Mkt Vector ETF Shs Gold Miners ETF Fund $26.47

down -0.29


30/7/2014 04:00 PM  |  NYSEARCA : GDX
Last Trade: 26.47
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.29 (-1.08 %)
Prev Close: 26.76
Open: 26.65
Bid: 26.50
Ask: 26.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GDX Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: GDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GDX1416H13 12.20 0.00 12.05 1731.0 13.65 1631.0 0.0 0
14.00 GDX1416H14 11.15 0.00 11.00 659.0 12.65 849.0 0.0 0
15.00 GDX1401H15 10.25 0.00 11.10 636.0 11.60 394.0 0.0 0
15.00 GDX1416H15 10.15 0.00 9.95 826.0 11.65 849.0 0.0 0
15.50 GDX1416H15.5 9.65 0.00 9.25 368.0 11.15 665.0 0.0 0
16.00 GDX1401H16 9.05 0.00 9.90 379.0 10.75 494.0 0.0 0
16.00 GDX1416H16 9.20 0.00 10.25 665.0 10.85 665.0 0.0 0
16.50 GDX1401H16.5 9.85 0.00 8.25 1479.0 11.50 1449.0 0.0 0
16.50 GDX1416H16.5 8.95 0.00 9.85 805.0 10.15 772.0 0.0 0
17.00 GDX1401H17 9.60 0.00 8.85 559.0 9.90 559.0 0.0 0
17.00 GDX1416H17 8.35 0.00 9.35 743.0 9.65 733.0 0.0 0
17.50 GDX1401H17.5 9.10 0.00 8.40 559.0 9.15 559.0 0.0 0
17.50 GDX1416H17.5 9.00 0.00 8.85 743.0 9.15 760.0 0.0 0
18.00 GDX1401H18 8.60 0.00 7.85 714.0 8.60 700.0 0.0 0
18.00 GDX1408H18 8.60 0.00 8.35 1576.0 8.65 323.0 0.0 0
18.00 GDX1416H18 8.55 0.00 8.35 743.0 8.65 760.0 0.0 0
18.00 GDX1422H18 8.60 0.00 8.10 599.0 8.85 999.0 0.0 0
18.00 GDX1429H18 8.60 0.00 8.10 1393.0 8.85 1363.0 0.0 0
18.50 GDX1401H18.5 8.10 0.00 7.35 714.0 8.10 705.0 0.0 0
18.50 GDX1408H18.5 8.00 0.00 7.35 526.0 8.70 527.0 0.0 0
18.50 GDX1416H18.5 8.05 0.00 7.85 806.0 8.15 772.0 0.0 0
19.00 GDX1401H19 7.60 0.00 7.30 355.0 7.60 344.0 0.0 0
19.00 GDX1408H19 7.50 0.00 7.30 797.0 7.65 698.0 0.0 0
19.00 GDX1416H19 7.55 0.00 7.35 584.0 7.65 491.0 0.0 0
19.00 GDX1422H19 7.25 0.00 7.15 228.0 7.85 647.0 0.0 0
19.00 GDX1429H19 7.60 0.00 6.90 367.0 8.00 364.0 0.0 0
19.50 GDX1401H19.5 7.10 0.00 6.80 346.0 7.20 346.0 0.0 0
19.50 GDX1408H19.5 7.10 0.00 6.80 676.0 7.25 749.0 0.0 0
19.50 GDX1416H19.5 7.00 -0.15 6.85 1276.0 7.15 1696.0 97.0 97
19.50 GDX1422H19.5 7.10 0.00 6.65 505.0 7.35 480.0 0.0 0
19.50 GDX1429H19.5 7.15 0.00 6.85 300.0 7.15 301.0 0.0 0
20.00 GDX1401H20 6.00 -0.60 6.30 1601.0 6.70 1620.0 12.0 34
20.00 GDX1408H20 6.60 0.00 6.30 719.0 6.75 611.0 0.0 0
20.00 GDX1416H20 6.81 0.16 6.35 2214.0 6.65 2289.0 5.0 2
20.00 GDX1422H20 6.60 0.00 6.15 1312.0 6.85 1330.0 0.0 0
20.00 GDX1429H20 6.65 0.00 6.35 853.0 6.65 911.0 0.0 0
20.50 GDX1401H20.5 6.10 0.00 5.85 355.0 6.15 344.0 0.0 0
20.50 GDX1408H20.5 6.10 0.00 5.80 719.0 6.25 612.0 0.0 0
20.50 GDX1416H20.5 5.80 -0.35 5.85 2166.0 6.15 2088.0 59.0 59
20.50 GDX1422H20.5 6.10 0.00 5.70 82.0 6.35 1431.0 0.0 0
20.50 GDX1429H20.5 6.15 0.00 5.65 879.0 6.35 908.0 0.0 0
21.00 GDX1401H21 4.50 -1.10 5.35 1590.0 5.65 1575.0 10.0 4
21.00 GDX1408H21 5.60 0.00 5.30 784.0 5.75 676.0 0.0 0
21.00 GDX1416H21 5.60 0.00 5.35 2448.0 5.65 2320.0 0.0 0
