$19.88 +0.17 (0.84%) Mkt Vector ETF Shs Gold Miners ETF Fund - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 19.88
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.17 (0.84%)
Prev Close: 19.71
Open: 20.23
Bid: 19.91
Ask: 19.92
Options:

Call Options: GDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 GDX1428K10 8.95 0.00 9.50 507.0 10.05 183.0 0.0 0
10.50 GDX1422K10.5 8.50 0.00 8.45 225.0 10.20 225.0 0.0 0
10.50 GDX1428K10.5 6.95 0.00 9.00 252.0 9.55 252.0 0.0 0
11.00 GDX1422K11 7.00 0.00 7.50 120.0 9.05 270.0 0.0 0
11.00 GDX1428K11 6.45 0.00 8.50 252.0 9.05 252.0 0.0 0
11.50 GDX1422K11.5 6.35 0.00 7.10 10.0 9.80 10.0 0.0 0
11.50 GDX1428K11.5 5.95 0.00 8.00 252.0 8.55 252.0 0.0 0
12.00 GDX1422K12 5.50 -1.65 7.50 165.0 8.05 165.0 1.0 1
12.00 GDX1428K12 5.50 0.00 7.50 165.0 8.05 165.0 0.0 0
12.50 GDX1422K12.5 6.20 0.00 6.15 157.0 7.45 491.0 0.0 0
12.50 GDX1428K12.5 5.00 0.00 7.00 276.0 7.55 276.0 0.0 0
13.00 GDX1422K13 4.55 0.00 5.05 22.0 6.95 491.0 0.0 0
13.00 GDX1428K13 4.45 0.00 6.55 276.0 7.05 276.0 0.0 0
13.50 GDX1422K13.5 4.00 0.00 5.10 287.0 6.70 97.0 0.0 0
13.50 GDX1428K13.5 4.00 0.00 6.05 36.0 6.55 34.0 0.0 0
14.00 GDX1422K14 2.79 -2.41 4.60 157.0 5.90 205.0 3.0 3
14.00 GDX1428K14 2.90 -0.60 5.55 36.0 6.05 25.0 2.0 2
14.50 GDX1422K14.5 3.20 0.00 4.00 35.0 5.40 320.0 0.0 0
14.50 GDX1428K14.5 4.80 0.00 5.05 36.0 5.60 34.0 0.0 0
15.00 GDX1422K15 3.60 -0.70 4.55 1494.0 4.90 93.0 2.0 64
15.00 GDX1428K15 2.94 -1.36 4.55 1183.0 5.05 957.0 3.0 3
15.50 GDX1422K15.5 1.51 -2.29 4.05 1513.0 4.40 76.0 66.0 67
15.50 GDX1428K15.5 3.50 -0.30 4.05 1284.0 4.55 1223.0 1.0 1
16.00 GDX1422K16 3.25 -0.05 3.55 1884.0 4.05 1895.0 6.0 73
16.00 GDX1428K16 3.15 -0.15 3.55 1554.0 4.05 1531.0 1.0 5
16.50 GDX1422K16.5 3.71 0.91 3.05 2699.0 3.55 2509.0 20.0 179
16.50 GDX1428K16.5 2.80 0.00 3.05 2432.0 3.55 2028.0 5.0 36
17.00 GDX1422K17 2.82 0.32 2.55 2581.0 2.83 2827.0 14.0 2,034
17.00 GDX1428K17 3.14 0.29 2.57 1687.0 2.98 728.0 10.0 397
17.50 GDX1422K17.5 2.05 -0.28 2.05 3007.0 2.54 3023.0 44.0 2,261
17.50 GDX1428K17.5 2.35 0.00 2.10 1821.0 2.63 2578.0 4.0 170
18.00 GDX1422K18 1.78 0.03 1.73 2211.0 1.82 1418.0 307.0 4,491
18.00 GDX1428K18 1.89 0.08 1.79 469.0 1.95 1154.0 3.0 362
