Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF $45.53

up +1.87


11/7/2014 04:00 PM  |  NYSEARCA : GDXJ
Last Trade: 45.53
Trade Time: Jul 11 04:00 PM Eastern Daylight Time
Change: 1.87 (4.28 %)
Prev Close: 43.66
Open: 43.76
Bid: 45.45
Ask: 45.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GDXJ Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GDXJ1419G24 19.30 0.00 19.60 16.0 21.80 1.0 0.0 0
25.00 GDXJ1419G25 18.20 0.00 18.60 16.0 20.80 1.0 0.0 0
25.00 GDXJ1425G25 13.60 -4.50 18.20 11.0 22.10 21.0 1.0 1
26.00 GDXJ1419G26 17.00 0.00 17.60 16.0 19.80 1.0 0.0 0
26.00 GDXJ1425G26 12.60 -3.40 17.40 10.0 21.10 10.0 1.0 1
26.50 GDXJ1425G26.5 16.80 0.00 16.90 10.0 20.60 10.0 0.0 0
27.00 GDXJ1419G27 16.10 0.00 16.60 25.0 18.80 9.0 0.0 0
27.00 GDXJ1425G27 14.90 0.00 16.40 10.0 20.20 10.0 0.0 0
27.50 GDXJ1425G27.5 14.60 0.00 16.30 10.0 19.80 11.0 0.0 0
28.00 GDXJ1419G28 14.90 0.00 15.60 25.0 17.80 9.0 0.0 0
28.00 GDXJ1425G28 13.80 0.00 16.00 25.0 18.10 13.0 0.0 0
28.50 GDXJ1425G28.5 13.50 0.00 15.20 10.0 18.60 10.0 0.0 0
29.00 GDXJ1419G29 4.40 -9.90 14.60 25.0 16.80 8.0 1.0 2
29.00 GDXJ1425G29 13.60 0.00 15.20 25.0 16.80 6.0 0.0 0
29.50 GDXJ1425G29.5 12.90 0.00 14.50 25.0 16.50 9.0 0.0 0
30.00 GDXJ1419G30 11.17 -2.13 13.60 17.0 16.40 10.0 10.0 33
30.00 GDXJ1425G30 12.10 0.00 14.20 25.0 16.30 15.0 0.0 0
30.50 GDXJ1425G30.5 11.50 0.00 13.30 10.0 16.90 10.0 0.0 0
31.00 GDXJ1419G31 10.54 -1.56 12.60 18.0 14.80 8.0 3.0 45
31.00 GDXJ1425G31 12.10 0.00 12.70 10.0 16.30 10.0 0.0 0
31.50 GDXJ1425G31.5 11.00 0.00 12.20 10.0 16.00 10.0 0.0 0
32.00 GDXJ1419G32 4.40 -6.80 11.50 19.0 13.80 8.0 5.0 5
32.00 GDXJ1425G32 11.00 0.00 11.70 10.0 15.20 10.0 0.0 0
32.50 GDXJ1425G32.5 10.10 -0.90 11.90 20.0 13.60 13.0 8.0 8
33.00 GDXJ1419G33 8.73 -1.57 11.40 16.0 12.80 8.0 10.0 17
33.00 GDXJ1425G33 10.50 0.00 10.60 10.0 14.30 10.0 0.0 0
33.50 GDXJ1425G33.5 10.00 0.00 10.10 140.0 12.80 2.0 0.0 0
34.00 GDXJ1419G34 7.18 -2.32 10.40 16.0 12.40 1.0 5.0 115
34.00 GDXJ1425G34 8.60 -0.90 9.60 140.0 12.00 1.0 16.0 16
34.50 GDXJ1425G34.5 9.00 0.00 10.00 21.0 11.80 2.0 0.0 0
35.00 GDXJ1419G35 6.27 -2.23 9.40 25.0 10.90 2.0 30.0 55
35.00 GDXJ1425G35 1.80 -6.70 8.90 140.0 11.60 16.0 3.0 3
35.50 GDXJ1425G35.5 8.00 0.00 8.40 196.0 10.30 31.0 0.0 0
36.00 GDXJ1419G36 9.40 0.00 8.40 15.0 9.70 26.0 11.0 157
36.00 GDXJ1425G36 5.10 -2.40 8.50 84.0 9.70 41.0 5.0 5
36.50 GDXJ1425G36.5 5.81 -1.19 7.40 947.0 9.10 42.0 1.0 1
37.00 GDXJ1419G37 6.12 -0.38 7.40 10.0 9.00 10.0 4.0 147
37.00 GDXJ1425G37 3.15 -3.35 6.90 1234.0 8.70 41.0 10.0 5
37.50 GDXJ1425G37.5 4.06 -2.04 6.20 971.0 8.10 51.0 1.0 19