21.00 GDX1422H21 5.60 0.00 5.15 1229.0 5.80 1229.0 0.0 0
21.00 GDX1429H21 5.65 0.00 5.15 892.0 5.85 908.0 0.0 0
21.50 GDX1401H21.5 4.93 -0.17 4.85 300.0 5.10 344.0 1.0 1
21.50 GDX1408H21.5 5.10 0.00 4.80 778.0 5.25 676.0 0.0 0
21.50 GDX1416H21.5 4.80 -0.35 4.85 2325.0 5.10 2385.0 30.0 30
21.50 GDX1422H21.5 5.10 0.00 4.70 1211.0 5.25 1229.0 0.0 0
21.50 GDX1429H21.5 5.15 0.00 4.65 945.0 5.35 925.0 0.0 0
22.00 GDX1401H22 4.92 0.32 4.35 355.0 4.60 344.0 1.0 1
22.00 GDX1408H22 4.65 0.00 4.30 1823.0 4.70 1654.0 0.0 0
22.00 GDX1416H22 4.15 -0.50 4.40 2716.0 4.60 2784.0 5.0 168
22.00 GDX1422H22 4.58 -0.07 4.20 2117.0 4.75 2105.0 12.0 18
22.00 GDX1429H22 4.65 0.00 4.40 385.0 4.65 859.0 0.0 0
22.50 GDX1401H22.5 4.01 -0.09 3.85 1879.0 4.10 1481.0 150.0 150
22.50 GDX1408H22.5 4.15 0.00 3.80 1903.0 4.20 1794.0 0.0 0
22.50 GDX1416H22.5 4.12 -0.03 3.90 2746.0 4.10 2711.0 2.0 72
22.50 GDX1422H22.5 3.55 -0.60 3.70 1995.0 4.25 1530.0 20.0 20
22.50 GDX1429H22.5 4.15 0.00 3.65 1147.0 4.35 1147.0 0.0 0
23.00 GDX1401H23 3.23 -0.42 3.35 3467.0 3.60 3127.0 3.0 35
23.00 GDX1408H23 3.65 0.00 3.30 1875.0 3.70 1815.0 0.0 0
23.00 GDX1416H23 3.85 0.00 3.40 2164.0 3.60 1180.0 1.0 106
23.00 GDX1422H23 2.92 -0.73 3.20 2010.0 3.75 1540.0 50.0 53
23.00 GDX1429H23 3.15 -0.55 3.25 1608.0 3.75 1984.0 3.0 44
23.50 GDX1401H23.5 3.47 0.00 2.85 3518.0 3.20 3518.0 15.0 30
23.50 GDX1408H23.5 3.15 0.00 2.85 1397.0 3.20 1420.0 0.0 0
23.50 GDX1416H23.5 3.25 0.10 2.90 2112.0 3.15 1417.0 19.0 96
23.50 GDX1422H23.5 2.85 -0.30 3.00 94.0 3.10 378.0 48.0 57
23.50 GDX1429H23.5 3.20 -0.10 3.05 90.0 3.15 833.0 6.0 6
24.00 GDX1401H24 2.40 -0.30 2.35 3350.0 2.67 3519.0 1.0 35
24.00 GDX1408H24 2.67 0.00 2.37 1188.0 2.70 811.0 0.0 0
24.00 GDX1416H24 2.39 -0.48 2.51 1025.0 2.63 2173.0 30.0 260
24.00 GDX1422H24 2.24 -0.53 2.52 199.0 2.66 763.0 28.0 116
24.00 GDX1429H24 2.82 0.02 2.57 732.0 2.72 1486.0 33.0 43
24.50 GDX1401H24.5 2.34 0.00 1.85 3676.0 2.17 3674.0 2.0 53
24.50 GDX1408H24.5 2.72 0.52 1.99 499.0 2.11 805.0 1.0 3
24.50 GDX1416H24.5 2.10 -0.22 2.06 585.0 2.14 2097.0 90.0 994
24.50 GDX1422H24.5 2.30 0.00 2.08 518.0 2.22 740.0 0.0 0
24.50 GDX1429H24.5 2.36 0.00 2.13 2165.0 2.28 1534.0 0.0 0
25.00 GDX1401H25 1.40 -0.40 1.38 2541.0 1.61 1771.0 40.0 2,890
25.00 GDX1408H25 1.69 -0.11 1.53 904.0 1.64 1405.0 23.0 55
25.00 GDX1416H25 1.58 -0.36 1.61 1255.0 1.66 1227.0 72.0 718
25.00 GDX1422H25 1.75 -0.17 1.66 566.0 1.79 1259.0 10.0 34
25.00 GDX1429H25 1.63 -0.32 1.73 2329.0 1.87 1561.0 1.0 1
25.50 GDX1401H25.5 0.93 -0.36 0.99 446.0 1.11 2031.0 36.0 411
25.50 GDX1408H25.5 1.60 0.00 1.12 162.0 1.20 1032.0 20.0 63
25.50 GDX1416H25.5 1.15 -0.25 1.22 57.0 1.26 1652.0 51.0 531
25.50 GDX1422H25.5 1.39 -0.12 1.30 252.0 1.40 1015.0 18.0 39
25.50 GDX1429H25.5 1.16 -0.41 1.37 1221.0 1.49 1789.0 2086.0 2,221
26.00 GDX1401H26 0.56 -0.25 0.57 248.0 0.61 480.0 446.0 4,778
26.00 GDX1408H26 0.72 -0.25 0.74 586.0 0.79 34.0 22.0 119
26.00 GDX1416H26 0.92 -0.15 0.89 72.0 0.91 1275.0 715.0 3,455
