Mkt Vector ETF Shs Gold Miners ETF Fund $25.91

down -0.56


31/7/2014 04:00 PM  |  NYSEARCA : GDX
Last Trade: 25.91
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.56 (-2.12 %)
Prev Close: 26.47
Open: 26.22
Bid: 25.91
Ask: 25.94
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 12.05 0.00 12.55 751.0 13.60 751.0 0.0 0
14.00 GDX1416H14 11.00 0.00 11.70 675.0 12.60 684.0 0.0 0
15.00 GDX1401H15 11.10 0.00 9.65 519.0 12.75 517.0 0.0 0
15.00 GDX1416H15 9.95 0.00 10.70 464.0 11.60 464.0 0.0 0
15.50 GDX1416H15.5 9.25 0.00 10.20 698.0 11.10 698.0 0.0 0
16.00 GDX1401H16 9.90 0.00 8.90 150.0 10.50 14.0 0.0 0
16.00 GDX1416H16 10.25 0.00 9.80 690.0 10.35 739.0 0.0 0
16.50 GDX1401H16.5 8.25 0.00 9.30 196.0 10.00 196.0 0.0 0
16.50 GDX1416H16.5 9.85 0.00 9.30 690.0 9.95 739.0 0.0 0
17.00 GDX1401H17 8.85 0.00 8.80 196.0 9.50 196.0 0.0 0
17.00 GDX1416H17 9.35 0.00 8.80 691.0 9.45 739.0 0.0 0
17.50 GDX1401H17.5 8.40 0.00 8.30 196.0 9.00 196.0 0.0 0
17.50 GDX1416H17.5 8.85 0.00 8.30 691.0 8.95 739.0 0.0 0
18.00 GDX1401H18 7.85 0.00 7.80 196.0 8.50 196.0 0.0 0
18.00 GDX1408H18 8.35 0.00 7.80 316.0 8.65 379.0 0.0 0
18.00 GDX1416H18 8.35 0.00 7.80 691.0 8.45 739.0 0.0 0
18.00 GDX1422H18 8.10 0.00 7.75 196.0 8.75 196.0 0.0 0
18.00 GDX1429H18 8.10 0.00 7.80 196.0 8.75 196.0 0.0 0
18.50 GDX1401H18.5 7.35 0.00 7.30 196.0 8.00 196.0 0.0 0
18.50 GDX1408H18.5 7.35 0.00 7.25 196.0 8.20 196.0 0.0 0
18.50 GDX1416H18.5 7.85 0.00 7.30 691.0 7.95 739.0 0.0 0
19.00 GDX1401H19 7.30 0.00 6.80 196.0 7.15 196.0 0.0 0
19.00 GDX1408H19 7.30 0.00 6.75 164.0 7.20 196.0 0.0 0
19.00 GDX1416H19 7.35 0.00 6.80 715.0 7.20 739.0 0.0 0
19.00 GDX1422H19 7.15 0.00 6.80 196.0 7.35 196.0 0.0 0
19.00 GDX1429H19 6.90 0.00 6.80 196.0 7.60 196.0 0.0 0
19.50 GDX1401H19.5 6.80 0.00 6.30 196.0 6.65 196.0 0.0 0
19.50 GDX1408H19.5 6.80 0.00 6.25 151.0 6.70 196.0 0.0 0
19.50 GDX1416H19.5 7.00 0.15 6.30 768.0 6.70 751.0 97.0 97
19.50 GDX1422H19.5 6.65 0.00 6.30 196.0 6.85 28.0 0.0 0
19.50 GDX1429H19.5 6.85 0.00 6.30 196.0 7.05 196.0 0.0 0
20.00 GDX1401H20 6.00 -0.30 5.80 196.0 6.15 196.0 12.0 34
20.00 GDX1408H20 6.30 0.00 5.80 91.0 6.20 196.0 0.0 0
20.00 GDX1416H20 6.81 0.46 5.80 751.0 6.20 751.0 5.0 2
20.00 GDX1422H20 6.15 0.00 5.80 196.0 6.30 196.0 0.0 0
20.00 GDX1429H20 6.35 0.00 5.80 217.0 6.50 803.0 0.0 0
20.50 GDX1401H20.5 5.85 0.00 5.30 196.0 5.65 196.0 0.0 0
20.50 GDX1408H20.5 5.80 0.00 5.30 101.0 5.70 196.0 0.0 0
20.50 GDX1416H20.5 5.80 -0.05 5.30 751.0 5.70 751.0 59.0 59
20.50 GDX1422H20.5 5.70 0.00 5.30 920.0 5.85 1099.0 0.0 0
20.50 GDX1429H20.5 5.65 0.00 5.35 737.0 6.00 901.0 0.0 0
21.00 GDX1401H21 4.50 -0.85 4.80 376.0 5.15 379.0 10.0 4
21.00 GDX1408H21 5.30 0.00 4.80 217.0 5.20 356.0 0.0 0
21.00 GDX1416H21 5.35 0.00 4.80 2030.0 5.20 1965.0 0.0 0
21.00 GDX1422H21 5.15 0.00 4.80 850.0 5.35 1099.0 0.0 0
21.00 GDX1429H21 5.15 0.00 4.80 898.0 5.45 901.0 0.0 0