38.00 GDXJ1419G38 6.23 -0.17 6.70 639.0 7.80 20.0 8.0 750
38.00 GDXJ1425G38 3.80 -1.80 5.70 976.0 7.70 41.0 20.0 43
38.50 GDXJ1425G38.5 4.00 -1.10 6.00 212.0 7.20 59.0 30.0 46
39.00 GDXJ1419G39 5.40 -1.30 5.70 425.0 6.60 75.0 1.0 152
39.00 GDXJ1425G39 3.50 -1.20 5.60 114.0 6.70 51.0 31.0 43
39.50 GDXJ1425G39.5 2.90 -1.40 4.30 981.0 6.20 41.0 1.0 32
40.00 GDXJ1419G40 5.04 0.74 4.70 1172.0 5.70 356.0 36.0 3,232
40.00 GDXJ1425G40 4.30 0.50 4.50 985.0 5.70 41.0 2.0 42
40.50 GDXJ1425G40.5 5.40 0.02 3.70 988.0 5.30 57.0 4.0 49
41.00 GDXJ1419G41 4.10 0.70 4.40 49.0 4.70 46.0 21.0 862
41.00 GDXJ1425G41 3.30 -1.55 3.70 1136.0 4.80 61.0 1.0 118
41.50 GDXJ1425G41.5 3.20 0.00 3.10 1146.0 4.40 74.0 12.0 35
42.00 GDXJ1419G42 2.70 0.25 2.80 1360.0 3.70 69.0 169.0 479
42.00 GDXJ1425G42 3.40 1.10 2.85 273.0 3.90 39.0 31.0 33
42.50 GDXJ1425G42.5 2.40 -1.20 2.55 1163.0 3.50 50.0 48.0 19
43.00 GDXJ1419G43 2.48 0.68 2.00 1427.0 2.80 31.0 16.0 1,281
43.00 GDXJ1425G43 2.50 0.00 2.50 977.0 3.10 18.0 11.0 915
43.50 GDXJ1425G43.5 2.18 -0.02 2.40 1130.0 2.75 43.0 3.0 4
44.00 GDXJ1419G44 1.80 0.20 1.65 1255.0 1.95 31.0 108.0 1,155
44.00 GDXJ1425G44 1.70 -0.55 2.05 1174.0 2.40 52.0 50.0 105
45.00 GDXJ1419G45 1.10 0.35 1.10 1086.0 1.30 46.0 191.0 1,021
45.00 GDXJ1425G45 1.18 -0.32 1.50 318.0 1.80 72.0 10.0 277
46.00 GDXJ1419G46 0.60 0.15 0.60 98.0 0.85 151.0 130.0 718
47.00 GDXJ1419G47 0.60 0.00 0.30 1485.0 0.50 60.0 1.0 739
48.00 GDXJ1419G48 0.20 0.05 0.10 1753.0 0.30 43.0 87.0 1,136

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GDXJ1419S24 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
25.00 GDXJ1419S25 0.10 0.05 0.05 26.0 0.05 79.0 1.0 1
25.00 GDXJ1425S25 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
26.00 GDXJ1419S26 0.03 -0.02 0.05 29.0 0.05 62.0 1.0 1
26.00 GDXJ1425S26 0.05 0.00 0.05 31.0 0.05 73.0 0.0 0
26.50 GDXJ1425S26.5 0.05 0.00 0.05 29.0 0.05 57.0 0.0 0
27.00 GDXJ1419S27 0.15 0.10 0.05 253.0 0.05 72.0 6600.0 6,506
27.00 GDXJ1425S27 0.05 0.00 0.05 31.0 0.05 57.0 0.0 0
27.50 GDXJ1425S27.5 0.05 0.00 0.05 10.0 0.05 57.0 0.0 0
28.00 GDXJ1419S28 0.02 -0.03 0.05 34.0 0.05 62.0 6.0 6,500
28.00 GDXJ1425S28 0.05 0.00 0.05 10.0 0.05 62.0 0.0 0
28.50 GDXJ1425S28.5 0.05 0.00 0.05 1.0 0.05 62.0 0.0 0
29.00 GDXJ1419S29 0.03 -0.02 0.05 10.0 0.05 62.0 12.0 31
29.00 GDXJ1425S29 0.30 0.25 0.05 10.0 0.05 57.0 4.0 4
29.50 GDXJ1425S29.5 0.05 0.00 0.05 10.0 0.05 57.0 0.0 0
30.00 GDXJ1419S30 0.02 -0.03 0.05 10.0 0.05 77.0 5.0 96
30.00 GDXJ1425S30 0.05 0.00 0.05 10.0 0.05 59.0 0.0 0
30.50 GDXJ1425S30.5 0.05 0.00 0.05 10.0 0.05 66.0 10.0 10
31.00 GDXJ1419S31 0.02 -0.03 0.05 10.0 0.05 92.0 5.0 57