26.00 GDX1422H26 1.07 -0.08 0.99 829.0 1.03 185.0 15.0 103
26.00 GDX1429H26 0.91 -0.32 1.04 905.0 1.16 1787.0 20.0 44
26.50 GDX1401H26.5 0.26 -0.19 0.26 29.0 0.27 79.0 6346.0 1,810
26.50 GDX1408H26.5 0.39 -0.24 0.46 328.0 0.47 10.0 98.0 460
26.50 GDX1416H26.5 0.56 -0.20 0.59 67.0 0.61 66.0 673.0 3,470
26.50 GDX1422H26.5 0.68 -0.18 0.70 340.0 0.78 850.0 1.0 80
26.50 GDX1429H26.5 0.78 -0.24 0.79 380.0 0.87 1372.0 5.0 212
27.00 GDX1401H27 0.09 -0.12 0.08 53.0 0.09 9.0 7300.0 2,918
27.00 GDX1408H27 0.25 -0.15 0.26 328.0 0.29 53.0 988.0 997
27.00 GDX1416H27 0.41 -0.10 0.38 476.0 0.42 58.0 249.0 5,476
27.00 GDX1422H27 0.54 -0.11 0.48 534.0 0.52 85.0 1.0 586
27.00 GDX1429H27 0.62 -0.16 0.57 892.0 0.65 1788.0 17.0 347
27.50 GDX1401H27.5 0.04 -0.04 0.01 92.0 0.03 291.0 746.0 3,089
27.50 GDX1408H27.5 0.18 -0.08 0.14 229.0 0.16 49.0 239.0 877
27.50 GDX1416H27.5 0.22 -0.15 0.24 126.0 0.26 31.0 194.0 1,866
27.50 GDX1422H27.5 0.34 -0.09 0.31 2472.0 0.38 1442.0 1.0 326
27.50 GDX1429H27.5 0.43 -0.12 0.42 245.0 0.47 1364.0 160.0 522
28.00 GDX1401H28 0.01 -0.02 0.01 5.0 0.01 309.0 520.0 4,677
28.00 GDX1408H28 0.10 -0.04 0.08 430.0 0.10 611.0 4.0 1,453
28.00 GDX1416H28 0.16 -0.06 0.14 372.0 0.16 130.0 791.0 4,698
28.00 GDX1422H28 0.38 0.00 0.22 347.0 0.25 666.0 10.0 126
28.00 GDX1429H28 0.32 -0.05 0.28 578.0 0.34 1318.0 51.0 181
28.50 GDX1401H28.5 0.05 0.00 0.01 117.0 0.02 731.0 6.0 196
28.50 GDX1408H28.5 0.18 0.12 0.03 1409.0 0.06 943.0 20.0 221
28.50 GDX1416H28.5 0.10 -0.02 0.08 581.0 0.10 36.0 106.0 2,504
28.50 GDX1422H28.5 0.15 -0.07 0.14 1234.0 0.19 1832.0 1.0 85
28.50 GDX1429H28.5 0.20 -0.06 0.20 271.0 0.25 1504.0 49.0 42
29.00 GDX1401H29 0.02 0.00 0.01 369.0 0.01 622.0 146.0 366
29.00 GDX1408H29 0.05 0.02 0.01 1126.0 0.04 348.0 1.0 121
29.00 GDX1416H29 0.05 -0.05 0.04 1665.0 0.06 166.0 1685.0 6,624
29.00 GDX1422H29 0.10 -0.03 0.08 1275.0 0.13 1788.0 70.0 174
29.00 GDX1429H29 0.23 0.05 0.13 420.0 0.17 691.0 5.0 42
29.50 GDX1401H29.5 0.03 0.01 0.01 97.0 0.02 2479.0 2.0 33
29.50 GDX1408H29.5 0.13 0.12 0.01 131.0 0.04 927.0 50.0 100
29.50 GDX1416H29.5 0.06 0.00 0.02 976.0 0.05 952.0 6.0 3,696
29.50 GDX1422H29.5 0.13 0.05 0.05 1220.0 0.10 1773.0 62.0 115
29.50 GDX1429H29.5 0.15 0.03 0.08 628.0 0.13 1129.0 5.0 21
30.00 GDX1401H30 0.12 0.10 0.01 251.0 0.02 2470.0 24.0 24
30.00 GDX1408H30 0.04 0.03 0.01 82.0 0.03 1493.0 25.0 85
30.00 GDX1416H30 0.04 0.02 0.01 937.0 0.04 313.0 44.0 6,332
30.00 GDX1422H30 0.12 0.11 0.04 638.0 0.07 980.0 4.0 30
30.00 GDX1429H30 0.12 0.03 0.06 349.0 0.11 558.0 17.0 126
30.50 GDX1401H30.5 0.05 0.03 0.01 67.0 0.02 2460.0 10.0 16
30.50 GDX1408H30.5 0.05 0.02 0.01 97.0 0.03 1788.0 10.0 10
30.50 GDX1416H30.5 0.03 0.00 0.01 133.0 0.04 207.0 1.0 310
30.50 GDX1422H30.5 0.12 0.08 0.03 177.0 0.05 700.0 50.0 53
30.50 GDX1429H30.5 0.25 0.19 0.04 809.0 0.07 490.0 10.0 10
31.00 GDX1401H31 0.03 0.01 0.01 25.0 0.02 2459.0 150.0 150