18.50 GDX1422K18.5 1.24 -0.12 1.24 2103.0 1.35 649.0 437.0 4,942
18.50 GDX1428K18.5 1.55 0.05 1.35 92.0 1.49 1570.0 3.0 758
19.00 GDX1422K19 0.76 -0.10 0.80 1892.0 0.88 343.0 1007.0 6,443
19.00 GDX1428K19 1.05 0.01 1.01 263.0 1.07 384.0 281.0 2,007
19.50 GDX1422K19.5 0.29 -0.14 0.28 84.0 0.40 87.0 14168.0 22,881
19.50 GDX1428K19.5 0.66 0.00 0.60 155.0 0.66 979.0 545.0 908
20.00 GDX1422K20 0.02 -0.13 0.01 700.0 0.02 19.0 9313.0 14,724
20.00 GDX1428K20 0.38 -0.05 0.38 101.0 0.42 24.0 1845.0 3,008
20.50 GDX1422K20.5 0.02 -0.02 0.01 115.0 0.01 286.0 1303.0 5,156
20.50 GDX1428K20.5 0.22 -0.06 0.22 43.0 0.25 42.0 579.0 4,272
21.00 GDX1422K21 0.01 -0.01 0.01 22.0 0.01 558.0 236.0 9,920
21.00 GDX1428K21 0.11 -0.04 0.10 63.0 0.11 50.0 591.0 1,658
21.50 GDX1422K21.5 0.01 0.00 0.01 45.0 0.01 1.0 2.0 14,943
21.50 GDX1428K21.5 0.05 -0.01 0.05 217.0 0.07 136.0 105.0 2,543
22.00 GDX1422K22 0.01 -0.02 0.01 1.0 0.02 496.0 9.0 14,220
22.00 GDX1428K22 0.08 0.00 0.02 1632.0 0.07 1814.0 502.0 2,004
22.50 GDX1422K22.5 0.01 -0.01 0.01 1.0 0.01 735.0 5.0 2,948
22.50 GDX1428K22.5 0.04 0.00 0.01 25.0 0.03 102.0 10.0 305
23.00 GDX1422K23 0.01 -0.01 0.04 2.0 0.01 810.0 27.0 7,812
23.00 GDX1428K23 0.04 0.02 0.01 242.0 0.06 2986.0 12.0 283
23.50 GDX1422K23.5 0.01 0.00 0.01 20.0 0.01 526.0 55.0 8,863
23.50 GDX1428K23.5 0.06 -0.03 0.01 22.0 0.06 2353.0 8.0 1,191
24.00 GDX1422K24 0.01 -0.14 0.02 1.0 0.01 684.0 8.0 5,291
24.00 GDX1428K24 0.04 0.03 0.01 10.0 0.05 52.0 2.0 531
24.50 GDX1422K24.5 0.02 -0.01 0.01 9.0 0.01 48.0 1.0 15,814
24.50 GDX1428K24.5 0.31 0.24 0.01 80.0 0.04 1481.0 36.0 130
25.00 GDX1422K25 0.01 0.00 0.01 27.0 0.01 852.0 10.0 15,482
25.00 GDX1428K25 0.02 -0.05 0.01 10.0 0.04 1223.0 2.0 2
25.50 GDX1422K25.5 0.05 -0.45 0.05 19.0 0.01 217.0 40.0 476
25.50 GDX1428K25.5 0.12 0.06 0.01 10.0 0.04 524.0 90.0 94
26.00 GDX1422K26 0.01 0.00 0.01 4.0 0.01 439.0 20.0 1,987
26.00 GDX1428K26 0.05 0.00 0.01 10.0 0.02 276.0 0.0 0
26.50 GDX1422K26.5 0.02 -0.03 0.01 55.0 0.05 3565.0 1.0 150
26.50 GDX1428K26.5 0.05 0.00 0.01 10.0 0.02 195.0 0.0 0
27.00 GDX1422K27 0.02 0.01 0.01 5.0 0.13 1493.0 39.0 46
27.00 GDX1428K27 0.03 -0.01 0.01 10.0 0.03 822.0 2.0 2