21.50 GDX1401H21.5 4.93 0.08 4.30 196.0 4.65 196.0 1.0 1
21.50 GDX1408H21.5 4.80 0.00 4.30 139.0 4.70 196.0 0.0 0
21.50 GDX1416H21.5 4.80 -0.05 4.30 2035.0 4.70 2035.0 30.0 30
21.50 GDX1422H21.5 4.70 0.00 4.30 590.0 4.85 1005.0 0.0 0
21.50 GDX1429H21.5 4.65 0.00 4.35 785.0 4.95 901.0 0.0 0
22.00 GDX1401H22 4.92 0.57 3.80 72.0 4.15 225.0 1.0 1
22.00 GDX1408H22 4.30 0.00 3.85 660.0 4.05 669.0 0.0 0
22.00 GDX1416H22 4.15 -0.25 3.80 2035.0 4.20 2035.0 5.0 168
22.00 GDX1422H22 4.58 0.38 3.80 542.0 4.35 935.0 12.0 18
22.00 GDX1429H22 4.40 0.00 3.85 850.0 4.45 801.0 0.0 0
22.50 GDX1401H22.5 4.01 0.16 3.30 717.0 3.65 819.0 150.0 150
22.50 GDX1408H22.5 3.80 0.00 3.30 1049.0 3.70 1096.0 0.0 0
22.50 GDX1416H22.5 4.12 0.22 3.35 2035.0 3.70 2035.0 2.0 72
22.50 GDX1422H22.5 3.55 -0.15 3.35 566.0 3.85 874.0 20.0 20
22.50 GDX1429H22.5 3.65 0.00 3.40 733.0 3.65 220.0 0.0 0
23.00 GDX1401H23 3.16 -0.19 2.84 1480.0 3.05 2294.0 3.0 35
23.00 GDX1408H23 3.15 -0.15 2.85 1050.0 3.10 1632.0 3.0 0
23.00 GDX1416H23 2.98 -0.42 2.89 129.0 3.10 836.0 11.0 106
23.00 GDX1422H23 2.92 -0.28 2.88 1297.0 3.20 943.0 50.0 53
23.00 GDX1429H23 3.15 -0.10 2.98 64.0 3.10 438.0 3.0 44
23.50 GDX1401H23.5 3.47 0.62 2.34 1629.0 2.62 2272.0 15.0 30
23.50 GDX1408H23.5 2.85 0.00 2.31 996.0 2.66 861.0 0.0 0
23.50 GDX1416H23.5 3.25 0.35 2.38 805.0 2.68 1005.0 19.0 96
23.50 GDX1422H23.5 2.85 -0.15 2.48 75.0 2.60 219.0 48.0 57
23.50 GDX1429H23.5 3.20 0.15 2.52 243.0 2.65 616.0 6.0 6
24.00 GDX1401H24 2.40 0.00 1.84 1512.0 2.12 1710.0 1.0 34
24.00 GDX1408H24 1.95 -0.42 1.90 1048.0 2.10 542.0 38.0 0
24.00 GDX1416H24 2.06 -0.33 1.98 81.0 2.09 1037.0 55.0 243
24.00 GDX1422H24 2.12 -0.40 2.03 158.0 2.14 294.0 30.0 116
24.00 GDX1429H24 2.82 0.25 2.08 768.0 2.21 676.0 33.0 43
24.50 GDX1401H24.5 2.34 0.49 1.34 1955.0 1.62 1985.0 2.0 53
24.50 GDX1408H24.5 1.48 -0.51 1.47 123.0 1.58 819.0 156.0 3
24.50 GDX1416H24.5 1.61 -0.49 1.54 186.0 1.59 144.0 41.0 1,019
24.50 GDX1422H24.5 2.08 0.00 1.60 590.0 1.69 193.0 0.0 0
24.50 GDX1429H24.5 2.13 0.00 1.67 876.0 1.82 706.0 0.0 0
25.00 GDX1401H25 1.01 -0.39 0.89 594.0 1.07 856.0 24.0 2,880
25.00 GDX1408H25 1.07 -0.62 1.04 195.0 1.14 344.0 9.0 51
25.00 GDX1416H25 1.21 -0.37 1.15 85.0 1.20 330.0 198.0 697
25.00 GDX1422H25 1.39 -0.36 1.25 198.0 1.30 5.0 31.0 32
25.00 GDX1429H25 1.40 -0.33 1.33 161.0 1.44 700.0 6.0 1
25.50 GDX1401H25.5 0.52 -0.41 0.46 160.0 0.49 82.0 80.0 383
25.50 GDX1408H25.5 0.74 -0.38 0.68 206.0 0.74 694.0 6.0 63
25.50 GDX1416H25.5 0.87 -0.28 0.81 334.0 0.86 1440.0 190.0 572
25.50 GDX1422H25.5 0.96 -0.43 0.94 20.0 0.97 253.0 24.0 46
25.50 GDX1429H25.5 1.16 -0.21 1.02 259.0 1.11 556.0 2086.0 2,221
26.00 GDX1401H26 0.17 -0.39 0.16 5.0 0.17 249.0 946.0 4,825
26.00 GDX1408H26 0.45 -0.27 0.41 20.0 0.43 112.0 239.0 136
26.00 GDX1416H26 0.59 -0.30 0.55 26.0 0.58 2291.0 316.0 3,458
26.00 GDX1422H26 0.71 -0.36 0.67 143.0 0.70 5.0 52.0 117