31.00 GDX1408H31 0.03 0.00 0.01 67.0 0.03 1273.0 0.0 0
31.00 GDX1416H31 0.02 0.01 0.01 10.0 0.01 5.0 22.0 350
31.00 GDX1422H31 0.15 0.12 0.02 110.0 0.04 557.0 63.0 63
31.00 GDX1429H31 0.11 0.06 0.03 538.0 0.06 614.0 10.0 11
31.50 GDX1401H31.5 0.02 0.00 0.01 1.0 0.02 2442.0 0.0 0
31.50 GDX1408H31.5 0.03 0.00 0.01 77.0 0.03 1229.0 0.0 0
31.50 GDX1416H31.5 0.01 0.00 0.01 10.0 0.03 1793.0 1.0 84
31.50 GDX1422H31.5 0.01 0.00 0.01 194.0 0.04 134.0 0.0 0
31.50 GDX1429H31.5 0.03 0.00 0.02 508.0 0.05 809.0 0.0 0
32.00 GDX1401H32 0.02 0.00 0.01 10.0 0.02 186.0 0.0 0
32.00 GDX1408H32 0.03 0.00 0.01 10.0 0.03 1063.0 0.0 0
32.00 GDX1416H32 0.04 0.03 0.01 10.0 0.03 1102.0 21.0 21
32.00 GDX1422H32 0.01 0.00 0.01 124.0 0.04 912.0 0.0 0
32.00 GDX1429H32 0.02 0.00 0.01 608.0 0.04 179.0 0.0 0
32.50 GDX1401H32.5 0.02 0.00 0.01 10.0 0.02 186.0 0.0 0
32.50 GDX1408H32.5 0.02 0.00 0.01 1.0 0.02 242.0 0.0 0
32.50 GDX1416H32.5 0.01 0.00 0.01 10.0 0.02 2364.0 1.0 1
32.50 GDX1422H32.5 0.01 0.00 0.01 82.0 0.03 434.0 0.0 0
32.50 GDX1429H32.5 0.02 0.00 0.01 200.0 0.04 441.0 0.0 0
33.00 GDX1401H33 0.02 0.00 0.01 114.0 0.02 193.0 0.0 0
33.00 GDX1408H33 0.03 0.00 0.01 1.0 0.02 513.0 0.0 0
33.00 GDX1416H33 0.01 0.00 0.01 10.0 0.02 2384.0 10.0 30
33.00 GDX1422H33 0.01 0.00 0.01 10.0 0.03 392.0 0.0 0
33.00 GDX1429H33 0.02 0.00 0.01 110.0 0.04 637.0 0.0 0
33.50 GDX1401H33.5 0.02 0.00 0.01 135.0 0.02 190.0 0.0 0
33.50 GDX1408H33.5 0.02 0.00 0.01 10.0 0.02 399.0 0.0 0
33.50 GDX1416H33.5 0.01 0.00 0.01 10.0 0.02 2484.0 1.0 15
33.50 GDX1422H33.5 0.01 0.00 0.01 10.0 0.03 426.0 0.0 0
33.50 GDX1429H33.5 0.01 0.00 0.01 227.0 0.03 169.0 0.0 0
34.00 GDX1401H34 0.02 0.00 0.01 88.0 0.02 212.0 0.0 0
34.00 GDX1408H34 0.02 0.00 0.01 10.0 0.02 202.0 0.0 0
34.00 GDX1416H34 0.02 0.00 0.01 10.0 0.02 720.0 10.0 10
34.00 GDX1422H34 0.01 0.00 0.01 10.0 0.03 311.0 0.0 0
34.00 GDX1429H34 0.01 0.00 0.01 110.0 0.03 316.0 0.0 0
34.50 GDX1401H34.5 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
34.50 GDX1408H34.5 0.02 0.00 0.01 10.0 0.02 334.0 0.0 0
34.50 GDX1416H34.5 0.01 -0.01 0.01 1.0 0.02 737.0 7.0 17
34.50 GDX1422H34.5 0.01 0.00 0.01 10.0 0.03 378.0 0.0 0
34.50 GDX1429H34.5 0.01 0.00 0.01 82.0 0.03 434.0 0.0 0
35.00 GDX1401H35 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
35.00 GDX1408H35 0.02 0.00 0.01 10.0 0.02 340.0 0.0 0
35.00 GDX1416H35 0.01 -0.01 0.01 10.0 0.02 2485.0 10.0 15
35.00 GDX1422H35 0.02 0.00 0.01 10.0 0.03 248.0 10.0 10
35.00 GDX1429H35 0.01 0.00 0.01 10.0 0.03 427.0 0.0 0
35.50 GDX1401H35.5 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
35.50 GDX1416H35.5 0.03 0.00 0.01 10.0 0.02 602.0 0.0 0
35.50 GDX1422H35.5 0.03 0.00 0.01 1.0 0.03 162.0 0.0 0
36.00 GDX1401H36 0.02 0.00 0.00 0.0 0.02 2441.0 0.0 0
36.00 GDX1416H36 0.02 0.00 0.01 10.0 0.02 225.0 0.0 0
36.00 GDX1422H36 0.03 0.00 0.01 10.0 0.03 169.0 0.0 0
36.50 GDX1401H36.5 0.02 0.00 0.00 0.0 0.02 2441.0 0.0 0
36.50 GDX1422H36.5 0.02 0.00 0.01 10.0 0.02 181.0 30.0 30