27.50 GDX1422K27.5 0.03 -0.47 0.01 55.0 2.67 1359.0 10.0 10
27.50 GDX1428K27.5 0.02 0.00 0.01 62.0 0.02 190.0 0.0 0
28.00 GDX1422K28 0.01 -0.02 0.01 10.0 0.03 1.0 4.0 36
28.00 GDX1428K28 0.02 0.00 0.01 62.0 0.02 1011.0 0.0 0
28.50 GDX1422K28.5 0.02 -0.48 0.01 146.0 2.67 1368.0 10.0 10
28.50 GDX1428K28.5 0.03 0.00 0.01 10.0 0.02 795.0 0.0 0
29.00 GDX1422K29 0.02 -0.31 0.01 122.0 0.14 231.0 1.0 5
29.00 GDX1428K29 0.02 0.00 0.01 10.0 0.02 334.0 0.0 0
29.50 GDX1422K29.5 0.07 0.02 0.01 52.0 0.05 2.0 5.0 5
29.50 GDX1428K29.5 0.02 0.00 0.01 52.0 0.02 355.0 0.0 0
30.00 GDX1422K30 0.05 -0.45 0.01 74.0 0.09 261.0 11.0 11
30.00 GDX1428K30 0.02 0.00 0.01 201.0 0.02 353.0 0.0 0
30.50 GDX1422K30.5 0.50 0.00 0.01 74.0 4.80 358.0 0.0 0
30.50 GDX1428K30.5 0.03 0.00 0.01 44.0 0.02 965.0 0.0 0
31.00 GDX1422K31 0.50 0.00 0.02 702.0 1.01 375.0 0.0 0
31.00 GDX1428K31 0.03 0.00 0.01 286.0 0.02 972.0 0.0 0
31.50 GDX1422K31.5 0.02 -0.48 0.02 1766.0 2.67 1386.0 32.0 32
32.00 GDX1422K32 0.17 0.00 0.01 585.0 0.50 395.0 0.0 0
32.50 GDX1422K32.5 0.50 0.00 0.01 630.0 4.80 353.0 0.0 0
33.00 GDX1422K33 0.50 0.00 0.01 2180.0 1.01 347.0 0.0 0
34.00 GDX1422K34 0.50 0.00 0.01 399.0 1.01 371.0 0.0 0
35.00 GDX1422K35 0.02 -0.31 0.00 0.0 0.05 244.0 43.0 43

Put Options: GDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 GDX1428W10 0.02 0.00 0.01 10.0 0.02 484.0 0.0 0
10.50 GDX1422W10.5 0.22 -0.28 0.22 24.0 0.19 1596.0 2.0 2
10.50 GDX1428W10.5 0.03 0.01 0.03 10.0 0.02 548.0 10.0 10
11.00 GDX1422W11 0.22 -0.28 0.22 23.0 0.13 278.0 2.0 2
11.00 GDX1428W11 0.02 0.00 0.01 10.0 0.02 446.0 0.0 0
11.50 GDX1422W11.5 0.01 0.00 0.01 21.0 0.19 1497.0 2.0 25
11.50 GDX1428W11.5 0.02 0.00 0.02 10.0 0.02 500.0 0.0 0
12.00 GDX1422W12 0.22 0.20 0.22 24.0 0.12 281.0 2.0 3
12.00 GDX1428W12 0.02 0.00 0.02 10.0 0.02 479.0 10.0 10
12.50 GDX1422W12.5 0.22 -0.28 0.22 24.0 0.19 1140.0 2.0 12
12.50 GDX1428W12.5 0.04 0.02 0.01 5.0 0.02 232.0 10.0 20
13.00 GDX1422W13 0.01 -0.17 0.01 10.0 0.19 2798.0 1.0 33
13.00 GDX1428W13 0.04 0.02 0.01 11.0 0.03 1030.0 6.0 3
13.50 GDX1422W13.5 0.22 -0.28 0.22 23.0 0.19 1385.0 2.0 7
13.50 GDX1428W13.5 0.02 0.00 0.01 86.0 0.02 391.0 4.0 84
14.00 GDX1422W14 0.01 -0.02 0.01 10.0 0.01 873.0 10.0 296
