Market Vectors Gold Miners ETF $23.57

down -0.23


17/4/2014 06:40 PM  |  NYSEARCA : GDX
Last Trade: 23.57
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.23 (-0.97 %)
Prev Close: 23.80
Open: 23.80
Bid: 23.54
Ask: 23.65
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 34%
Options:

Call Options: GDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GDX1419D15 8.50 0.00 8.45 1.0 9.05 896.0 0.0 0
16.00 GDX1419D16 7.45 0.00 7.45 1.0 8.05 865.0 0.0 0
16.00 GDX1425D16 7.60 0.00 7.10 31.0 9.60 10.0 0.0 0
16.50 GDX1419D16.5 7.10 0.00 6.95 1.0 7.55 885.0 0.0 0
17.00 GDX1419D17 6.50 0.00 6.45 1.0 7.05 873.0 0.0 0
17.00 GDX1425D17 6.60 0.00 5.45 906.0 7.90 673.0 0.0 0
17.50 GDX1419D17.5 6.10 0.00 5.95 1.0 6.55 877.0 0.0 0
18.00 GDX1419D18 5.60 0.00 5.45 1.0 6.05 882.0 0.0 0
18.00 GDX1425D18 5.60 0.00 5.10 26.0 6.35 39.0 0.0 0
18.50 GDX1419D18.5 5.10 0.00 4.95 1.0 5.55 877.0 0.0 0
19.00 GDX1419D19 4.78 0.03 4.50 293.0 4.70 1205.0 2.0 2
19.00 GDX1425D19 4.65 0.00 4.45 36.0 4.90 50.0 0.0 0
19.50 GDX1419D19.5 4.20 0.00 4.00 10.0 4.30 691.0 0.0 0
20.00 GDX1419D20 4.81 1.06 3.50 293.0 3.70 1203.0 5.0 5
20.00 GDX1425D20 3.65 0.00 3.50 1199.0 3.90 1230.0 0.0 0
20.50 GDX1419D20.5 3.20 0.00 3.00 58.0 3.30 1334.0 0.0 0
21.00 GDX1419D21 2.79 0.07 2.52 25.0 2.67 1763.0 3.0 189
21.00 GDX1425D21 2.67 0.00 2.54 127.0 2.90 1007.0 0.0 0
21.50 GDX1419D21.5 3.10 0.88 2.03 697.0 2.30 2039.0 8.0 299
21.50 GDX1425D21.5 3.35 1.11 2.05 82.0 2.19 1929.0 1.0 2
22.00 GDX1419D22 1.62 -0.19 1.52 26.0 1.67 1757.0 20.0 69
22.00 GDX1425D22 1.77 0.00 1.57 87.0 1.68 1722.0 2.0 45
22.50 GDX1419D22.5 1.30 0.00 1.03 199.0 1.17 2808.0 2.0 311
22.50 GDX1425D22.5 4.10 2.72 1.12 116.0 1.25 2795.0 3.0 3
23.00 GDX1419D23 0.62 -0.28 0.53 237.0 0.67 2828.0 23.0 961
23.00 GDX1425D23 0.80 -0.21 0.73 32.0 0.77 387.0 42.0 259
23.50 GDX1419D23.5 0.10 -0.30 0.04 97.0 0.14 3202.0 285.0 1,895
23.50 GDX1425D23.5 0.47 -0.25 0.42 21.0 0.45 239.0 928.0 713
24.00 GDX1419D24 0.01 -0.08 0.01 57.0 0.01 761.0 1829.0 13,796
24.00 GDX1425D24 0.24 -0.16 0.21 525.0 0.24 515.0 2544.0 1,372
24.50 GDX1419D24.5 0.01 -0.02 0.01 143.0 0.01 397.0 134.0 20,592
24.50 GDX1425D24.5 0.12 -0.12 0.10 585.0 0.12 36.0 1878.0 2,723
25.00 GDX1419D25 0.01 0.00 0.01 1.0 0.01 928.0 145.0 20,586
