$20.47 -0.09 (-0.44%) Mkt Vector ETF Shs Gold Miners ETF Fund - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 20.47
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.44%)
Prev Close: 20.56
Open: 20.53
Bid: 20.42
Ask: 20.46
Options:

Call Options: GDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 GDX1431J12 0.00 0.00 8.00 694.0 9.00 566.0 0.0 0
13.00 GDX1431J13 0.00 0.00 7.15 172.0 7.80 161.0 0.0 0
13.50 GDX1431J13.5 0.00 0.00 6.75 171.0 7.30 171.0 0.0 0
14.00 GDX1431J14 0.00 0.00 6.25 171.0 6.80 171.0 0.0 0
14.50 GDX1431J14.5 0.00 0.00 5.75 171.0 6.30 171.0 0.0 0
15.00 GDX1431J15 0.00 0.00 5.15 162.0 5.80 161.0 0.0 0
15.50 GDX1431J15.5 0.00 0.00 4.75 171.0 5.30 171.0 0.0 0
16.00 GDX1431J16 4.05 0.00 4.25 2149.0 4.80 2118.0 0.0 0
16.50 GDX1431J16.5 0.00 0.00 3.75 1114.0 4.30 1105.0 0.0 0
17.00 GDX1431J17 2.88 0.00 3.25 2337.0 3.80 2319.0 0.0 0
17.50 GDX1431J17.5 3.05 0.50 2.68 3026.0 3.30 2973.0 45.0 45
18.00 GDX1431J18 3.40 1.33 2.29 3241.0 2.77 3132.0 8.0 85
18.50 GDX1431J18.5 2.18 0.00 1.81 3252.0 2.21 2694.0 10.0 42
19.00 GDX1431J19 1.71 0.00 1.50 2395.0 1.68 2710.0 10.0 175
19.50 GDX1431J19.5 1.26 0.00 1.03 22.0 1.12 348.0 11.0 13
20.00 GDX1431J20 0.75 -0.09 0.68 2561.0 0.83 3334.0 58.0 521
20.50 GDX1431J20.5 0.47 -0.04 0.39 95.0 0.46 911.0 230.0 532
21.00 GDX1431J21 0.24 -0.03 0.20 56.0 0.25 10.0 312.0 599
21.50 GDX1431J21.5 0.13 -0.05 0.10 56.0 0.14 13.0 107.0 1,180
22.00 GDX1431J22 0.08 -0.02 0.06 747.0 0.08 38.0 224.0 2,171
22.50 GDX1431J22.5 0.06 0.00 0.04 75.0 0.07 473.0 1717.0 2,700
23.00 GDX1431J23 0.05 0.00 0.03 75.0 0.05 1.0 10.0 2,629
23.50 GDX1431J23.5 0.04 0.00 0.01 377.0 0.04 891.0 5.0 790
24.00 GDX1431J24 0.03 -0.04 0.01 82.0 0.07 3226.0 1.0 3,725
24.50 GDX1431J24.5 0.05 -0.01 0.02 214.0 0.07 3087.0 12.0 368
25.00 GDX1431J25 0.07 0.01 0.01 121.0 0.06 3080.0 30.0 144
25.50 GDX1431J25.5 0.04 -0.01 0.01 342.0 0.05 2830.0 1.0 58
26.00 GDX1431J26 0.07 0.02 0.01 78.0 0.04 2113.0 8.0 211
26.50 GDX1431J26.5 0.03 0.00 0.01 279.0 0.03 2462.0 6.0 12
27.00 GDX1431J27 0.06 0.04 0.02 1088.0 0.02 198.0 8.0 21
27.50 GDX1431J27.5 0.02 0.00 0.01 719.0 0.02 232.0 0.0 0
28.00 GDX1431J28 0.10 0.08 0.01 489.0 0.02 709.0 10.0 10
28.50 GDX1431J28.5 0.02 0.00 0.01 206.0 0.02 230.0 0.0 0
29.00 GDX1431J29 0.02 0.00 0.01 177.0 0.02 125.0 25.0 25
29.50 GDX1431J29.5 0.02 0.00 0.01 415.0 0.02 237.0 0.0 0
30.00 GDX1431J30 0.02 0.00 0.01 43.0 0.02 245.0 0.0 0
30.50 GDX1431J30.5 0.02 0.00 0.01 10.0 0.02 260.0 0.0 0
31.00 GDX1431J31 0.03 0.01 0.01 10.0 0.02 699.0 10.0 10
31.50 GDX1431J31.5 0.02 0.00 0.01 10.0 0.02 901.0 0.0 0
32.00 GDX1431J32 0.02 0.00 0.01 55.0 0.02 784.0 0.0 0
32.50 GDX1431J32.5 0.02 0.00 0.00 0.0 0.02 361.0 0.0 0
33.00 GDX1431J33 0.02 0.00 0.00 0.0 0.02 403.0 0.0 0