14.00 GDX1428W14 0.08 0.05 0.01 118.0 0.02 271.0 30.0 32
14.50 GDX1422W14.5 0.02 -0.03 0.01 71.0 0.02 1090.0 10.0 176
14.50 GDX1428W14.5 0.07 0.03 0.01 121.0 0.02 206.0 3.0 3
15.00 GDX1422W15 0.02 0.01 0.04 9.0 0.02 965.0 1.0 2,095
15.00 GDX1428W15 0.02 -0.03 0.01 30.0 0.02 208.0 1.0 21
15.50 GDX1422W15.5 0.03 0.02 0.03 10.0 0.01 219.0 10.0 658
15.50 GDX1428W15.5 0.16 0.11 0.01 232.0 0.03 1147.0 21.0 32
16.00 GDX1422W16 0.03 0.02 0.01 130.0 0.01 332.0 1.0 7,197
16.00 GDX1428W16 0.02 0.00 0.01 184.0 0.03 230.0 5.0 2,840
16.50 GDX1422W16.5 0.02 0.01 0.01 201.0 0.01 219.0 10.0 4,929
16.50 GDX1428W16.5 0.03 -0.02 0.01 468.0 0.05 3116.0 1.0 179
17.00 GDX1422W17 0.01 0.00 0.01 1.0 0.01 115.0 1.0 17,151
17.00 GDX1428W17 0.03 0.00 0.02 53.0 0.03 72.0 100.0 944
17.50 GDX1422W17.5 0.01 0.00 0.01 1.0 0.01 209.0 1.0 1,837
17.50 GDX1428W17.5 0.03 -0.02 0.02 102.0 0.04 152.0 4.0 3,555
18.00 GDX1422W18 0.01 0.00 0.01 168.0 0.01 400.0 60.0 10,666
18.00 GDX1428W18 0.09 0.00 0.04 354.0 0.08 1090.0 50.0 862
18.50 GDX1422W18.5 0.01 -0.01 0.02 19.0 0.01 324.0 30.0 5,373
18.50 GDX1428W18.5 0.11 -0.03 0.09 176.0 0.12 524.0 107.0 1,305
19.00 GDX1422W19 0.01 -0.03 0.01 136.0 0.01 344.0 413.0 6,765
19.00 GDX1428W19 0.18 -0.05 0.18 100.0 0.20 10.0 686.0 2,261
19.50 GDX1422W19.5 0.01 -0.15 0.01 2.0 0.01 258.0 1371.0 6,069
19.50 GDX1428W19.5 0.34 -0.05 0.32 466.0 0.36 207.0 598.0 682
20.00 GDX1422W20 0.12 -0.31 0.12 392.0 0.17 705.0 2893.0 6,863
20.00 GDX1428W20 0.56 -0.08 0.53 177.0 0.57 598.0 2055.0 1,637
20.50 GDX1422W20.5 0.65 -0.17 0.65 1.0 0.66 84.0 324.0 5,070
20.50 GDX1428W20.5 0.80 -0.48 0.87 1132.0 0.96 57.0 2.0 116
21.00 GDX1422W21 1.18 -0.04 1.16 2571.0 1.25 3204.0 222.0 2,553
21.00 GDX1428W21 1.24 -0.04 1.22 2124.0 1.36 79.0 48.0 439
21.50 GDX1422W21.5 1.71 0.06 1.66 2265.0 1.77 2488.0 28.0 1,202
21.50 GDX1428W21.5 1.49 -0.16 1.67 1024.0 1.82 226.0 1.0 329
22.00 GDX1422W22 2.20 0.01 2.20 5.0 2.32 619.0 32.0 632
22.00 GDX1428W22 1.88 -0.32 2.14 1073.0 2.29 92.0 11.0 99
22.50 GDX1422W22.5 2.79 0.06 2.52 3656.0 2.77 1804.0 24.0 226
22.50 GDX1428W22.5 2.58 0.03 2.50 2553.0 2.77 196.0 1.0 51
23.00 GDX1422W23 3.09 -0.23 2.97 2536.0 3.25 1655.0 91.0 251