37.00 GDX1401H37 0.02 0.00 0.00 0.0 0.02 2461.0 0.0 0
37.00 GDX1416H37 0.02 0.00 0.01 10.0 0.02 345.0 0.0 0

Put Options: GDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GDX1416T13 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
14.00 GDX1416T14 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
15.00 GDX1401T15 0.02 0.00 0.00 0.0 0.02 2446.0 0.0 0
15.00 GDX1416T15 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
15.50 GDX1416T15.5 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
16.00 GDX1401T16 0.02 0.00 0.00 0.0 0.02 1295.0 0.0 0
16.00 GDX1416T16 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
16.50 GDX1401T16.5 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
16.50 GDX1416T16.5 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
17.00 GDX1401T17 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
17.00 GDX1416T17 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
17.50 GDX1401T17.5 0.02 0.00 0.00 0.0 0.02 329.0 0.0 0
17.50 GDX1416T17.5 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
18.00 GDX1401T18 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
18.00 GDX1408T18 0.02 0.00 0.00 0.0 0.02 216.0 0.0 0
18.00 GDX1416T18 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
18.00 GDX1422T18 0.02 0.00 0.00 0.0 0.02 161.0 0.0 0
18.00 GDX1429T18 0.02 0.00 0.00 0.0 0.02 180.0 0.0 0
18.50 GDX1401T18.5 0.02 0.00 0.01 98.0 0.02 985.0 0.0 0
18.50 GDX1408T18.5 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
18.50 GDX1416T18.5 0.02 0.00 0.00 0.0 0.02 195.0 0.0 0
19.00 GDX1401T19 0.02 0.00 0.01 10.0 0.02 985.0 0.0 0
19.00 GDX1408T19 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
19.00 GDX1416T19 0.02 0.00 0.00 0.0 0.03 470.0 0.0 0
19.00 GDX1422T19 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
19.00 GDX1429T19 0.02 0.00 0.00 0.0 0.03 366.0 0.0 0
19.50 GDX1401T19.5 0.02 0.00 0.01 25.0 0.02 1174.0 0.0 0
19.50 GDX1408T19.5 0.02 0.00 0.00 0.0 0.02 138.0 0.0 0
19.50 GDX1416T19.5 0.02 0.00 0.01 98.0 0.03 1209.0 0.0 0
19.50 GDX1422T19.5 0.03 0.00 0.00 0.0 0.03 278.0 0.0 0
19.50 GDX1429T19.5 0.03 0.00 0.00 0.0 0.03 540.0 0.0 0
20.00 GDX1401T20 0.02 0.00 0.01 98.0 0.02 972.0 0.0 0
20.00 GDX1408T20 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
20.00 GDX1416T20 0.01 -0.01 0.01 839.0 0.02 563.0 150.0 150
20.00 GDX1422T20 0.03 0.00 0.00 0.0 0.03 306.0 0.0 0
20.00 GDX1429T20 0.03 0.00 0.01 67.0 0.03 327.0 0.0 0
20.50 GDX1401T20.5 0.02 0.00 0.01 88.0 0.02 981.0 0.0 0
20.50 GDX1408T20.5 0.03 0.00 0.01 10.0 0.02 149.0 0.0 0
20.50 GDX1416T20.5 0.03 0.00 0.01 65.0 0.03 678.0 0.0 0
20.50 GDX1422T20.5 0.03 0.00 0.01 67.0 0.03 248.0 0.0 0
20.50 GDX1429T20.5 0.03 0.00 0.01 54.0 0.03 273.0 0.0 0
21.00 GDX1401T21 0.02 0.00 0.01 136.0 0.02 605.0 0.0 0
21.00 GDX1408T21 0.03 0.00 0.01 147.0 0.02 186.0 0.0 0
21.00 GDX1416T21 0.02 -0.01 0.01 178.0 0.03 1236.0 5.0 126
21.00 GDX1422T21 0.03 0.00 0.01 57.0 0.03 248.0 0.0 0
