$22.18 0.00 (0.00%) Mkt Vector ETF Shs Gold Miners ETF Fund - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Last Trade: 22.18
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 22.18
Open: 22.53
Bid: 22.49
Ask: 22.51
Options:

Call Options: GDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GDX1426I18 4.16 0.00 4.00 144.0 4.45 131.0 1.0 1
19.00 GDX1426I19 3.00 0.00 3.00 61.0 3.45 60.0 0.0 0
19.50 GDX1426I19.5 2.52 0.00 2.52 1862.0 2.90 2224.0 0.0 0
20.00 GDX1426I20 2.03 0.00 2.03 1827.0 2.40 2086.0 0.0 0
20.50 GDX1426I20.5 1.52 0.00 1.52 1777.0 1.89 2095.0 0.0 0
21.00 GDX1426I21 1.14 0.00 1.08 1178.0 1.30 46.0 10.0 10
21.50 GDX1426I21.5 0.69 0.00 0.74 127.0 0.83 201.0 230.0 224
22.00 GDX1426I22 0.42 0.00 0.40 162.0 0.47 66.0 4632.0 4,153
22.50 GDX1426I22.5 0.17 0.00 0.19 211.0 0.22 92.0 7614.0 3,431
23.00 GDX1426I23 0.07 0.00 0.06 1363.0 0.12 650.0 3730.0 5,777
23.50 GDX1426I23.5 0.04 0.00 0.02 952.0 0.05 646.0 298.0 1,909
24.00 GDX1426I24 0.04 0.03 0.01 481.0 0.02 65.0 1075.0 2,711
24.50 GDX1426I24.5 0.01 -0.01 0.01 292.0 0.02 386.0 775.0 3,451
25.00 GDX1426I25 0.02 0.00 0.02 15.0 0.02 150.0 5.0 1,013
25.50 GDX1426I25.5 0.01 -0.01 0.01 191.0 0.02 142.0 32.0 1,064
26.00 GDX1426I26 0.02 0.00 0.01 26.0 0.02 162.0 1.0 889
26.50 GDX1426I26.5 0.03 0.02 0.01 86.0 0.01 104.0 5.0 308
27.00 GDX1426I27 0.01 -0.01 0.01 74.0 0.02 291.0 10.0 1,132
27.50 GDX1426I27.5 0.05 0.03 0.01 10.0 0.02 223.0 10.0 339
28.00 GDX1426I28 0.01 -0.01 0.01 50.0 0.02 246.0 38.0 416
28.50 GDX1426I28.5 0.02 0.00 0.01 10.0 0.02 916.0 5.0 94
29.00 GDX1426I29 0.07 0.05 0.01 10.0 0.02 932.0 24.0 645
29.50 GDX1426I29.5 0.38 0.36 0.01 10.0 0.02 270.0 11.0 22
30.00 GDX1426I30 0.01 -0.01 0.01 10.0 0.02 1185.0 20.0 60
30.50 GDX1426I30.5 0.19 0.17 0.01 10.0 0.02 1274.0 50.0 50
31.00 GDX1426I31 0.06 0.04 0.01 10.0 0.02 988.0 10.0 60
31.50 GDX1426I31.5 0.03 0.01 0.01 75.0 0.02 195.0 1.0 1
32.00 GDX1426I32 0.02 0.00 0.01 82.0 0.02 328.0 0.0 0
32.50 GDX1426I32.5 0.02 0.00 0.01 10.0 0.02 338.0 0.0 0
33.00 GDX1426I33 0.02 0.00 0.01 10.0 0.02 299.0 0.0 0
33.50 GDX1426I33.5 0.02 0.00 0.01 10.0 0.02 338.0 0.0 0
34.00 GDX1426I34 0.03 0.01 0.01 10.0 0.02 151.0 10.0 10