23.00 GDX1428W23 3.50 0.45 2.98 1535.0 3.30 1054.0 5.0 5
23.50 GDX1422W23.5 4.05 0.50 3.45 674.0 3.80 866.0 3.0 2
23.50 GDX1428W23.5 3.55 0.00 3.45 1531.0 3.75 82.0 0.0 0
24.00 GDX1422W24 4.32 0.00 4.10 1499.0 4.30 1659.0 73.0 227
24.00 GDX1428W24 4.28 0.23 3.95 2894.0 4.30 1033.0 1.0 34
24.50 GDX1422W24.5 4.80 0.25 4.45 1975.0 4.80 1607.0 51.0 130
24.50 GDX1428W24.5 4.55 0.00 4.10 1185.0 5.00 1550.0 0.0 0
25.00 GDX1422W25 5.20 0.15 4.95 1408.0 5.30 796.0 32.0 32
25.00 GDX1428W25 3.65 -1.40 4.60 1989.0 5.50 1883.0 1.0 1
25.50 GDX1422W25.5 7.20 1.65 5.45 2224.0 5.80 2048.0 150.0 165
25.50 GDX1428W25.5 4.20 -1.25 5.05 2526.0 6.00 2526.0 20.0 20
26.00 GDX1422W26 6.36 0.00 5.95 1834.0 6.30 1664.0 7.0 140
26.00 GDX1428W26 5.86 -0.09 5.00 1197.0 6.35 1075.0 10.0 3
26.50 GDX1422W26.5 6.43 0.03 6.05 270.0 7.00 270.0 7.0 10
26.50 GDX1428W26.5 6.35 0.00 5.90 853.0 7.00 825.0 0.0 0
27.00 GDX1422W27 7.35 0.45 6.95 1229.0 7.30 1028.0 3.0 50
27.00 GDX1428W27 5.35 0.00 6.30 276.0 7.50 276.0 0.0 0
27.50 GDX1422W27.5 5.65 0.00 5.80 120.0 7.90 406.0 0.0 0
27.50 GDX1428W27.5 5.80 0.00 6.80 252.0 8.00 252.0 0.0 0
28.00 GDX1422W28 6.15 0.00 6.00 10.0 9.70 20.0 0.0 0
28.00 GDX1428W28 6.15 0.00 7.35 252.0 8.50 252.0 0.0 0
28.50 GDX1422W28.5 6.55 0.00 6.90 1.0 10.20 1.0 0.0 0
28.50 GDX1428W28.5 6.65 0.00 7.65 225.0 9.00 225.0 0.0 0
29.00 GDX1422W29 7.05 0.00 7.40 20.0 10.75 20.0 0.0 0
29.00 GDX1428W29 7.15 0.00 8.25 252.0 9.50 252.0 0.0 0
29.50 GDX1422W29.5 7.65 0.00 7.90 20.0 11.20 1.0 0.0 0
29.50 GDX1428W29.5 7.65 0.00 8.75 252.0 10.00 252.0 0.0 0
30.00 GDX1422W30 8.20 0.00 8.00 1.0 11.70 20.0 0.0 0
30.00 GDX1428W30 8.15 0.00 9.25 252.0 10.50 252.0 0.0 0
30.50 GDX1422W30.5 8.65 0.00 8.45 30.0 12.25 20.0 0.0 0
30.50 GDX1428W30.5 8.65 0.00 8.35 1.0 12.85 1.0 0.0 0
31.00 GDX1422W31 9.15 0.00 8.95 30.0 12.85 20.0 0.0 0
31.00 GDX1428W31 10.15 0.00 9.40 281.0 12.25 281.0 0.0 0
31.50 GDX1422W31.5 9.65 0.00 9.85 1.0 13.20 20.0 0.0 0
32.00 GDX1422W32 11.15 0.00 9.95 30.0 13.85 20.0 0.0 0
32.50 GDX1422W32.5 10.65 0.00 10.45 30.0 14.20 20.0 0.0 0
33.00 GDX1422W33 11.15 0.00 11.20 1.0 14.75 1.0 0.0 0
34.00 GDX1422W34 11.95 0.00 11.95 20.0 15.55 21.0 0.0 0
35.00 GDX1422W35 17.95 4.85 13.15 10.0 16.90 20.0 143.0 2