$31.09 -1.74 (-5.30%) Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 31.09
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.74 (-5.30%)
Prev Close: 32.83
Open: 32.43
Bid: 31.21
Ask: 31.25
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GDXJ1424J24 8.60 0.00 6.90 36.0 8.10 590.0 0.0 0
25.00 GDXJ1424J25 7.00 0.00 5.90 59.0 7.10 353.0 0.0 0
26.00 GDXJ1424J26 6.60 0.00 4.80 300.0 6.10 347.0 0.0 0
26.50 GDXJ1424J26.5 6.10 0.00 4.40 26.0 5.60 353.0 0.0 0
27.00 GDXJ1424J27 5.60 0.00 3.70 11.0 5.10 360.0 0.0 0
27.00 GDXJ1431J27 6.00 0.40 4.00 70.0 5.70 1008.0 1.0 1
27.50 GDXJ1424J27.5 5.10 0.00 3.40 64.0 5.20 1201.0 0.0 0
27.50 GDXJ1431J27.5 5.10 0.00 3.60 38.0 5.20 791.0 0.0 0
28.00 GDXJ1424J28 4.60 0.00 3.20 401.0 4.70 2207.0 0.0 0
28.00 GDXJ1431J28 4.60 0.00 3.10 232.0 4.70 957.0 0.0 0
28.50 GDXJ1424J28.5 4.10 0.00 2.70 10.0 4.20 2065.0 0.0 0
28.50 GDXJ1431J28.5 4.20 0.00 2.70 166.0 4.20 1247.0 0.0 0
29.00 GDXJ1424J29 3.60 0.00 2.20 577.0 3.10 1669.0 0.0 0
29.00 GDXJ1431J29 3.70 0.00 2.30 33.0 3.80 1249.0 0.0 0
29.50 GDXJ1424J29.5 3.10 0.00 1.75 296.0 3.20 1355.0 0.0 0
29.50 GDXJ1431J29.5 3.20 0.00 1.90 92.0 2.85 1300.0 0.0 0
30.00 GDXJ1424J30 1.25 -1.40 1.15 53.0 2.05 1267.0 1.0 10
30.00 GDXJ1431J30 2.30 -0.55 1.55 97.0 1.90 1133.0 30.0 30
30.50 GDXJ1424J30.5 2.15 0.00 0.95 103.0 1.55 1378.0 0.0 0
30.50 GDXJ1431J30.5 2.40 0.00 1.25 64.0 1.55 1064.0 0.0 0
31.00 GDXJ1424J31 1.70 0.00 0.60 68.0 0.90 1726.0 0.0 0
31.00 GDXJ1431J31 1.50 -0.55 1.00 25.0 1.25 1086.0 21.0 288
31.50 GDXJ1424J31.5 0.44 -0.86 0.35 1750.0 0.50 258.0 50.0 24
31.50 GDXJ1431J31.5 2.10 0.40 0.75 456.0 1.00 913.0 24.0 193
32.00 GDXJ1424J32 0.25 -0.70 0.20 976.0 0.35 645.0 40.0 474
32.00 GDXJ1431J32 1.55 0.20 0.60 46.0 0.75 667.0 19.0 68
32.50 GDXJ1424J32.5 0.15 -0.60 0.05 1195.0 0.30 2968.0 20.0 75
32.50 GDXJ1431J32.5 0.70 -0.45 0.45 40.0 0.65 961.0 30.0 18
33.00 GDXJ1424J33 0.20 -0.30 0.05 956.0 0.25 2397.0 136.0 169
33.00 GDXJ1431J33 0.55 -0.65 0.35 48.0 0.55 1115.0 20.0 102
33.50 GDXJ1424J33.5 0.05 -0.30 0.05 21.0 0.20 1213.0 119.0 284
33.50 GDXJ1431J33.5 0.75 0.00 0.30 57.0 0.45 1113.0 4.0 330
34.00 GDXJ1424J34 0.05 -0.20 0.05 10.0 0.15 1157.0 22.0 465