21.00 GDX1429T21 0.03 0.00 0.01 67.0 0.03 181.0 0.0 0
21.50 GDX1401T21.5 0.17 0.15 0.01 93.0 0.02 984.0 4.0 4
21.50 GDX1408T21.5 0.03 0.00 0.01 72.0 0.03 1001.0 0.0 0
21.50 GDX1416T21.5 0.03 0.01 0.01 112.0 0.03 984.0 21.0 409
21.50 GDX1422T21.5 0.03 0.00 0.01 78.0 0.03 242.0 0.0 0
21.50 GDX1429T21.5 0.04 0.00 0.01 97.0 0.04 499.0 0.0 0
22.00 GDX1401T22 0.20 0.18 0.01 24.0 0.02 1479.0 34.0 68
22.00 GDX1408T22 0.03 0.00 0.01 57.0 0.03 957.0 0.0 0
22.00 GDX1416T22 0.01 -0.02 0.01 98.0 0.03 1312.0 2.0 3,192
22.00 GDX1422T22 0.04 0.00 0.01 489.0 0.04 503.0 0.0 0
22.00 GDX1429T22 0.01 0.00 0.01 335.0 0.04 251.0 0.0 0
22.50 GDX1401T22.5 0.30 0.28 0.01 67.0 0.02 600.0 10.0 5
22.50 GDX1408T22.5 0.03 0.00 0.01 79.0 0.03 1276.0 0.0 0
22.50 GDX1416T22.5 0.02 -0.01 0.01 469.0 0.03 1705.0 2.0 39
22.50 GDX1422T22.5 0.04 0.00 0.01 373.0 0.05 607.0 0.0 0
22.50 GDX1429T22.5 0.02 0.00 0.02 339.0 0.06 744.0 0.0 0
23.00 GDX1401T23 0.03 0.01 0.01 110.0 0.01 134.0 15.0 161
23.00 GDX1408T23 0.03 0.00 0.01 49.0 0.03 734.0 0.0 0
23.00 GDX1416T23 0.03 0.00 0.01 297.0 0.03 206.0 20.0 565
23.00 GDX1422T23 0.01 0.00 0.01 695.0 0.07 694.0 0.0 0
23.00 GDX1429T23 0.07 0.04 0.04 350.0 0.08 749.0 14.0 17
23.50 GDX1401T23.5 0.01 -0.01 0.01 5.0 0.02 1180.0 5.0 835
23.50 GDX1408T23.5 0.07 0.04 0.01 280.0 0.03 706.0 5.0 6
23.50 GDX1416T23.5 0.01 0.00 0.02 596.0 0.05 1204.0 1.0 305
23.50 GDX1422T23.5 0.07 0.04 0.04 1326.0 0.08 1084.0 8.0 12
23.50 GDX1429T23.5 0.09 0.03 0.07 223.0 0.11 714.0 3.0 26
24.00 GDX1401T24 0.01 0.00 0.01 1.0 0.01 5.0 163.0 409
24.00 GDX1408T24 0.07 0.06 0.01 243.0 0.04 268.0 20.0 578
24.00 GDX1416T24 0.05 0.00 0.04 2329.0 0.07 2464.0 31.0 2,298
24.00 GDX1422T24 0.10 0.04 0.08 1270.0 0.11 983.0 105.0 189
24.00 GDX1429T24 0.14 0.05 0.11 518.0 0.16 798.0 7.0 141
24.50 GDX1401T24.5 0.03 0.01 0.01 30.0 0.02 193.0 50.0 982
24.50 GDX1408T24.5 0.05 0.03 0.04 245.0 0.06 283.0 68.0 96
24.50 GDX1416T24.5 0.08 0.02 0.08 49.0 0.09 85.0 88.0 3,754
24.50 GDX1422T24.5 0.11 0.00 0.13 884.0 0.17 1195.0 35.0 150
24.50 GDX1429T24.5 0.29 0.15 0.17 767.0 0.23 768.0 3.0 73
25.00 GDX1401T25 0.02 0.01 0.01 15.0 0.03 714.0 1154.0 2,148
25.00 GDX1408T25 0.08 0.01 0.08 72.0 0.09 62.0 1478.0 158
25.00 GDX1416T25 0.16 0.04 0.13 2369.0 0.14 1136.0 341.0 16,094
25.00 GDX1422T25 0.28 0.08 0.21 307.0 0.26 1335.0 8.0 25,021
25.00 GDX1429T25 0.30 0.06 0.27 547.0 0.32 564.0 6.0 234
25.50 GDX1401T25.5 0.04 0.01 0.02 385.0 0.04 200.0 566.0 2,361
25.50 GDX1408T25.5 0.17 0.04 0.15 57.0 0.17 256.0 960.0 601
25.50 GDX1416T25.5 0.26 0.07 0.24 172.0 0.25 40.0 90.0 4,292
25.50 GDX1422T25.5 0.29 0.00 0.33 1071.0 0.35 20.0 63.0 173
25.50 GDX1429T25.5 0.38 0.01 0.39 951.0 0.46 1129.0 12.0 212
26.00 GDX1401T26 0.11 0.02 0.08 251.0 0.11 466.0 11161.0 11,724
26.00 GDX1408T26 0.28 0.04 0.26 755.0 0.30 57.0 299.0 16,341
26.00 GDX1416T26 0.39 0.07 0.38 106.0 0.40 74.0 236.0 3,720
26.00 GDX1422T26 0.50 0.07 0.47 1938.0 0.56 2097.0 20.0 177