26.00 GDX1429H26 0.81 -0.23 0.76 259.0 0.84 568.0 103.0 44
26.50 GDX1401H26.5 0.04 -0.22 0.04 11.0 0.05 589.0 5400.0 6,866
26.50 GDX1408H26.5 0.26 -0.16 0.22 106.0 0.25 615.0 331.0 496
26.50 GDX1416H26.5 0.39 -0.21 0.35 18.0 0.37 2332.0 339.0 3,623
26.50 GDX1422H26.5 0.49 -0.19 0.47 46.0 0.49 105.0 20.0 80
26.50 GDX1429H26.5 0.57 -0.21 0.55 566.0 0.63 438.0 112.0 216
27.00 GDX1401H27 0.02 -0.07 0.01 449.0 0.02 45.0 87.0 7,688
27.00 GDX1408H27 0.14 -0.13 0.11 221.0 0.14 564.0 549.0 1,627
27.00 GDX1416H27 0.23 -0.18 0.21 476.0 0.23 48.0 443.0 5,449
27.00 GDX1422H27 0.36 -0.18 0.32 82.0 0.34 159.0 58.0 586
27.00 GDX1429H27 0.39 -0.23 0.40 82.0 0.45 840.0 204.0 362
27.50 GDX1401H27.5 0.01 -0.03 0.01 1.0 0.01 190.0 52.0 3,415
27.50 GDX1408H27.5 0.06 -0.12 0.05 421.0 0.07 247.0 2304.0 1,039
27.50 GDX1416H27.5 0.14 -0.09 0.13 136.0 0.17 276.0 284.0 1,900
27.50 GDX1422H27.5 0.34 0.00 0.21 282.0 0.29 1.0 1.0 325
27.50 GDX1429H27.5 0.32 -0.15 0.28 143.0 0.33 837.0 125.0 485
28.00 GDX1401H28 0.01 0.00 0.01 5.0 0.01 483.0 520.0 4,305
28.00 GDX1408H28 0.05 -0.05 0.03 82.0 0.04 179.0 10.0 1,450
28.00 GDX1416H28 0.08 -0.08 0.07 28.0 0.09 2309.0 677.0 4,953
28.00 GDX1422H28 0.16 -0.11 0.15 10.0 0.16 195.0 42.0 136
28.00 GDX1429H28 0.23 -0.09 0.18 699.0 0.23 456.0 55.0 202
28.50 GDX1401H28.5 0.02 0.00 0.01 117.0 0.02 1678.0 1.0 196
28.50 GDX1408H28.5 0.18 0.15 0.01 165.0 0.04 472.0 20.0 221
28.50 GDX1416H28.5 0.06 -0.04 0.04 562.0 0.06 520.0 13.0 2,531
28.50 GDX1422H28.5 0.11 -0.04 0.09 164.0 0.12 494.0 70.0 85
28.50 GDX1429H28.5 0.20 0.00 0.13 433.0 0.18 653.0 49.0 61
29.00 GDX1401H29 0.02 0.01 0.01 369.0 0.03 1702.0 146.0 366
29.00 GDX1408H29 0.05 0.00 0.01 29.0 0.03 1517.0 1.0 121
29.00 GDX1416H29 0.03 -0.03 0.02 2329.0 0.04 2311.0 165.0 5,108
29.00 GDX1422H29 0.10 0.00 0.05 586.0 0.09 410.0 70.0 237
29.00 GDX1429H29 0.11 -0.02 0.09 312.0 0.13 433.0 5.0 42
29.50 GDX1401H29.5 0.03 0.01 0.01 97.0 0.03 1312.0 2.0 33
29.50 GDX1408H29.5 0.13 0.12 0.01 10.0 0.03 1886.0 50.0 100
29.50 GDX1416H29.5 0.06 0.04 0.01 2326.0 0.04 1059.0 6.0 3,696
29.50 GDX1422H29.5 0.13 0.08 0.03 521.0 0.07 427.0 62.0 115
29.50 GDX1429H29.5 0.15 0.07 0.05 578.0 0.10 574.0 5.0 21
30.00 GDX1401H30 0.12 0.10 0.01 251.0 0.03 1496.0 24.0 24
30.00 GDX1408H30 0.04 0.03 0.01 10.0 0.03 1452.0 25.0 85
30.00 GDX1416H30 0.04 0.03 0.01 96.0 0.03 1750.0 44.0 6,332
30.00 GDX1422H30 0.12 0.08 0.02 475.0 0.05 407.0 4.0 30
30.00 GDX1429H30 0.12 0.06 0.04 472.0 0.08 542.0 17.0 126
30.50 GDX1401H30.5 0.05 0.03 0.01 67.0 0.03 1238.0 10.0 16
30.50 GDX1408H30.5 0.05 0.02 0.01 10.0 0.02 1016.0 10.0 10
30.50 GDX1416H30.5 0.03 0.02 0.01 10.0 0.03 2312.0 1.0 310
30.50 GDX1422H30.5 0.12 0.09 0.03 14.0 0.05 496.0 50.0 53
30.50 GDX1429H30.5 0.25 0.21 0.02 425.0 0.07 547.0 10.0 10
31.00 GDX1401H31 0.03 0.01 0.01 25.0 0.03 1092.0 150.0 150
31.00 GDX1408H31 0.03 0.00 0.01 10.0 0.03 384.0 0.0 0