34.00 GDXJ1431J34 0.75 0.00 0.20 702.0 0.45 1789.0 10.0 343
34.50 GDXJ1424J34.5 0.20 0.00 0.10 371.0 0.15 1113.0 63.0 261
34.50 GDXJ1431J34.5 0.60 0.00 0.15 885.0 0.35 1606.0 10.0 320
35.00 GDXJ1424J35 0.05 0.00 0.05 11.0 0.15 1871.0 11.0 297
35.00 GDXJ1431J35 0.40 0.00 0.15 2.0 0.30 864.0 13.0 477
35.50 GDXJ1424J35.5 0.16 0.00 0.05 45.0 0.10 1212.0 5.0 104
35.50 GDXJ1431J35.5 0.29 0.00 0.05 42.0 0.25 934.0 8.0 186
36.00 GDXJ1424J36 0.10 0.00 0.05 12.0 0.10 1660.0 11.0 295
36.00 GDXJ1431J36 0.30 0.00 0.05 743.0 0.20 964.0 5.0 222
36.50 GDXJ1424J36.5 0.05 0.00 0.05 1.0 0.10 1657.0 1.0 124
36.50 GDXJ1431J36.5 0.10 -0.10 0.05 685.0 0.20 1071.0 7.0 1,114
37.00 GDXJ1424J37 0.40 0.25 0.05 107.0 0.05 230.0 50.0 127
37.00 GDXJ1431J37 0.20 0.00 0.10 1399.0 0.20 1005.0 1.0 1,446
37.50 GDXJ1424J37.5 0.45 0.30 0.05 1943.0 0.05 119.0 9.0 9
37.50 GDXJ1431J37.5 0.20 0.10 0.10 297.0 0.15 675.0 5.0 99
38.00 GDXJ1424J38 0.65 0.50 0.05 1950.0 0.05 99.0 10.0 18
38.00 GDXJ1431J38 0.50 0.45 0.05 837.0 0.15 780.0 45.0 1,339
38.50 GDXJ1424J38.5 0.20 0.05 0.05 2060.0 0.05 122.0 2.0 24
38.50 GDXJ1431J38.5 0.10 0.00 0.05 670.0 0.15 811.0 9.0 843
39.00 GDXJ1424J39 0.20 0.15 0.05 1634.0 0.05 366.0 1.0 87
39.00 GDXJ1431J39 0.10 -0.10 0.10 94.0 0.15 1488.0 1.0 1,019
39.50 GDXJ1424J39.5 0.45 0.35 0.05 2850.0 0.05 101.0 1.0 2
39.50 GDXJ1431J39.5 0.05 0.00 0.05 17.0 0.10 732.0 20.0 22
40.00 GDXJ1424J40 0.15 0.05 0.05 2895.0 0.05 345.0 5.0 177
40.00 GDXJ1431J40 0.15 0.00 0.05 660.0 0.10 1001.0 3.0 193
40.50 GDXJ1424J40.5 0.35 0.30 0.05 1443.0 0.05 103.0 1.0 1
40.50 GDXJ1431J40.5 0.55 0.40 0.05 33.0 0.10 997.0 1.0 2
41.00 GDXJ1424J41 0.72 0.67 0.05 1503.0 0.05 106.0 7.0 6
41.00 GDXJ1431J41 0.15 0.00 0.05 1916.0 0.10 1202.0 10.0 10
41.50 GDXJ1424J41.5 0.05 0.00 0.05 2059.0 0.05 126.0 0.0 0
41.50 GDXJ1431J41.5 0.36 0.21 0.05 1749.0 0.10 1035.0 1.0 1
42.00 GDXJ1424J42 0.15 0.10 0.05 1471.0 0.05 116.0 10.0 28
42.00 GDXJ1431J42 0.10 -0.05 0.05 477.0 0.10 1379.0 10.0 30
42.50 GDXJ1424J42.5 0.25 0.20 0.05 1495.0 0.05 113.0 17.0 18
42.50 GDXJ1431J42.5 0.10 0.00 0.05 834.0 0.05 129.0 0.0 0
43.00 GDXJ1424J43 0.05 0.00 0.05 1200.0 0.05 129.0 0.0 0