31.00 GDXJ1425S31 0.05 0.00 0.05 10.0 0.05 71.0 10.0 28
31.50 GDXJ1425S31.5 0.15 0.10 0.05 10.0 0.05 54.0 20.0 20
32.00 GDXJ1419S32 0.04 -0.01 0.05 10.0 0.05 82.0 3.0 202
32.00 GDXJ1425S32 0.15 0.10 0.05 22.0 0.05 52.0 20.0 20
32.50 GDXJ1425S32.5 0.05 0.00 0.05 35.0 0.05 52.0 0.0 0
33.00 GDXJ1419S33 0.05 0.00 0.05 10.0 0.05 82.0 10.0 335
33.00 GDXJ1425S33 0.05 0.00 0.05 10.0 0.05 46.0 51.0 57
33.50 GDXJ1425S33.5 0.05 0.00 0.05 80.0 0.05 42.0 33.0 108
34.00 GDXJ1419S34 0.08 0.03 0.05 60.0 0.05 77.0 5.0 120
34.00 GDXJ1425S34 0.15 0.10 0.05 30.0 0.05 42.0 6.0 16
34.50 GDXJ1425S34.5 0.15 0.10 0.05 15.0 0.05 44.0 31.0 34
35.00 GDXJ1419S35 0.10 0.05 0.05 10.0 0.05 98.0 5.0 340
35.00 GDXJ1425S35 0.05 0.00 0.05 5.0 0.05 51.0 27.0 250
35.50 GDXJ1425S35.5 0.15 0.10 0.05 33.0 0.10 61.0 30.0 61
36.00 GDXJ1419S36 0.05 0.00 0.05 40.0 0.05 62.0 40.0 208
36.00 GDXJ1425S36 0.15 0.05 0.05 10.0 0.10 612.0 10.0 16
36.50 GDXJ1425S36.5 0.20 0.10 0.05 10.0 0.10 858.0 33.0 57
37.00 GDXJ1419S37 0.05 0.00 0.05 40.0 0.05 42.0 40.0 515
37.00 GDXJ1425S37 0.30 0.25 0.05 10.0 0.10 742.0 10.0 73
37.50 GDXJ1425S37.5 0.20 0.15 0.05 16.0 0.10 707.0 5.0 69
38.00 GDXJ1419S38 0.05 -0.05 0.05 5.0 0.05 42.0 2.0 419
38.00 GDXJ1425S38 0.45 0.40 0.05 1.0 0.15 1159.0 20.0 20
38.50 GDXJ1425S38.5 0.10 0.00 0.05 191.0 0.15 953.0 1.0 93
39.00 GDXJ1419S39 0.10 0.05 0.05 10.0 0.10 1588.0 1.0 682
39.00 GDXJ1425S39 0.10 0.00 0.05 10.0 0.15 301.0 910.0 2,256
39.50 GDXJ1425S39.5 0.70 0.50 0.05 1932.0 0.20 1301.0 12.0 15
40.00 GDXJ1419S40 0.05 -0.10 0.05 35.0 0.10 448.0 50.0 872
40.00 GDXJ1425S40 0.16 -0.09 0.10 591.0 0.25 1813.0 13.0 66
40.50 GDXJ1425S40.5 0.23 0.00 0.15 112.0 0.30 1598.0 2.0 122
41.00 GDXJ1419S41 0.10 -0.15 0.05 58.0 0.15 600.0 97.0 364
41.00 GDXJ1425S41 0.26 -0.09 0.15 118.0 0.35 1547.0 13.0 112
41.50 GDXJ1425S41.5 0.30 -0.11 0.25 42.0 0.40 887.0 21.0 39
42.00 GDXJ1419S42 0.15 -0.25 0.05 1980.0 0.20 613.0 225.0 950
42.00 GDXJ1425S42 0.35 -0.35 0.30 358.0 0.40 41.0 15.0 56
42.50 GDXJ1425S42.5 0.50 -0.30 0.40 75.0 0.60 1787.0 32.0 4
43.00 GDXJ1419S43 0.33 -0.37 0.15 1736.0 0.30 435.0 70.0 669
43.00 GDXJ1425S43 0.60 0.01 0.50 60.0 0.70 1657.0 2.0 46
43.50 GDXJ1425S43.5 1.00 -0.30 0.65 31.0 0.85 1756.0 3.0 31
44.00 GDXJ1419S44 0.45 -0.55 0.35 728.0 0.50 385.0 288.0 107
44.00 GDXJ1425S44 0.95 -0.45 0.80 62.0 0.95 372.0 101.0 44
45.00 GDXJ1419S45 0.93 -0.62 0.70 65.0 0.80 39.0 260.0 356
45.00 GDXJ1425S45 1.35 -0.65 1.15 107.0 1.40 140.0 28.0 101
46.00 GDXJ1419S46 1.93 -0.32 1.20 106.0 1.60 640.0 10.0 185
47.00 GDXJ1419S47 2.07 0.00 1.90 11.0 2.80 583.0 300.0 125
48.00 GDXJ1419S48 2.80 0.00 2.65 50.0 3.60 843.0 109.0 145
Trading Center