.55 53.0 13.10 32.0 0.0 0
33.50 GDX1431V33.5 10.55 0.00 10.85 32.0 14.10 32.0 0.0 0
34.00 GDX1424V34 11.05 0.00 12.05 53.0 13.60 32.0 0.0 0
34.00 GDX1431V34 11.05 0.00 12.05 676.0 14.00 558.0 0.0 0
34.50 GDX1424V34.5 11.55 0.00 12.55 53.0 14.10 32.0 0.0 0
35.00 GDX1424V35 12.05 0.00 13.10 360.0 15.00 360.0 0.0 0