25.00 GDX1425D25 0.05 -0.11 0.05 5.0 0.06 25.0 5512.0 4,168
25.50 GDX1419D25.5 0.01 0.00 0.01 50.0 0.01 369.0 45.0 10,832
25.50 GDX1425D25.5 0.03 -0.05 0.02 297.0 0.04 106.0 157.0 13,952
26.00 GDX1419D26 0.01 0.00 0.01 10.0 0.01 458.0 10.0 30,243
26.00 GDX1425D26 0.02 -0.03 0.01 137.0 0.02 10.0 163.0 5,145
26.50 GDX1419D26.5 0.01 0.00 0.01 10.0 0.03 3219.0 10.0 6,781
26.50 GDX1425D26.5 0.02 0.01 0.02 136.0 0.03 1275.0 374.0 700
27.00 GDX1419D27 0.01 0.00 0.01 295.0 0.01 785.0 17.0 33,019
27.00 GDX1425D27 0.02 0.00 0.01 1.0 0.03 2175.0 50.0 2,288
27.50 GDX1419D27.5 0.01 0.00 0.01 1.0 0.01 898.0 1.0 4,533
27.50 GDX1425D27.5 0.03 0.02 0.01 1.0 0.02 712.0 25.0 23,331
28.00 GDX1419D28 0.01 0.00 0.01 1.0 0.01 806.0 61.0 3,365
28.00 GDX1425D28 0.01 0.00 0.01 418.0 0.02 834.0 1811.0 2,544
28.50 GDX1419D28.5 0.02 0.00 0.01 80.0 0.01 795.0 8.0 1,215
28.50 GDX1425D28.5 0.20 0.17 0.01 15.0 0.02 573.0 5.0 31
29.00 GDX1419D29 0.01 -0.01 0.01 104.0 0.02 1645.0 2.0 6,763
29.00 GDX1425D29 0.01 -0.01 0.01 15.0 0.02 1083.0 5.0 87
29.50 GDX1419D29.5 0.08 0.06 0.02 5.0 0.03 2468.0 2.0 506
29.50 GDX1425D29.5 0.03 0.01 0.01 10.0 0.02 1042.0 1.0 47
30.00 GDX1419D30 0.03 0.02 0.01 1.0 0.02 1620.0 1.0 5,976
30.00 GDX1425D30 0.01 -0.02 0.01 32.0 0.02 1462.0 10.0 168
30.50 GDX1419D30.5 0.02 0.00 0.01 10.0 0.03 2356.0 4.0 149
30.50 GDX1425D30.5 0.08 0.05 0.01 10.0 0.02 524.0 4.0 150
31.00 GDX1419D31 0.02 0.01 0.01 26.0 0.02 1629.0 1670.0 2,927
31.00 GDX1425D31 0.15 0.13 0.01 10.0 0.02 505.0 4.0 15
31.50 GDX1419D31.5 0.02 0.00 0.01 10.0 0.03 3099.0 4.0 223
31.50 GDX1425D31.5 0.25 0.23 0.01 10.0 0.02 501.0 20.0 102
32.00 GDX1419D32 0.02 0.00 0.01 10.0 0.01 906.0 1.0 645
32.00 GDX1425D32 0.11 0.09 0.01 15.0 0.02 515.0 50.0 50
32.50 GDX1419D32.5 0.01 -0.01 0.01 15.0 0.03 2532.0 1.0 455
33.00 GDX1419D33 0.02 0.00 0.01 15.0 0.01 841.0 15.0 173
33.00 GDX1425D33 0.02 0.00 0.01 15.0 0.02 1395.0 0.0 0
33.50 GDX1419D33.5 0.06 0.04 0.01 10.0 0.03 2862.0 24.0 24
34.00 GDX1419D34 0.02 0.00 0.01 10.0 0.04 2444.0 0.0 0
34.00 GDX1425D34 0.01 -0.01 0.01 10.0 0.02 504.0 35.0 116
34.50 GDX1419D34.5 0.02 0.00 0.01 15.0 0.04 2422.0 0.0 0
35.00 GDX1419D35 0.01 -0.01 0.01 10.0 0.03 2765.0 60.0 245