31.00 GDX1416H31 0.02 0.01 0.01 140.0 0.02 2310.0 22.0 350
31.00 GDX1422H31 0.15 0.13 0.01 82.0 0.04 340.0 63.0 63
31.00 GDX1429H31 0.11 0.08 0.02 403.0 0.05 399.0 10.0 11
31.50 GDX1401H31.5 0.02 0.00 0.01 1.0 0.03 1124.0 0.0 0
31.50 GDX1408H31.5 0.03 0.00 0.01 77.0 0.02 181.0 0.0 0
31.50 GDX1416H31.5 0.01 0.00 0.01 10.0 0.03 2315.0 1.0 84
31.50 GDX1422H31.5 0.01 0.00 0.01 104.0 0.04 403.0 0.0 0
31.50 GDX1429H31.5 0.02 0.00 0.01 330.0 0.05 599.0 0.0 0
32.00 GDX1401H32 0.02 0.00 0.01 10.0 0.03 1124.0 0.0 0
32.00 GDX1408H32 0.03 0.00 0.01 10.0 0.02 332.0 0.0 0
32.00 GDX1416H32 0.04 0.03 0.01 10.0 0.02 2311.0 21.0 21
32.00 GDX1422H32 0.01 0.00 0.01 82.0 0.04 206.0 0.0 0
32.00 GDX1429H32 0.01 0.00 0.01 82.0 0.04 272.0 0.0 0
32.50 GDX1401H32.5 0.02 0.00 0.01 10.0 0.03 874.0 0.0 0
32.50 GDX1408H32.5 0.02 0.00 0.01 1.0 0.02 208.0 0.0 0
32.50 GDX1416H32.5 0.01 0.00 0.01 10.0 0.02 2311.0 1.0 1
32.50 GDX1422H32.5 0.01 0.00 0.01 82.0 0.03 157.0 0.0 0
32.50 GDX1429H32.5 0.01 0.00 0.01 82.0 0.04 452.0 0.0 0
33.00 GDX1401H33 0.02 0.00 0.01 114.0 0.03 1130.0 0.0 0
33.00 GDX1408H33 0.02 0.00 0.01 1.0 0.02 300.0 0.0 0
33.00 GDX1416H33 0.01 0.00 0.01 10.0 0.02 1099.0 10.0 30
33.00 GDX1422H33 0.01 0.00 0.01 10.0 0.03 173.0 0.0 0
33.00 GDX1429H33 0.01 0.00 0.01 92.0 0.04 599.0 0.0 0
33.50 GDX1401H33.5 0.02 0.00 0.01 135.0 0.03 801.0 0.0 0
33.50 GDX1408H33.5 0.02 0.00 0.01 10.0 0.02 222.0 0.0 0
33.50 GDX1416H33.5 0.01 0.00 0.01 10.0 0.02 2312.0 15.0 16
33.50 GDX1422H33.5 0.01 0.00 0.01 10.0 0.03 175.0 0.0 0
33.50 GDX1429H33.5 0.01 0.00 0.01 82.0 0.03 173.0 0.0 0
34.00 GDX1401H34 0.02 0.00 0.01 88.0 0.03 809.0 0.0 0
34.00 GDX1408H34 0.02 0.00 0.01 10.0 0.02 185.0 0.0 0
34.00 GDX1416H34 0.02 0.00 0.01 10.0 0.02 2312.0 10.0 10
34.00 GDX1422H34 0.01 0.00 0.01 10.0 0.03 129.0 0.0 0
34.00 GDX1429H34 0.01 0.00 0.01 10.0 0.03 192.0 0.0 0
34.50 GDX1401H34.5 0.02 0.00 0.00 0.0 0.03 425.0 0.0 0
34.50 GDX1408H34.5 0.02 0.00 0.01 10.0 0.02 185.0 0.0 0
34.50 GDX1416H34.5 0.01 -0.01 0.01 10.0 0.02 1462.0 7.0 17
34.50 GDX1422H34.5 0.01 0.00 0.01 10.0 0.03 129.0 0.0 0
34.50 GDX1429H34.5 0.01 0.00 0.01 10.0 0.03 154.0 0.0 0
35.00 GDX1401H35 0.02 0.00 0.00 0.0 0.03 425.0 0.0 0
35.00 GDX1408H35 0.02 0.00 0.01 10.0 0.02 185.0 0.0 0
35.00 GDX1416H35 0.01 -0.01 0.01 10.0 0.02 2289.0 10.0 15
35.00 GDX1422H35 0.02 -0.01 0.01 10.0 0.03 122.0 10.0 10
35.00 GDX1429H35 0.01 0.00 0.01 10.0 0.03 162.0 0.0 0
35.50 GDX1401H35.5 0.02 0.00 0.00 0.0 0.03 425.0 0.0 0
35.50 GDX1416H35.5 0.02 0.00 0.01 10.0 0.02 2292.0 0.0 0
35.50 GDX1422H35.5 0.03 0.00 0.01 1.0 0.03 122.0 0.0 0
36.00 GDX1401H36 0.02 0.00 0.00 0.0 0.03 444.0 0.0 0
36.00 GDX1416H36 0.02 0.00 0.01 10.0 0.02 2292.0 0.0 0
36.00 GDX1422H36 0.03 0.00 0.01 10.0 0.03 133.0 0.0 0
36.50 GDX1401H36.5 0.02 0.00 0.00 0.0 0.04 531.0 0.0 0
36.50 GDX1422H36.5 0.02 0.00 0.01 10.0 0.02 2308.0 30.0 30