43.00 GDXJ1431J43 0.10 0.00 0.05 834.0 0.05 82.0 0.0 0
43.50 GDXJ1424J43.5 0.20 0.15 0.05 93.0 0.05 112.0 30.0 48
43.50 GDXJ1431J43.5 0.10 0.00 0.05 1952.0 0.05 282.0 0.0 0
44.00 GDXJ1424J44 0.15 0.10 0.05 155.0 0.05 306.0 20.0 60
44.00 GDXJ1431J44 0.20 0.10 0.05 1972.0 0.05 273.0 2.0 2
44.50 GDXJ1424J44.5 0.05 0.00 0.05 1361.0 0.05 130.0 0.0 0
44.50 GDXJ1431J44.5 0.10 0.00 0.05 334.0 0.05 328.0 0.0 0
45.00 GDXJ1424J45 0.35 0.30 0.05 1299.0 0.05 129.0 23.0 23
45.00 GDXJ1431J45 0.10 0.00 0.05 225.0 0.05 294.0 0.0 0
45.50 GDXJ1424J45.5 0.05 0.00 0.05 252.0 0.05 387.0 0.0 0
45.50 GDXJ1431J45.5 0.15 0.05 0.05 11.0 0.05 279.0 20.0 20
46.00 GDXJ1424J46 0.05 0.00 0.05 10.0 0.05 291.0 0.0 0
46.00 GDXJ1431J46 0.10 0.00 0.05 1318.0 0.05 271.0 1.0 1
46.50 GDXJ1424J46.5 0.20 0.15 0.05 10.0 0.05 304.0 31.0 31
46.50 GDXJ1431J46.5 0.02 -0.03 0.05 1310.0 0.05 83.0 5.0 5
47.00 GDXJ1424J47 0.05 0.00 0.05 128.0 0.05 320.0 0.0 0
47.50 GDXJ1424J47.5 0.25 0.20 0.05 10.0 0.05 298.0 30.0 30
48.00 GDXJ1424J48 0.05 0.00 0.05 10.0 0.05 119.0 0.0 0
48.50 GDXJ1424J48.5 0.05 0.00 0.05 80.0 0.05 123.0 0.0 0
49.00 GDXJ1424J49 0.05 0.00 0.05 40.0 0.05 123.0 0.0 0

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GDXJ1424V24 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
25.00 GDXJ1424V25 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
26.00 GDXJ1424V26 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
26.50 GDXJ1424V26.5 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
27.00 GDXJ1424V27 0.03 -0.02 0.05 10.0 0.05 107.0 20.0 20
27.00 GDXJ1431V27 0.10 0.00 0.05 113.0 0.10 499.0 0.0 0
27.50 GDXJ1424V27.5 0.15 0.10 0.05 20.0 0.05 324.0 97.0 59
27.50 GDXJ1431V27.5 0.10 0.00 0.05 48.0 0.15 615.0 0.0 0
28.00 GDXJ1424V28 0.15 0.10 0.05 205.0 0.05 229.0 3.0 3
28.00 GDXJ1431V28 0.15 0.00 0.05 92.0 0.15 77.0 0.0 0
28.50 GDXJ1424V28.5 0.10 0.00 0.05 1770.0 0.10 1543.0 0.0 0
28.50 GDXJ1431V28.5 0.30 0.15 0.10 1985.0 0.20 150.0 1.0 1
29.00 GDXJ1424V29 0.10 0.00 0.05 942.0 0.10 1551.0 0.0 0
29.00 GDXJ1431V29 0.05 0.00 0.15 1930.0 0.30 214.0 0.0 0
29.50 GDXJ1424V29.5 0.40 0.30 0.05 690.0 0.15 885.0 1.0 1
29.50 GDXJ1431V29.5 0.25 0.20 0.25 1907.0 0.40 129.0 21.0 0