34.50 GDX1426I34.5 0.02 0.00 0.01 10.0 0.02 338.0 0.0 0
35.00 GDX1426I35 0.02 0.00 0.01 10.0 0.02 624.0 0.0 0

Put Options: GDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GDX1426U18 0.02 0.00 0.00 0.0 0.02 147.0 0.0 0
19.00 GDX1426U19 0.02 0.00 0.00 0.0 0.02 147.0 0.0 0
19.50 GDX1426U19.5 0.02 0.00 0.00 0.0 0.02 147.0 0.0 0
20.00 GDX1426U20 0.01 0.00 0.00 0.0 0.02 121.0 13.0 13
20.50 GDX1426U20.5 0.02 0.00 0.01 52.0 0.03 1499.0 10.0 121
21.00 GDX1426U21 0.03 0.02 0.01 772.0 0.05 1135.0 26.0 26
21.50 GDX1426U21.5 0.11 0.00 0.07 386.0 0.10 396.0 1144.0 1,712
22.00 GDX1426U22 0.27 0.00 0.19 371.0 0.25 302.0 1426.0 2,898
22.50 GDX1426U22.5 0.58 0.00 0.44 426.0 0.54 295.0 758.0 4,729
23.00 GDX1426U23 0.85 0.00 0.85 57.0 1.02 1127.0 122.0 1,431
23.50 GDX1426U23.5 1.43 0.00 1.30 110.0 1.49 810.0 37.0 1,897
24.00 GDX1426U24 1.85 0.00 1.77 205.0 1.97 856.0 1045.0 3,851
24.50 GDX1426U24.5 2.30 0.00 2.12 3420.0 2.49 2796.0 5.0 1,308
25.00 GDX1426U25 2.74 0.00 2.61 3261.0 2.99 2694.0 1.0 628
25.50 GDX1426U25.5 3.40 0.00 3.15 135.0 3.50 3247.0 5.0 218
26.00 GDX1426U26 2.20 -1.40 3.60 1325.0 4.00 1134.0 8.0 107
26.50 GDX1426U26.5 3.38 -0.67 4.05 473.0 4.50 318.0 2.0 40
27.00 GDX1426U27 3.80 -0.75 4.55 255.0 5.00 168.0 10.0 66
27.50 GDX1426U27.5 1.65 -3.40 5.05 60.0 5.50 61.0 4.0 6
28.00 GDX1426U28 5.60 0.00 5.60 48.0 6.00 58.0 0.0 0
28.50 GDX1426U28.5 1.75 -4.35 6.10 48.0 6.50 58.0 1.0 1
29.00 GDX1426U29 6.60 0.00 6.60 48.0 7.00 47.0 0.0 0
29.50 GDX1426U29.5 7.10 0.00 7.10 48.0 7.50 58.0 0.0 0
30.00 GDX1426U30 7.30 0.00 7.30 60.0 8.00 59.0 0.0 0
30.50 GDX1426U30.5 7.00 0.00 7.00 32.0 8.85 224.0 0.0 0
31.00 GDX1426U31 8.00 0.00 8.00 224.0 9.00 32.0 0.0 0
31.50 GDX1426U31.5 8.90 0.00 8.90 48.0 9.50 58.0 0.0 0
32.00 GDX1426U32 8.15 0.00 8.15 10.0 11.45 1.0 0.0 0
32.50 GDX1426U32.5 8.60 0.00 8.60 108.0 11.90 85.0 0.0 0
33.00 GDX1426U33 9.10 0.00 9.10 224.0 13.00 20.0 0.0 0
33.50 GDX1426U33.5 9.60 0.00 9.60 224.0 13.70 11.0 0.0 0
34.00 GDX1426U34 10.10 0.00 10.10 224.0 14.00 20.0 0.0 0
34.50 GDX1426U34.5 10.20 0.00 10.20 1.0 13.95 1.0 0.0 0
35.00 GDX1426U35 11.20 0.00 11.20 10.0 14.10 224.0 0.0 0