37.00 GDX1401H37 0.02 0.00 0.00 0.0 0.03 457.0 0.0 0
37.00 GDX1416H37 0.02 0.00 0.01 10.0 0.02 2292.0 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 2292.0 0.0 0
14.00 GDX1416T14 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
15.00 GDX1401T15 0.02 0.00 0.00 0.0 0.03 2311.0 0.0 0
15.00 GDX1416T15 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
15.50 GDX1416T15.5 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
16.00 GDX1401T16 0.02 0.00 0.00 0.0 0.03 2191.0 0.0 0
16.00 GDX1416T16 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
16.50 GDX1401T16.5 0.02 0.00 0.00 0.0 0.03 2191.0 0.0 0
16.50 GDX1416T16.5 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
17.00 GDX1401T17 0.02 0.00 0.00 0.0 0.03 2191.0 0.0 0
17.00 GDX1416T17 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
17.50 GDX1401T17.5 0.02 0.00 0.00 0.0 0.03 2191.0 0.0 0
17.50 GDX1416T17.5 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
18.00 GDX1401T18 0.02 0.00 0.00 0.0 0.03 2306.0 0.0 0
18.00 GDX1408T18 0.02 0.00 0.00 0.0 0.02 146.0 0.0 0
18.00 GDX1416T18 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
18.00 GDX1422T18 0.02 0.00 0.00 0.0 0.03 132.0 0.0 0
18.00 GDX1429T18 0.02 0.00 0.00 0.0 0.03 189.0 0.0 0
18.50 GDX1401T18.5 0.02 0.00 0.01 98.0 0.03 2306.0 0.0 0
18.50 GDX1408T18.5 0.02 0.00 0.00 0.0 0.02 138.0 0.0 0
18.50 GDX1416T18.5 0.02 0.00 0.00 0.0 0.02 2292.0 0.0 0
19.00 GDX1401T19 0.02 0.00 0.01 10.0 0.04 2305.0 0.0 0
19.00 GDX1408T19 0.02 0.00 0.00 0.0 0.02 121.0 0.0 0
19.00 GDX1416T19 0.03 0.00 0.00 0.0 0.02 2292.0 0.0 0
19.00 GDX1422T19 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
19.00 GDX1429T19 0.03 0.00 0.00 0.0 0.03 179.0 0.0 0
19.50 GDX1401T19.5 0.02 0.00 0.01 25.0 0.04 2469.0 0.0 0
19.50 GDX1408T19.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
19.50 GDX1416T19.5 0.03 0.00 0.01 98.0 0.02 2292.0 0.0 0
19.50 GDX1422T19.5 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
19.50 GDX1429T19.5 0.03 0.00 0.00 0.0 0.03 167.0 0.0 0
20.00 GDX1401T20 0.02 0.00 0.01 98.0 0.04 2306.0 0.0 0
20.00 GDX1408T20 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
20.00 GDX1416T20 0.01 -0.01 0.01 839.0 0.03 790.0 150.0 150
20.00 GDX1422T20 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
20.00 GDX1429T20 0.03 0.00 0.01 67.0 0.03 124.0 0.0 0
20.50 GDX1401T20.5 0.02 0.00 0.01 88.0 0.03 2309.0 0.0 0
20.50 GDX1408T20.5 0.02 0.00 0.01 10.0 0.02 93.0 0.0 0
20.50 GDX1416T20.5 0.03 0.00 0.01 65.0 0.02 2292.0 0.0 0
20.50 GDX1422T20.5 0.03 0.00 0.01 67.0 0.03 151.0 0.0 0
20.50 GDX1429T20.5 0.03 0.00 0.01 54.0 0.04 189.0 0.0 0
21.00 GDX1401T21 0.02 0.00 0.01 136.0 0.04 2309.0 0.0 0
21.00 GDX1408T21 0.02 0.00 0.01 147.0 0.03 189.0 0.0 0
21.00 GDX1416T21 0.02 -0.01 0.01 178.0 0.03 656.0 5.0 126
21.00 GDX1422T21 0.03 0.00 0.01 57.0 0.03 146.0 0.0 0
21.00 GDX1429T21 0.03 0.00 0.01 67.0 0.04 200.0 0.0 0