33.50 GDX1431J33.5 0.02 0.00 0.00 0.0 0.02 386.0 0.0 0
34.00 GDX1431J34 0.02 0.00 0.00 0.0 0.02 735.0 0.0 0

Put Options: GDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 GDX1431V12 0.00 0.00 0.00 0.0 0.02 453.0 0.0 0
13.00 GDX1431V13 0.00 0.00 0.00 0.0 0.02 446.0 0.0 0
13.50 GDX1431V13.5 0.00 0.00 0.00 0.0 0.02 299.0 0.0 0
14.00 GDX1431V14 0.00 0.00 0.00 0.0 0.02 125.0 0.0 0
14.50 GDX1431V14.5 0.00 0.00 0.00 0.0 0.02 173.0 0.0 0
15.00 GDX1431V15 0.00 0.00 0.00 0.0 0.02 64.0 0.0 0
15.50 GDX1431V15.5 0.00 0.00 0.00 0.0 0.02 55.0 0.0 0
16.00 GDX1431V16 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
16.50 GDX1431V16.5 0.00 0.00 0.00 0.0 0.03 127.0 0.0 0
17.00 GDX1431V17 0.01 -0.04 0.01 463.0 0.04 2313.0 11.0 11
17.50 GDX1431V17.5 0.05 0.00 0.01 197.0 0.05 1449.0 0.0 0
18.00 GDX1431V18 0.02 0.01 0.01 36.0 0.03 132.0 120.0 7
18.50 GDX1431V18.5 0.06 0.00 0.01 527.0 0.05 1850.0 100.0 348
19.00 GDX1431V19 0.07 -0.03 0.04 210.0 0.10 3165.0 4.0 670
19.50 GDX1431V19.5 0.11 -0.02 0.09 44.0 0.13 451.0 183.0 451
20.00 GDX1431V20 0.20 -0.07 0.20 339.0 0.24 21.0 1198.0 1,945
20.50 GDX1431V20.5 0.43 -0.01 0.40 2139.0 0.48 303.0 304.0 701
21.00 GDX1431V21 0.69 -0.07 0.64 2951.0 0.75 258.0 93.0 1,940
21.50 GDX1431V21.5 1.14 0.00 1.10 273.0 1.17 212.0 41.0 409
22.00 GDX1431V22 1.50 0.06 1.45 1717.0 1.63 3705.0 12.0 280
22.50 GDX1431V22.5 1.29 -0.59 1.89 1314.0 2.10 1842.0 3.0 249
23.00 GDX1431V23 1.73 -0.51 2.40 705.0 2.67 2442.0 2.0 3,821
23.50 GDX1431V23.5 3.10 0.00 2.75 1540.0 3.15 2464.0 2.0 175
24.00 GDX1431V24 3.55 0.30 3.35 2443.0 3.65 314.0 10.0 147
24.50 GDX1431V24.5 4.05 0.30 3.85 1289.0 4.15 2339.0 1.0 57
25.00 GDX1431V25 4.15 -0.10 4.35 2048.0 4.70 1288.0 1.0 127
25.50 GDX1431V25.5 3.99 -0.76 4.75 1571.0 5.25 2723.0 11.0 12
26.00 GDX1431V26 2.32 -2.93 5.30 247.0 5.60 1439.0 5.0 5
26.50 GDX1431V26.5 4.90 -0.95 5.75 287.0 6.25 1725.0 180.0 180
27.00 GDX1431V27 6.25 0.00 6.25 12.0 6.75 12.0 0.0 0
27.50 GDX1431V27.5 6.70 0.00 6.75 74.0 7.25 74.0 0.0 0
28.00 GDX1431V28 7.45 0.00 7.30 70.0 7.75 86.0 0.0 0
28.50 GDX1431V28.5 7.95 0.00 7.70 139.0 8.30 126.0 0.0 0
29.00 GDX1431V29 8.40 0.00 8.25 66.0 8.75 66.0 0.0 0
29.50 GDX1431V29.5 8.75 0.00 8.70 143.0 9.25 126.0 0.0 0
30.00 GDX1431V30 7.90 0.00 9.00 66.0 9.85 66.0 0.0 0
30.50 GDX1431V30.5 8.60 0.00 9.25 149.0 10.35 146.0 0.0 0
31.00 GDX1431V31 8.90 0.00 9.75 149.0 10.85 146.0 0.0 0
31.50 GDX1431V31.5 9.55 0.00 10.15 149.0 11.65 149.0 0.0 0
32.00 GDX1431V32 10.05 0.00 10.65 149.0 12.15 149.0 0.0 0
32.50 GDX1431V32.5 10.55 0.00 11.00 149.0 12.65 149.0 0.0 0
33.00 GDX1431V33 11.05 0.00 11.50 149.0 13.25 149.0 0.0 0
33.50 GDX1431V33.5 11.55 0.00 12.00 149.0 13.75 149.0 0.0 0
34.00 GDX1431V34 13.10 0.00 12.75 864.0 14.25 794.0 0.0 0