30.00 GDXJ1424V30 0.05 0.00 0.05 175.0 0.15 716.0 20.0 220
30.00 GDXJ1431V30 0.30 0.20 0.40 1072.0 0.55 45.0 5.0 35
30.50 GDXJ1424V30.5 0.20 0.00 0.10 25.0 0.25 442.0 0.0 0
30.50 GDXJ1431V30.5 0.50 0.30 0.55 1545.0 0.75 137.0 28.0 34
31.00 GDXJ1424V31 0.20 0.00 0.30 25.0 0.50 63.0 56.0 138
31.00 GDXJ1431V31 0.85 0.50 0.80 1222.0 1.00 259.0 52.0 177
31.50 GDXJ1424V31.5 0.60 0.50 0.45 1930.0 0.70 576.0 14.0 47
31.50 GDXJ1431V31.5 0.90 0.45 1.00 908.0 1.30 358.0 37.0 110
32.00 GDXJ1424V32 1.00 0.70 0.85 2268.0 1.15 42.0 1.0 137
32.00 GDXJ1431V32 1.40 0.80 1.30 1752.0 1.60 90.0 33.0 147
32.50 GDXJ1424V32.5 0.86 0.36 0.90 2920.0 1.45 689.0 10.0 180
32.50 GDXJ1431V32.5 0.95 0.00 1.65 1533.0 1.95 41.0 33.0 109
33.00 GDXJ1424V33 0.60 0.00 1.00 3072.0 1.85 83.0 9.0 42
33.00 GDXJ1431V33 1.05 0.00 1.85 2280.0 2.35 47.0 31.0 181
33.50 GDXJ1424V33.5 1.30 0.40 1.50 2415.0 2.35 103.0 11.0 75
33.50 GDXJ1431V33.5 1.55 0.00 1.90 2454.0 2.75 42.0 5.0 28
34.00 GDXJ1424V34 2.15 0.95 1.90 1947.0 2.80 141.0 100.0 196
34.00 GDXJ1431V34 1.76 0.00 2.10 1831.0 3.20 51.0 14.0 160
34.50 GDXJ1424V34.5 1.85 0.50 1.95 2230.0 3.30 103.0 1.0 152
34.50 GDXJ1431V34.5 1.95 0.00 2.25 1721.0 3.70 69.0 6.0 92
35.00 GDXJ1424V35 2.60 0.90 3.00 10.0 3.80 224.0 50.0 67
35.00 GDXJ1431V35 3.00 0.65 2.70 930.0 4.10 36.0 1.0 352
35.50 GDXJ1424V35.5 2.90 0.90 2.90 2328.0 4.30 1110.0 6.0 58
35.50 GDXJ1431V35.5 3.20 0.55 3.10 1574.0 4.60 37.0 1.0 205
36.00 GDXJ1424V36 2.75 0.30 3.40 1663.0 5.00 84.0 28.0 28
36.00 GDXJ1431V36 3.66 0.81 3.50 1581.0 5.10 43.0 5.0 138
36.50 GDXJ1424V36.5 3.20 0.20 3.90 1942.0 5.50 334.0 2.0 121
36.50 GDXJ1431V36.5 4.10 0.80 4.00 1890.0 5.40 69.0 6.0 190
37.00 GDXJ1424V37 4.60 1.00 4.40 1634.0 6.00 59.0 2.0 40
37.00 GDXJ1431V37 3.85 0.00 4.50 1849.0 5.90 88.0 12.0 578
37.50 GDXJ1424V37.5 4.65 0.00 5.00 1674.0 6.50 70.0 4.0 22
37.50 GDXJ1431V37.5 3.50 -0.70 4.90 1645.0 6.40 58.0 1.0 220
38.00 GDXJ1424V38 5.23 0.83 5.40 1703.0 7.00 162.0 1.0 22
38.00 GDXJ1431V38 5.00 0.40 5.40 1631.0 6.90 78.0 44.0 666
38.50 GDXJ1424V38.5 7.91 3.01 5.90 1214.0 7.80 42.0 10.0 6
38.50 GDXJ1431V38.5 5.10 0.00 5.90 1209.0 7.30 24.0 0.0 0