21.50 GDX1401T21.5 0.17 0.15 0.01 93.0 0.03 2309.0 4.0 4
21.50 GDX1408T21.5 0.03 0.00 0.01 72.0 0.03 189.0 0.0 0
21.50 GDX1416T21.5 0.03 0.00 0.01 112.0 0.03 2292.0 21.0 409
21.50 GDX1422T21.5 0.03 0.00 0.01 78.0 0.04 266.0 0.0 0
21.50 GDX1429T21.5 0.04 0.00 0.01 82.0 0.05 621.0 0.0 0
22.00 GDX1401T22 0.20 0.18 0.01 24.0 0.04 2224.0 34.0 68
22.00 GDX1408T22 0.03 0.00 0.01 57.0 0.03 718.0 0.0 0
22.00 GDX1416T22 0.01 -0.02 0.01 98.0 0.03 2292.0 2.0 3,192
22.00 GDX1422T22 0.04 0.00 0.01 28.0 0.04 357.0 0.0 0
22.00 GDX1429T22 0.01 0.00 0.01 980.0 0.06 479.0 0.0 0
22.50 GDX1401T22.5 0.30 0.28 0.01 67.0 0.04 2217.0 10.0 5
22.50 GDX1408T22.5 0.03 0.00 0.01 79.0 0.03 801.0 0.0 0
22.50 GDX1416T22.5 0.02 -0.01 0.01 469.0 0.03 2292.0 2.0 39
22.50 GDX1422T22.5 0.01 0.00 0.01 576.0 0.06 845.0 0.0 0
22.50 GDX1429T22.5 0.02 0.00 0.02 1232.0 0.08 588.0 0.0 0
23.00 GDX1401T23 0.03 0.02 0.01 110.0 0.01 398.0 15.0 161
23.00 GDX1408T23 0.03 0.00 0.01 49.0 0.03 301.0 0.0 0
23.00 GDX1416T23 0.02 -0.01 0.01 2312.0 0.04 2299.0 13.0 545
23.00 GDX1422T23 0.01 0.00 0.03 1295.0 0.08 701.0 0.0 0
23.00 GDX1429T23 0.07 0.03 0.05 991.0 0.10 580.0 10.0 17
23.50 GDX1401T23.5 0.03 0.01 0.01 5.0 0.04 1137.0 1.0 835
23.50 GDX1408T23.5 0.07 0.04 0.01 280.0 0.04 458.0 5.0 6
23.50 GDX1416T23.5 0.05 0.03 0.04 28.0 0.05 1067.0 40.0 305
23.50 GDX1422T23.5 0.07 0.03 0.06 1543.0 0.11 515.0 8.0 12
23.50 GDX1429T23.5 0.09 0.00 0.09 1002.0 0.14 211.0 3.0 29
24.00 GDX1401T24 0.02 0.01 0.01 1.0 0.01 5.0 3.0 363
24.00 GDX1408T24 0.07 0.06 0.02 1234.0 0.05 476.0 20.0 578
24.00 GDX1416T24 0.09 0.05 0.07 2332.0 0.09 2251.0 274.0 2,298
24.00 GDX1422T24 0.12 0.04 0.11 472.0 0.16 183.0 5.0 189
24.00 GDX1429T24 0.21 0.10 0.16 1228.0 0.21 265.0 17.0 141
24.50 GDX1401T24.5 0.03 0.01 0.01 30.0 0.03 1620.0 50.0 982
24.50 GDX1408T24.5 0.05 0.00 0.05 1684.0 0.09 511.0 35.0 136
24.50 GDX1416T24.5 0.13 0.05 0.14 408.0 0.17 152.0 241.0 3,754
24.50 GDX1422T24.5 0.11 -0.02 0.22 59.0 0.25 232.0 35.0 150
24.50 GDX1429T24.5 0.29 0.12 0.27 592.0 0.31 80.0 3.0 73
25.00 GDX1401T25 0.02 0.00 0.01 366.0 0.03 201.0 1154.0 2,021
25.00 GDX1408T25 0.16 0.08 0.14 25.0 0.16 214.0 151.0 613
25.00 GDX1416T25 0.26 0.10 0.25 150.0 0.26 3.0 451.0 16,042
25.00 GDX1422T25 0.35 0.07 0.35 52.0 0.38 106.0 99.0 25,021
25.00 GDX1429T25 0.40 0.10 0.39 787.0 0.46 590.0 1.0 238
25.50 GDX1401T25.5 0.06 0.02 0.05 10.0 0.07 3.0 533.0 2,713
25.50 GDX1408T25.5 0.25 0.11 0.26 5.0 0.30 65.0 796.0 1,306
25.50 GDX1416T25.5 0.40 0.15 0.40 361.0 0.43 28.0 115.0 4,340
25.50 GDX1422T25.5 0.44 0.11 0.51 5.0 0.55 46.0 21.0 173
25.50 GDX1429T25.5 0.51 0.13 0.61 182.0 0.64 204.0 20.0 223
26.00 GDX1401T26 0.21 0.12 0.23 190.0 0.26 239.0 3741.0 11,533
26.00 GDX1408T26 0.49 0.21 0.49 283.0 0.50 1.0 252.0 16,361
26.00 GDX1416T26 0.59 0.20 0.63 212.0 0.67 248.0 1929.0 3,768
26.00 GDX1422T26 0.74 0.24 0.74 5.0 0.79 58.0 17.0 197
26.00 GDX1429T26 0.85 0.21 0.84 1.0 0.88 144.0 27.0 211
