$20.10 -0.29 (-1.42%) Mkt Vector ETF Shs Gold Miners ETF Fund - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 20.10
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.29 (-1.42%)
Prev Close: 20.39
Open: 20.33
Bid: 20.10
Ask: 20.18
Options:

Call Options: GDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 GDX1428K10 9.05 0.00 9.60 553.0 10.25 25.0 0.0 0
10.50 GDX1428K10.5 8.70 0.00 8.90 168.0 9.75 49.0 0.0 0
11.00 GDX1428K11 8.20 0.00 8.65 168.0 9.25 49.0 0.0 0
11.50 GDX1428K11.5 7.70 0.00 8.15 168.0 8.75 49.0 0.0 0
12.00 GDX1428K12 7.20 0.00 7.40 168.0 8.30 238.0 0.0 0
12.50 GDX1428K12.5 6.70 0.00 6.90 168.0 7.80 238.0 0.0 0
13.00 GDX1428K13 6.20 0.00 6.70 259.0 7.25 127.0 0.0 0
13.50 GDX1428K13.5 5.70 0.00 6.20 259.0 6.75 127.0 0.0 0
14.00 GDX1428K14 2.90 -2.30 5.70 243.0 6.25 153.0 2.0 2
14.50 GDX1428K14.5 5.00 0.00 5.20 292.0 5.75 114.0 0.0 0
15.00 GDX1428K15 2.94 -1.56 4.65 294.0 5.25 61.0 3.0 3
15.50 GDX1428K15.5 3.50 -0.30 3.50 168.0 4.75 168.0 1.0 1
16.00 GDX1428K16 3.15 -0.15 3.85 168.0 4.25 168.0 1.0 5
16.50 GDX1428K16.5 2.80 -0.30 3.40 530.0 3.75 290.0 5.0 36
17.00 GDX1428K17 3.25 0.00 2.98 1095.0 3.45 1553.0 11.0 401
17.50 GDX1428K17.5 2.60 0.52 2.54 619.0 2.74 2626.0 3.0 170
18.00 GDX1428K18 2.15 -0.07 2.02 2585.0 2.25 2981.0 15.0 362
18.50 GDX1428K18.5 1.62 -0.16 1.53 2307.0 1.74 2838.0 215.0 726
19.00 GDX1428K19 1.17 -0.18 1.04 689.0 1.25 1881.0 603.0 2,229
19.50 GDX1428K19.5 0.68 -0.21 0.58 184.0 0.76 2147.0 382.0 1,330
20.00 GDX1428K20 0.24 -0.32 0.22 783.0 0.26 656.0 2118.0 5,676
20.50 GDX1428K20.5 0.07 -0.20 0.07 50.0 0.08 120.0 1612.0 5,955
21.00 GDX1428K21 0.02 -0.09 0.01 242.0 0.03 222.0 325.0 4,416
21.50 GDX1428K21.5 0.01 0.00 0.01 100.0 0.02 759.0 100.0 2,553
22.00 GDX1428K22 0.03 0.00 0.01 1.0 0.05 3164.0 1.0 2,054
22.50 GDX1428K22.5 0.01 -0.01 0.01 25.0 0.02 506.0 1.0 305
23.00 GDX1428K23 0.04 -0.01 0.01 242.0 0.05 3014.0 12.0 283
23.50 GDX1428K23.5 0.04 0.00 0.01 22.0 0.05 3056.0 4.0 1,191
24.00 GDX1428K24 0.03 -0.04 0.01 2.0 0.07 2315.0 113.0 626
24.50 GDX1428K24.5 0.31 0.24 0.01 80.0 0.07 2324.0 36.0 130
25.00 GDX1428K25 0.02 -0.05 0.01 10.0 0.06 591.0 2.0 2
25.50 GDX1428K25.5 0.02 0.00 0.01 10.0 0.09 2328.0 4.0 94
26.00 GDX1428K26 0.14 0.00 0.01 10.0 0.12 761.0 0.0 0
26.50 GDX1428K26.5 0.14 0.00 0.01 10.0 0.09 718.0 0.0 0
27.00 GDX1428K27 0.03 -0.11 0.01 10.0 0.09 297.0 2.0 2
27.50 GDX1428K27.5 0.14 0.00 0.01 62.0 0.08 579.0 0.0 0
28.00 GDX1428K28 0.15 0.00 0.01 62.0 0.12 711.0 0.0 0
28.50 GDX1428K28.5 0.15 0.00 0.01 10.0 0.12 775.0 0.0 0
29.00 GDX1428K29 0.15 0.00 0.01 10.0 0.09 603.0 0.0 0
29.50 GDX1428K29.5 0.15 0.00 0.01 52.0 0.09 603.0 0.0 0
30.00 GDX1428K30 0.14 0.00 0.01 201.0 0.07 544.0 0.0 0