35.00 GDX1425D35 0.07 0.05 0.01 15.0 0.02 259.0 4.0 4
35.50 GDX1419D35.5 0.01 -0.02 0.01 1.0 0.03 2073.0 1.0 1
36.00 GDX1419D36 0.02 0.00 0.01 15.0 0.04 2362.0 0.0 0

Put Options: GDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GDX1419P15 0.02 0.00 0.00 0.0 0.04 2149.0 0.0 0
16.00 GDX1419P16 0.01 -0.01 0.00 0.0 0.04 2157.0 10.0 10
16.00 GDX1425P16 0.02 0.00 0.00 0.0 0.02 903.0 0.0 0
16.50 GDX1419P16.5 0.02 0.00 0.00 0.0 0.04 2138.0 0.0 0
17.00 GDX1419P17 0.02 0.00 0.00 0.0 0.04 2155.0 0.0 0
17.00 GDX1425P17 0.02 0.00 0.00 0.0 0.02 917.0 0.0 0
17.50 GDX1419P17.5 0.02 0.00 0.00 0.0 0.04 2152.0 0.0 0
18.00 GDX1419P18 0.02 0.00 0.01 81.0 0.04 2395.0 0.0 0
18.00 GDX1425P18 0.02 0.00 0.00 0.0 0.02 909.0 0.0 0
18.50 GDX1419P18.5 0.02 0.00 0.01 116.0 0.04 2911.0 0.0 0
19.00 GDX1419P19 0.05 0.03 0.01 11.0 0.04 2396.0 1.0 1
19.00 GDX1425P19 0.03 0.01 0.01 90.0 0.03 1998.0 10.0 10
19.50 GDX1419P19.5 0.02 0.00 0.01 1304.0 0.04 2911.0 0.0 0
20.00 GDX1419P20 0.04 0.02 0.01 292.0 0.03 3055.0 1.0 56
20.00 GDX1425P20 0.01 -0.01 0.01 10.0 0.02 807.0 10.0 30
20.50 GDX1419P20.5 0.01 -0.01 0.01 5.0 0.03 2505.0 22.0 172
21.00 GDX1419P21 0.01 -0.01 0.01 50.0 0.03 2415.0 60.0 393
21.00 GDX1425P21 0.01 0.00 0.01 5.0 0.01 193.0 7.0 59
21.50 GDX1419P21.5 0.01 -0.01 0.01 18.0 0.03 3071.0 361.0 1,905
21.50 GDX1425P21.5 0.06 0.05 0.01 15.0 0.03 959.0 15.0 834
22.00 GDX1419P22 0.01 0.00 0.01 18.0 0.01 883.0 30.0 3,404
22.00 GDX1425P22 0.03 -0.02 0.02 1240.0 0.05 83.0 133.0 605
22.50 GDX1419P22.5 0.02 0.00 0.01 54.0 0.02 1838.0 1231.0 2,285
22.50 GDX1425P22.5 0.08 0.00 0.07 337.0 0.08 15.0 74.0 447
23.00 GDX1419P23 0.01 -0.01 0.01 6.0 0.01 429.0 569.0 6,660
23.00 GDX1425P23 0.18 0.00 0.18 20.0 0.20 865.0 1500.0 2,780
23.50 GDX1419P23.5 0.01 -0.07 0.01 127.0 0.01 452.0 737.0 6,987
23.50 GDX1425P23.5 0.36 0.01 0.37 36.0 0.39 102.0 1736.0 1,750
24.00 GDX1419P24 0.35 0.06 0.42 117.0 0.47 111.0 5550.0 14,609
24.00 GDX1425P24 0.62 0.03 0.66 25.0 0.69 199.0 1068.0 501
24.50 GDX1419P24.5 0.86 0.17 0.92 144.0 0.97 55.0 550.0 4,754
24.50 GDX1425P24.5 1.02 0.12 1.02 411.0 1.07 11.0 188.0 700
25.00 GDX1419P25 1.37 0.19 1.33 1583.0 1.48 20.0 339.0 4,019
25.00 GDX1425P25 1.41 0.12 1.40 1917.0 1.52 126.0 32.0 2,484
25.50 GDX1419P25.5 1.92 0.24 1.83 1410.0 1.98 25.0 77.0 1,285