26.50 GDX1401T26.5 0.54 0.27 0.51 1173.0 0.64 184.0 449.0 4,320
26.50 GDX1408T26.5 0.74 0.26 0.78 5.0 0.84 44.0 62.0 3,451
26.50 GDX1416T26.5 0.90 0.30 0.92 5.0 0.97 125.0 516.0 6,920
26.50 GDX1422T26.5 0.61 -0.07 1.03 5.0 1.09 28.0 10.0 167
26.50 GDX1429T26.5 1.07 0.29 1.12 454.0 1.18 82.0 212.0 187
27.00 GDX1401T27 1.12 0.36 0.97 853.0 1.15 694.0 109.0 3,088
27.00 GDX1408T27 1.15 0.33 1.12 961.0 1.23 86.0 8.0 603
27.00 GDX1416T27 1.23 0.37 1.21 1045.0 1.33 57.0 46.0 4,490
27.00 GDX1422T27 1.40 0.41 1.40 146.0 1.45 20.0 18.0 135
27.00 GDX1429T27 1.45 0.27 1.45 634.0 1.52 48.0 3.0 40
27.50 GDX1401T27.5 1.55 0.30 1.47 2280.0 1.64 1751.0 12.0 361
27.50 GDX1408T27.5 1.54 0.45 1.54 745.0 1.68 216.0 10.0 81
27.50 GDX1416T27.5 1.60 0.42 1.62 1450.0 1.74 28.0 1.0 447
27.50 GDX1422T27.5 1.20 -0.10 1.69 679.0 1.86 177.0 25.0 27
27.50 GDX1429T27.5 1.37 0.00 1.77 762.0 1.90 28.0 0.0 0
28.00 GDX1401T28 1.19 -0.15 1.88 2892.0 2.18 2785.0 56.0 490
28.00 GDX1408T28 2.06 0.54 2.03 426.0 2.15 147.0 93.0 25
28.00 GDX1416T28 2.10 0.45 2.06 727.0 2.19 157.0 24.0 524
28.00 GDX1422T28 1.51 -0.18 2.11 787.0 2.28 28.0 21.0 56
28.00 GDX1429T28 1.74 0.00 2.17 768.0 2.32 33.0 0.0 0
28.50 GDX1401T28.5 2.40 0.56 2.38 592.0 2.67 592.0 4.0 26
28.50 GDX1408T28.5 1.98 0.00 2.37 873.0 2.69 175.0 0.0 0
28.50 GDX1416T28.5 2.09 0.00 2.54 602.0 2.66 104.0 1.0 294
28.50 GDX1422T28.5 2.07 0.00 2.56 697.0 2.73 28.0 0.0 0
28.50 GDX1429T28.5 1.99 -0.15 2.61 628.0 2.76 39.0 1.0 4
29.00 GDX1401T29 3.30 0.97 2.88 703.0 3.20 672.0 26.0 26
29.00 GDX1408T29 2.37 0.00 2.86 630.0 3.20 547.0 0.0 0
29.00 GDX1416T29 2.45 -0.03 2.88 1125.0 3.20 805.0 9.0 176
29.00 GDX1422T29 2.58 0.05 3.05 535.0 3.20 29.0 4.0 4
29.00 GDX1429T29 2.57 0.00 3.10 213.0 3.25 139.0 0.0 0
29.50 GDX1401T29.5 2.82 0.00 3.35 196.0 3.70 196.0 0.0 0
29.50 GDX1408T29.5 2.85 0.00 3.35 821.0 3.70 710.0 0.0 0
29.50 GDX1416T29.5 2.72 -0.23 3.35 1125.0 3.65 241.0 8.0 28
29.50 GDX1422T29.5 2.99 0.00 3.25 862.0 3.75 229.0 0.0 0
29.50 GDX1429T29.5 2.95 -0.05 3.55 523.0 3.70 186.0 10.0 10
30.00 GDX1401T30 4.10 0.80 3.85 196.0 4.20 196.0 3.0 2
30.00 GDX1408T30 3.30 0.00 3.80 1120.0 4.20 837.0 0.0 0
30.00 GDX1416T30 3.40 0.00 3.80 2035.0 4.20 2035.0 3.0 91
30.00 GDX1422T30 3.12 -0.33 3.75 927.0 4.25 542.0 10.0 10
30.00 GDX1429T30 3.50 0.00 4.05 456.0 4.20 123.0 0.0 0
30.50 GDX1401T30.5 3.80 0.00 4.35 196.0 4.70 196.0 0.0 0
30.50 GDX1408T30.5 3.80 0.00 4.30 790.0 4.70 675.0 0.0 0
30.50 GDX1416T30.5 3.75 -0.15 4.30 2035.0 4.70 2035.0 4.0 48
30.50 GDX1422T30.5 3.35 -0.60 4.20 862.0 4.75 542.0 4.0 4
30.50 GDX1429T30.5 3.85 0.00 4.10 28.0 4.70 196.0 0.0 0
31.00 GDX1401T31 4.30 0.00 4.85 206.0 5.20 206.0 0.0 0
31.00 GDX1408T31 4.30 0.00 4.80 206.0 5.20 180.0 0.0 0
31.00 GDX1416T31 4.45 0.05 4.80 2035.0 5.20 2035.0 3.0 22
31.00 GDX1422T31 4.40 0.00 4.70 862.0 5.25 248.0 0.0 0