26.00 GDX1429T26 0.64 0.16 0.56 1174.0 0.66 1977.0 10.0 221
26.50 GDX1401T26.5 0.32 0.11 0.26 89.0 0.29 239.0 2490.0 2,538
26.50 GDX1408T26.5 0.48 0.08 0.48 25.0 0.49 32.0 5592.0 5,777
26.50 GDX1416T26.5 0.59 0.07 0.60 78.0 0.62 187.0 5433.0 2,631
26.50 GDX1422T26.5 0.61 0.00 0.68 1517.0 0.75 20.0 48.0 167
26.50 GDX1429T26.5 0.90 0.22 0.78 1759.0 0.89 3677.0 4.0 187
27.00 GDX1401T27 0.76 0.31 0.56 321.0 0.60 315.0 201.0 3,201
27.00 GDX1408T27 0.82 0.17 0.76 192.0 0.79 162.0 10.0 607
27.00 GDX1416T27 0.86 0.07 0.88 197.0 0.90 1162.0 39.0 4,490
27.00 GDX1422T27 0.85 -0.04 0.99 397.0 1.06 316.0 21.0 135
27.00 GDX1429T27 1.18 0.24 1.05 1693.0 1.17 2898.0 5.0 41
27.50 GDX1401T27.5 1.25 0.43 0.94 3917.0 1.08 723.0 15.0 358
27.50 GDX1408T27.5 0.87 0.00 1.09 2200.0 1.19 159.0 32.0 81
27.50 GDX1416T27.5 1.18 0.10 1.22 66.0 1.25 742.0 26.0 457
27.50 GDX1422T27.5 1.20 0.04 1.30 653.0 1.40 171.0 25.0 27
27.50 GDX1429T27.5 1.24 0.00 1.37 1675.0 1.51 2983.0 0.0 0
28.00 GDX1401T28 1.19 0.00 1.34 3664.0 1.64 1867.0 56.0 490
28.00 GDX1408T28 1.43 0.10 1.52 2194.0 1.64 457.0 20.0 25
28.00 GDX1416T28 1.65 0.19 1.64 98.0 1.67 356.0 3.0 521
28.00 GDX1422T28 1.51 0.00 1.69 804.0 1.78 23.0 21.0 56
28.00 GDX1429T28 1.58 0.00 1.74 1127.0 1.88 1423.0 0.0 0
28.50 GDX1401T28.5 1.82 0.11 1.84 3541.0 2.15 3430.0 4.0 26
28.50 GDX1408T28.5 1.77 0.00 1.98 856.0 2.14 178.0 0.0 0
28.50 GDX1416T28.5 2.09 0.26 2.03 1470.0 2.14 437.0 1.0 293
28.50 GDX1422T28.5 1.90 0.00 2.07 1334.0 2.22 744.0 0.0 0
28.50 GDX1429T28.5 1.99 0.02 2.14 1083.0 2.28 1321.0 1.0 4
29.00 GDX1401T29 3.30 1.24 2.33 2506.0 2.65 3453.0 26.0 26
29.00 GDX1408T29 2.24 0.00 2.37 1237.0 2.69 476.0 0.0 0
29.00 GDX1416T29 2.45 0.18 2.48 1597.0 2.60 463.0 9.0 176
29.00 GDX1422T29 2.58 0.24 2.53 1121.0 2.66 219.0 4.0 4
29.00 GDX1429T29 2.39 0.00 2.57 1076.0 2.71 1224.0 0.0 0
29.50 GDX1401T29.5 2.55 0.00 2.82 1740.0 3.20 1459.0 0.0 0
29.50 GDX1408T29.5 2.56 0.00 2.85 1354.0 3.20 553.0 0.0 0
29.50 GDX1416T29.5 2.72 -0.02 2.95 1328.0 3.20 1421.0 8.0 28
29.50 GDX1422T29.5 2.79 0.00 2.99 457.0 3.15 569.0 0.0 0
29.50 GDX1429T29.5 2.95 0.12 3.00 1168.0 3.15 1615.0 10.0 10
30.00 GDX1401T30 4.10 1.05 3.30 706.0 3.70 709.0 3.0 2
30.00 GDX1408T30 3.00 0.00 3.30 1665.0 3.70 1706.0 0.0 0
30.00 GDX1416T30 3.40 0.20 3.40 1743.0 3.65 2061.0 3.0 91
30.00 GDX1422T30 3.12 -0.13 3.45 957.0 3.70 2177.0 10.0 10
30.00 GDX1429T30 3.30 0.00 3.50 760.0 3.65 273.0 0.0 0
30.50 GDX1401T30.5 3.55 0.00 3.80 864.0 4.20 851.0 0.0 0
30.50 GDX1408T30.5 3.50 0.00 3.80 1610.0 4.20 1610.0 0.0 0
30.50 GDX1416T30.5 3.75 0.20 3.90 1565.0 4.15 2022.0 4.0 48
30.50 GDX1422T30.5 3.35 -0.40 3.95 1047.0 4.15 1428.0 4.0 4
30.50 GDX1429T30.5 3.75 0.00 3.85 1270.0 4.20 1270.0 0.0 0
31.00 GDX1401T31 4.05 0.00 4.30 775.0 4.70 754.0 0.0 0
31.00 GDX1408T31 4.00 0.00 4.30 1678.0 4.70 1625.0 0.0 0
31.00 GDX1416T31 4.45 0.40 4.40 2501.0 4.65 2898.0 3.0 22
31.00 GDX1422T31 3.90 0.00 4.40 433.0 4.65 1240.0 0.0 0