25.50 GDX1425P25.5 1.74 0.00 1.88 944.0 1.99 90.0 11.0 292
26.00 GDX1419P26 2.41 0.18 2.33 1790.0 2.47 55.0 752.0 8,527
26.00 GDX1425P26 2.17 -0.14 2.38 688.0 2.48 84.0 11.0 219
26.50 GDX1419P26.5 2.87 0.25 2.83 1717.0 2.97 55.0 14.0 1,907
26.50 GDX1425P26.5 1.87 -0.76 2.84 922.0 2.97 19.0 10.0 274
27.00 GDX1419P27 3.25 0.15 3.30 1718.0 3.50 706.0 55.0 5,829
27.00 GDX1425P27 3.20 0.10 3.30 1097.0 3.50 828.0 1.0 66
27.50 GDX1419P27.5 3.90 0.30 3.80 1218.0 4.00 558.0 6.0 1,266
27.50 GDX1425P27.5 2.88 -0.72 3.80 2119.0 4.00 1017.0 3.0 129
28.00 GDX1419P28 4.30 0.18 4.30 1601.0 4.50 531.0 7.0 225
28.00 GDX1425P28 4.10 0.00 4.30 1951.0 4.50 1011.0 35.0 538
28.50 GDX1419P28.5 4.08 -0.52 4.80 886.0 5.00 209.0 78.0 33
28.50 GDX1425P28.5 4.65 0.20 4.60 1261.0 5.00 1052.0 10.0 10
29.00 GDX1419P29 4.70 -0.30 5.00 1371.0 5.50 235.0 7.0 46
29.00 GDX1425P29 4.90 0.00 4.85 1573.0 5.55 965.0 0.0 0
29.50 GDX1419P29.5 4.15 -1.45 5.80 911.0 6.00 237.0 8.0 8
29.50 GDX1425P29.5 5.25 0.00 5.35 1329.0 6.00 1097.0 0.0 0
30.00 GDX1419P30 6.37 0.12 6.30 1256.0 6.50 601.0 2.0 72
30.00 GDX1425P30 6.25 0.01 6.30 405.0 6.50 30.0 5.0 0
30.50 GDX1419P30.5 6.20 0.00 6.45 758.0 7.05 23.0 0.0 0
30.50 GDX1425P30.5 3.45 -2.60 4.95 684.0 7.00 340.0 5.0 5
31.00 GDX1419P31 4.40 -2.35 6.90 758.0 7.55 1.0 24.0 24
31.00 GDX1425P31 6.70 0.00 6.70 50.0 7.50 34.0 0.0 0
31.50 GDX1419P31.5 7.25 0.00 7.40 763.0 8.05 32.0 0.0 0
31.50 GDX1425P31.5 7.20 0.00 7.15 32.0 8.10 32.0 0.0 0
32.00 GDX1419P32 7.70 0.00 7.90 309.0 8.55 32.0 0.0 0
32.00 GDX1425P32 7.65 0.00 7.35 32.0 9.30 32.0 0.0 0
32.50 GDX1419P32.5 8.25 0.00 8.45 291.0 9.10 24.0 0.0 0
33.00 GDX1419P33 5.63 -2.72 8.90 33.0 9.55 32.0 3.0 36
33.00 GDX1425P33 8.65 0.00 8.20 32.0 10.15 32.0 0.0 0
33.50 GDX1419P33.5 9.25 0.00 9.45 169.0 10.05 32.0 0.0 0
34.00 GDX1419P34 9.65 0.00 9.85 303.0 10.80 406.0 0.0 0
34.00 GDX1425P34 9.20 0.00 8.75 297.0 11.65 129.0 0.0 0
34.50 GDX1419P34.5 8.20 -1.85 10.30 252.0 11.10 1.0 2.0 2
35.00 GDX1419P35 10.97 0.00 11.30 325.0 11.50 272.0 83.0 84
35.00 GDX1425P35 10.20 0.00 9.75 10.0 12.85 32.0 0.0 0
35.50 GDX1419P35.5 11.05 0.00 11.30 255.0 12.10 1.0 0.0 0
36.00 GDX1419P36 11.55 0.00 11.80 247.0 12.60 1.0 63.0 63
Trading Center