31.00 GDX1429T31 4.35 0.00 4.60 28.0 5.20 196.0 0.0 0
31.50 GDX1401T31.5 4.80 0.00 5.35 196.0 5.70 196.0 0.0 0
31.50 GDX1408T31.5 4.80 0.00 5.25 196.0 5.70 148.0 0.0 0
31.50 GDX1416T31.5 4.90 0.00 5.30 751.0 5.70 768.0 28.0 25
31.50 GDX1422T31.5 4.90 0.00 5.20 950.0 5.70 945.0 0.0 0
31.50 GDX1429T31.5 4.70 0.00 5.05 28.0 5.70 196.0 0.0 0
32.00 GDX1401T32 5.30 0.00 5.85 234.0 6.20 196.0 0.0 0
32.00 GDX1408T32 5.30 0.00 5.80 196.0 6.20 148.0 0.0 0
32.00 GDX1416T32 5.20 -0.20 5.80 751.0 6.20 768.0 16.0 3
32.00 GDX1422T32 5.40 0.00 5.95 1089.0 6.15 326.0 0.0 0
32.00 GDX1429T32 5.15 0.00 5.55 901.0 6.20 850.0 0.0 0
32.50 GDX1401T32.5 5.80 0.00 6.35 196.0 6.70 196.0 0.0 0
32.50 GDX1408T32.5 5.80 0.00 6.25 196.0 6.70 149.0 0.0 0
32.50 GDX1416T32.5 5.60 -0.30 6.30 739.0 6.70 714.0 7.0 7
32.50 GDX1422T32.5 5.90 0.00 6.45 1080.0 6.65 412.0 0.0 0
32.50 GDX1429T32.5 5.65 0.00 6.05 901.0 6.70 853.0 0.0 0
33.00 GDX1401T33 6.30 0.00 6.85 196.0 7.20 196.0 0.0 0
33.00 GDX1408T33 6.30 0.00 6.75 196.0 7.20 150.0 0.0 0
33.00 GDX1416T33 6.40 0.00 6.80 739.0 7.20 714.0 0.0 0
33.00 GDX1422T33 6.40 0.00 6.95 1043.0 7.15 424.0 0.0 0
33.00 GDX1429T33 6.15 0.00 6.55 901.0 7.20 808.0 0.0 0
33.50 GDX1401T33.5 6.80 0.00 7.35 196.0 7.70 196.0 0.0 0
33.50 GDX1408T33.5 6.90 0.00 7.25 196.0 7.70 150.0 0.0 0
33.50 GDX1416T33.5 6.90 0.00 7.30 739.0 7.70 714.0 0.0 0
33.50 GDX1422T33.5 6.90 0.00 7.40 196.0 7.90 10.0 0.0 0
33.50 GDX1429T33.5 6.65 0.00 7.05 901.0 7.70 811.0 0.0 0
34.00 GDX1401T34 7.30 0.00 7.45 234.0 8.20 196.0 0.0 0
34.00 GDX1408T34 7.40 0.00 7.30 196.0 8.25 196.0 0.0 0
34.00 GDX1416T34 7.40 0.00 7.55 739.0 8.20 690.0 0.0 0
34.00 GDX1422T34 7.40 0.00 7.35 196.0 8.25 196.0 0.0 0
34.00 GDX1429T34 7.00 0.00 7.60 892.0 8.20 211.0 0.0 0
34.50 GDX1401T34.5 7.55 0.00 7.95 196.0 8.75 196.0 0.0 0
34.50 GDX1408T34.5 7.90 0.00 7.80 196.0 8.70 151.0 0.0 0
34.50 GDX1416T34.5 7.90 0.00 8.05 739.0 8.70 690.0 0.0 0
34.50 GDX1422T34.5 7.60 0.00 7.80 196.0 8.80 196.0 0.0 0
34.50 GDX1429T34.5 7.50 0.00 7.95 196.0 8.70 196.0 0.0 0
35.00 GDX1401T35 8.05 0.00 8.45 196.0 9.20 196.0 0.0 0
35.00 GDX1408T35 8.40 0.00 8.35 196.0 9.20 151.0 0.0 0
35.00 GDX1416T35 8.80 0.25 8.70 1101.0 9.20 1056.0 92.0 50
35.00 GDX1422T35 7.50 0.00 8.25 196.0 9.30 196.0 0.0 0
35.00 GDX1429T35 8.15 0.00 8.20 196.0 9.20 196.0 0.0 0
35.50 GDX1401T35.5 8.55 0.00 8.95 196.0 9.75 196.0 0.0 0
35.50 GDX1416T35.5 8.90 0.00 9.05 739.0 9.70 690.0 0.0 0
35.50 GDX1422T35.5 7.75 0.00 8.75 196.0 9.80 196.0 0.0 0
36.00 GDX1401T36 8.85 0.00 8.55 38.0 10.45 70.0 0.0 0
36.00 GDX1416T36 9.40 0.00 9.30 471.0 10.20 463.0 0.0 0
36.00 GDX1422T36 8.25 0.00 8.30 508.0 11.40 508.0 0.0 0
36.50 GDX1401T36.5 8.95 0.00 8.75 196.0 11.90 196.0 0.0 0
36.50 GDX1422T36.5 9.65 0.00 8.75 508.0 11.90 508.0 0.0 0
37.00 GDX1401T37 10.05 0.00 9.45 196.0 11.20 196.0 0.0 0
37.00 GDX1416T37 10.30 0.00 10.30 751.0 11.20 751.0 0.0 0
Trading Center