30.50 GDX1428K30.5 0.15 0.00 0.01 44.0 0.09 656.0 0.0 0
31.00 GDX1428K31 0.15 0.00 0.01 286.0 0.13 2706.0 0.0 0

Put Options: GDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 GDX1428W10 0.14 0.00 0.01 10.0 0.13 1159.0 0.0 0
10.50 GDX1428W10.5 0.03 -0.11 0.03 10.0 0.12 451.0 10.0 10
11.00 GDX1428W11 0.14 0.00 0.01 10.0 0.11 430.0 0.0 0
11.50 GDX1428W11.5 0.14 0.00 0.02 10.0 0.12 328.0 0.0 0
12.00 GDX1428W12 0.02 -0.12 0.02 10.0 0.11 340.0 10.0 10
12.50 GDX1428W12.5 0.04 -0.10 0.01 5.0 0.11 1248.0 10.0 20
13.00 GDX1428W13 0.04 -0.05 0.01 11.0 0.08 259.0 6.0 3
13.50 GDX1428W13.5 0.02 -0.12 0.01 86.0 0.09 2479.0 4.0 84
14.00 GDX1428W14 0.08 -0.06 0.01 118.0 0.10 1839.0 30.0 32
14.50 GDX1428W14.5 0.07 -0.07 0.01 121.0 0.09 684.0 3.0 3
15.00 GDX1428W15 0.02 0.01 0.01 30.0 0.01 232.0 1.0 21
15.50 GDX1428W15.5 0.16 0.15 0.01 232.0 0.01 232.0 21.0 32
16.00 GDX1428W16 0.02 0.01 0.01 184.0 0.01 30.0 5.0 2,840
16.50 GDX1428W16.5 0.03 0.02 0.01 468.0 0.01 160.0 1.0 179
17.00 GDX1428W17 0.01 0.00 0.01 72.0 0.01 147.0 1.0 1,044
17.50 GDX1428W17.5 0.01 0.00 0.01 20.0 0.01 30.0 21.0 3,552
18.00 GDX1428W18 0.01 -0.01 0.01 48.0 0.02 449.0 2.0 833
18.50 GDX1428W18.5 0.03 0.01 0.03 21.0 0.03 2.0 21.0 1,421
19.00 GDX1428W19 0.02 -0.01 0.01 94.0 0.02 168.0 129.0 2,688
19.50 GDX1428W19.5 0.06 0.01 0.04 569.0 0.07 1397.0 507.0 1,614
20.00 GDX1428W20 0.17 0.02 0.14 355.0 0.17 269.0 471.0 2,646
20.50 GDX1428W20.5 0.47 0.09 0.44 1218.0 0.52 18.0 28.0 402
21.00 GDX1428W21 0.92 -0.18 0.88 1224.0 0.98 1227.0 527.0 449
21.50 GDX1428W21.5 1.49 0.39 1.12 2227.0 1.49 1125.0 1.0 329
22.00 GDX1428W22 1.84 -0.27 1.70 3569.0 1.98 1426.0 2.0 105
22.50 GDX1428W22.5 2.49 0.00 2.10 2913.0 2.48 1497.0 3.0 52
23.00 GDX1428W23 3.50 0.83 2.62 1781.0 3.00 1393.0 5.0 5
23.50 GDX1428W23.5 3.15 0.00 3.10 294.0 3.50 114.0 0.0 0
24.00 GDX1428W24 4.28 0.63 3.55 938.0 4.10 908.0 1.0 31
24.50 GDX1428W24.5 4.15 0.00 3.80 294.0 4.70 279.0 0.0 0
25.00 GDX1428W25 3.65 -1.00 4.30 279.0 5.25 279.0 1.0 1
25.50 GDX1428W25.5 4.20 -0.95 5.05 889.0 5.60 856.0 20.0 20
26.00 GDX1428W26 5.86 0.41 5.30 243.0 6.25 243.0 10.0 3
26.50 GDX1428W26.5 6.10 0.00 5.80 279.0 6.75 279.0 0.0 0
27.00 GDX1428W27 6.55 0.00 6.30 279.0 7.30 279.0 0.0 0
27.50 GDX1428W27.5 7.05 0.00 6.65 279.0 8.10 279.0 0.0 0
28.00 GDX1428W28 7.55 0.00 7.25 159.0 8.35 159.0 0.0 0
28.50 GDX1428W28.5 8.05 0.00 7.75 168.0 8.70 168.0 0.0 0
29.00 GDX1428W29 8.55 0.00 8.10 168.0 9.60 168.0 0.0 0
29.50 GDX1428W29.5 8.05 0.00 8.80 168.0 10.00 168.0 0.0 0
30.00 GDX1428W30 8.55 0.00 8.15 168.0 10.00 119.0 0.0 0
30.50 GDX1428W30.5 9.00 0.00 8.45 70.0 10.50 286.0 0.0 0
31.00 GDX1428W31 10.50 0.00 9.30 226.0 11.00 26.0 0.0 0