39.00 GDXJ1424V39 6.00 0.70 6.40 1214.0 8.30 42.0 1.0 5
39.00 GDXJ1431V39 4.62 -0.78 6.20 1224.0 7.90 411.0 1.0 1
39.50 GDXJ1424V39.5 5.80 0.00 7.10 375.0 8.80 1.0 0.0 0
39.50 GDXJ1431V39.5 6.10 0.00 6.90 1124.0 8.50 952.0 0.0 0
40.00 GDXJ1424V40 7.36 0.96 7.10 610.0 9.10 20.0 1.0 3
40.00 GDXJ1431V40 3.30 -3.20 7.20 1638.0 8.90 77.0 10.0 10
40.50 GDXJ1424V40.5 6.90 0.00 7.60 106.0 9.60 33.0 0.0 0
40.50 GDXJ1431V40.5 3.70 -3.20 7.60 1237.0 9.30 38.0 1.0 1
41.00 GDXJ1424V41 3.20 -4.10 7.90 106.0 10.60 7.0 2.0 2
41.00 GDXJ1431V41 8.40 0.90 8.40 1646.0 9.80 185.0 10.0 11
41.50 GDXJ1424V41.5 4.70 -3.10 8.60 280.0 10.60 26.0 2.0 15
41.50 GDXJ1431V41.5 4.30 -3.60 8.60 1220.0 10.30 20.0 1.0 1
42.00 GDXJ1424V42 8.90 0.00 9.10 150.0 11.00 34.0 2.0 34
42.00 GDXJ1431V42 8.50 0.00 9.30 1117.0 10.80 134.0 0.0 0
42.50 GDXJ1424V42.5 8.80 0.00 11.10 44.0 11.50 33.0 0.0 0
42.50 GDXJ1431V42.5 8.70 0.00 9.80 909.0 11.30 78.0 0.0 0
43.00 GDXJ1424V43 8.30 0.00 10.10 44.0 12.00 33.0 0.0 0
43.00 GDXJ1431V43 7.30 -2.10 10.10 1894.0 11.80 99.0 28.0 28
43.50 GDXJ1424V43.5 8.90 0.00 10.30 106.0 12.70 33.0 0.0 0
43.50 GDXJ1431V43.5 9.80 0.00 10.80 1120.0 12.50 88.0 0.0 0
44.00 GDXJ1424V44 9.30 0.00 10.90 20.0 13.90 20.0 19.0 19
44.00 GDXJ1431V44 10.20 0.00 11.30 550.0 13.00 33.0 0.0 0
44.50 GDXJ1424V44.5 9.90 0.00 11.30 106.0 13.60 20.0 0.0 0
44.50 GDXJ1431V44.5 11.00 0.00 11.80 953.0 13.70 62.0 0.0 0
45.00 GDXJ1424V45 10.30 0.00 11.80 106.0 13.90 20.0 0.0 0
45.00 GDXJ1431V45 11.50 0.00 12.30 102.0 14.20 174.0 0.0 0
45.50 GDXJ1424V45.5 10.90 0.00 12.10 231.0 14.30 88.0 0.0 0
45.50 GDXJ1431V45.5 12.00 0.00 12.30 97.0 14.70 51.0 0.0 0
46.00 GDXJ1424V46 11.30 0.00 12.90 86.0 14.90 20.0 0.0 0
46.00 GDXJ1431V46 12.50 0.00 12.90 33.0 15.00 33.0 0.0 0
46.50 GDXJ1424V46.5 11.90 0.00 13.30 10.0 15.70 123.0 0.0 0
46.50 GDXJ1431V46.5 13.00 0.00 13.30 83.0 15.60 33.0 0.0 0
47.00 GDXJ1424V47 12.30 0.00 13.90 86.0 15.90 20.0 0.0 0
47.50 GDXJ1424V47.5 12.90 0.00 14.30 86.0 16.40 61.0 0.0 0
48.00 GDXJ1424V48 13.30 0.00 14.90 106.0 17.10 20.0 0.0 0
48.50 GDXJ1424V48.5 13.90 0.00 15.30 106.0 17.70 31.0 0.0 0
49.00 GDXJ1424V49 10.60 -3.80 15.90 198.0 18.10 33.0 14.0 14