31.00 GDX1429T31 4.25 0.00 4.35 668.0 4.70 957.0 0.0 0
31.50 GDX1401T31.5 4.55 0.00 4.80 774.0 5.20 773.0 0.0 0
31.50 GDX1408T31.5 4.50 0.00 4.80 1669.0 5.20 1625.0 0.0 0
31.50 GDX1416T31.5 4.90 0.35 4.90 2724.0 5.15 3156.0 28.0 25
31.50 GDX1422T31.5 4.40 0.00 4.90 434.0 5.15 1292.0 0.0 0
31.50 GDX1429T31.5 4.40 0.00 4.70 926.0 5.40 1107.0 0.0 0
32.00 GDX1401T32 5.05 0.00 5.30 867.0 5.70 823.0 0.0 0
32.00 GDX1408T32 5.00 0.00 5.30 384.0 5.70 377.0 0.0 0
32.00 GDX1416T32 5.20 0.15 5.40 2913.0 5.65 3253.0 16.0 3
32.00 GDX1422T32 4.85 0.00 5.40 1300.0 5.70 1279.0 0.0 0
32.00 GDX1429T32 4.90 0.00 5.15 926.0 5.90 1141.0 0.0 0
32.50 GDX1401T32.5 5.55 0.00 5.80 899.0 6.20 938.0 0.0 0
32.50 GDX1408T32.5 5.50 0.00 5.80 383.0 6.20 377.0 0.0 0
32.50 GDX1416T32.5 5.60 0.10 5.90 1164.0 6.15 1239.0 7.0 7
32.50 GDX1422T32.5 5.35 0.00 5.90 1135.0 6.15 1178.0 0.0 0
32.50 GDX1429T32.5 5.35 0.00 5.65 926.0 6.40 1147.0 0.0 0
33.00 GDX1401T33 6.05 0.00 6.30 355.0 6.70 344.0 0.0 0
33.00 GDX1408T33 6.00 0.00 6.30 383.0 6.70 377.0 0.0 0
33.00 GDX1416T33 6.00 0.00 6.40 1144.0 6.65 1230.0 0.0 0
33.00 GDX1422T33 5.85 0.00 6.40 1140.0 6.65 1178.0 0.0 0
33.00 GDX1429T33 5.85 0.00 6.15 926.0 6.90 1107.0 0.0 0
33.50 GDX1401T33.5 6.55 0.00 6.80 355.0 7.20 346.0 0.0 0
33.50 GDX1408T33.5 6.45 0.00 6.90 306.0 7.15 347.0 0.0 0
33.50 GDX1416T33.5 6.50 0.00 6.90 1229.0 7.15 1233.0 0.0 0
33.50 GDX1422T33.5 6.35 0.00 6.90 1210.0 7.15 1166.0 0.0 0
33.50 GDX1429T33.5 6.35 0.00 6.65 941.0 7.50 941.0 0.0 0
34.00 GDX1401T34 7.05 0.00 7.30 346.0 8.15 122.0 0.0 0
34.00 GDX1408T34 6.95 0.00 7.40 164.0 7.65 360.0 0.0 0
34.00 GDX1416T34 7.00 0.00 7.40 491.0 7.65 491.0 0.0 0
34.00 GDX1422T34 6.85 0.00 7.40 996.0 7.65 1162.0 0.0 0
34.00 GDX1429T34 6.85 0.00 7.00 849.0 8.10 849.0 0.0 0
34.50 GDX1401T34.5 7.30 0.00 7.55 300.0 8.70 300.0 0.0 0
34.50 GDX1408T34.5 7.20 0.00 7.90 205.0 8.20 266.0 0.0 0
34.50 GDX1416T34.5 7.30 0.00 7.90 491.0 8.15 491.0 0.0 0
34.50 GDX1422T34.5 7.35 0.00 7.60 1067.0 8.50 1162.0 0.0 0
34.50 GDX1429T34.5 7.35 0.00 7.50 339.0 8.60 339.0 0.0 0
35.00 GDX1401T35 7.70 0.00 8.05 300.0 9.20 300.0 0.0 0
35.00 GDX1408T35 7.65 0.00 8.40 371.0 8.65 804.0 0.0 0
35.00 GDX1416T35 8.55 0.47 8.40 2041.0 8.65 1666.0 92.0 50
35.00 GDX1422T35 7.80 0.00 7.50 446.0 9.90 541.0 0.0 0
35.00 GDX1429T35 7.85 0.00 8.15 1471.0 8.90 1606.0 0.0 0
35.50 GDX1401T35.5 8.15 0.00 8.55 300.0 9.70 300.0 0.0 0
35.50 GDX1416T35.5 8.20 0.00 8.90 491.0 9.15 491.0 0.0 0
35.50 GDX1422T35.5 7.85 0.00 7.75 375.0 10.50 375.0 0.0 0
36.00 GDX1401T36 8.65 0.00 8.85 300.0 10.75 300.0 0.0 0
36.00 GDX1416T36 8.70 0.00 9.40 491.0 9.65 491.0 0.0 0
36.00 GDX1422T36 8.25 0.00 8.25 375.0 11.15 375.0 0.0 0
36.50 GDX1401T36.5 9.15 0.00 8.95 300.0 10.85 300.0 0.0 0
36.50 GDX1422T36.5 9.20 0.00 9.65 756.0 10.50 839.0 0.0 0
37.00 GDX1401T37 9.50 0.00 10.05 686.0 11.20 666.0 0.0 0
37.00 GDX1416T37 9.75 0.00 10.30 1728.0 10.85 1701.0 0.0 0
Trading Center