$28.51 -0.29 (-1.01%) Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF - NYSEARCA

Nov. 24, 2014 | 04:00 PM
Last Trade: 28.51
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.29 (-1.01%)
Prev Close: 28.80
Open: 28.73
Bid: 28.54
Ask: 28.61
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GDXJ1428K15 13.30 0.00 12.10 606.0 14.60 594.0 0.0 0
16.00 GDXJ1428K16 11.40 0.00 10.90 18.0 14.60 28.0 0.0 0
16.50 GDXJ1428K16.5 11.10 0.00 10.80 28.0 14.00 42.0 0.0 0
17.00 GDXJ1428K17 10.50 0.00 9.70 20.0 13.60 42.0 0.0 0
17.50 GDXJ1428K17.5 9.80 0.00 10.50 28.0 12.60 10.0 0.0 0
18.00 GDXJ1428K18 9.00 0.00 9.30 28.0 12.60 28.0 0.0 0
18.50 GDXJ1428K18.5 9.10 0.00 8.90 28.0 11.70 2.0 0.0 0
19.00 GDXJ1428K19 8.50 0.00 8.10 586.0 11.60 615.0 0.0 0
19.50 GDXJ1428K19.5 8.60 0.00 7.90 262.0 11.00 262.0 0.0 0
20.00 GDXJ1428K20 8.00 0.00 7.40 609.0 10.60 607.0 0.0 0
20.50 GDXJ1428K20.5 3.90 -3.90 7.80 369.0 8.70 262.0 1.0 1
21.00 GDXJ1428K21 3.90 -2.90 7.30 374.0 8.20 351.0 1.0 1
21.50 GDXJ1428K21.5 5.24 -1.06 6.80 375.0 7.90 626.0 4.0 4
22.00 GDXJ1428K22 6.10 0.00 6.30 363.0 7.00 285.0 0.0 0
22.50 GDXJ1428K22.5 5.70 0.00 5.80 380.0 6.70 522.0 0.0 0
23.00 GDXJ1428K23 2.90 -2.50 5.30 378.0 6.20 602.0 10.0 10
23.50 GDXJ1428K23.5 2.50 -2.40 5.00 551.0 5.70 1634.0 10.0 10
24.00 GDXJ1428K24 1.45 -2.95 4.50 702.0 5.40 2518.0 4.0 28
24.50 GDXJ1428K24.5 4.10 0.20 4.00 487.0 4.70 1328.0 1.0 42
25.00 GDXJ1428K25 4.00 0.60 3.50 538.0 4.00 2000.0 8.0 75
25.50 GDXJ1428K25.5 3.30 0.00 3.00 45.0 3.70 1392.0 5.0 5
26.00 GDXJ1428K26 2.90 0.00 2.50 47.0 3.20 1993.0 4.0 29
26.50 GDXJ1428K26.5 1.19 -0.96 2.05 107.0 2.65 2059.0 11.0 64
27.00 GDXJ1428K27 1.91 -0.89 1.65 91.0 2.10 2576.0 11.0 206
27.50 GDXJ1428K27.5 1.50 -0.05 1.30 699.0 2.15 2694.0 359.0 368
28.00 GDXJ1428K28 1.75 0.00 1.00 187.0 1.35 2678.0 75.0 312
28.50 GDXJ1428K28.5 0.70 -0.37 0.70 20.0 0.75 195.0 21.0 159
29.00 GDXJ1428K29 0.65 -0.12 0.40 602.0 0.65 2814.0 26.0 101
29.50 GDXJ1428K29.5 0.40 -0.19 0.25 517.0 0.45 2593.0 36.0 96
30.00 GDXJ1428K30 0.30 -0.40 0.15 550.0 0.35 2871.0 80.0 164
30.50 GDXJ1428K30.5 0.25 -0.03 0.10 81.0 0.15 1.0 53.0 183
31.00 GDXJ1428K31 0.15 -0.20 0.05 200.0 0.15 1345.0 98.0 55
31.50 GDXJ1428K31.5 0.20 0.05 0.15 197.0 0.20 2114.0 3.0 42
32.00 GDXJ1428K32 0.30 0.20 0.10 222.0 0.15 2169.0 2.0 59
32.50 GDXJ1428K32.5 0.17 0.12 0.05 1044.0 0.20 1936.0 4.0 56
33.00 GDXJ1428K33 0.16 0.11 0.05 405.0 0.20 1406.0 17.0 20
33.50 GDXJ1428K33.5 0.20 0.15 0.05 64.0 0.20 1316.0 3.0 3
34.00 GDXJ1428K34 0.14 -0.01 0.05 707.0 0.15 1422.0 17.0 27
34.50 GDXJ1428K34.5 0.50 0.35 0.05 1602.0 0.15 1301.0 9.0 13
35.00 GDXJ1428K35 0.15 0.05 0.05 28.0 0.10 837.0 5.0 5
35.50 GDXJ1428K35.5 0.06 -0.09 0.05 264.0 0.15 912.0 1.0 1
36.00 GDXJ1428K36 0.50 0.35 0.05 1.0 0.15 910.0 2.0 3
36.50 GDXJ1428K36.5 0.90 0.80 0.05 206.0 0.15 952.0 15.0 38
37.00 GDXJ1428K37 0.95 0.85 0.10 819.0 0.15 952.0 2.0 36
37.50 GDXJ1428K37.5 0.90 0.80 0.10 175.0 0.15 1068.0 22.0 22
38.00 GDXJ1428K38 0.05 -0.05 0.05 50.0 0.15 549.0 50.0 51
38.50 GDXJ1428K38.5 0.55 0.45 0.05 1433.0 0.15 952.0 4.0 28
39.00 GDXJ1428K39 0.10 0.00 0.05 1350.0 0.15 857.0 0.0 0
39.50 GDXJ1428K39.5 0.75 0.70 0.05 156.0 0.15 918.0 2.0 2
40.00 GDXJ1428K40 0.10 0.05 0.05 1.0 0.15 952.0 2.0 5
40.50 GDXJ1428K40.5 0.65 0.60 0.05 52.0 0.15 918.0 4.0 3
41.00 GDXJ1428K41 0.70 0.65 0.05 451.0 0.15 912.0 6.0 6
41.50 GDXJ1428K41.5 0.30 0.25 0.05 289.0 0.15 952.0 4.0 9
42.00 GDXJ1428K42 0.05 0.00 0.05 150.0 0.15 894.0 0.0 0
42.50 GDXJ1428K42.5 0.05 0.00 0.10 624.0 0.15 855.0 0.0 0
43.00 GDXJ1428K43 0.05 0.00 0.05 1926.0 0.15 857.0 0.0 0
43.50 GDXJ1428K43.5 0.05 0.00 0.05 1930.0 0.15 855.0 0.0 0
44.00 GDXJ1428K44 0.02 -0.03 0.05 1915.0 0.15 918.0 5.0 10

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GDXJ1428W15 0.05 0.00 0.00 0.0 0.15 627.0 0.0 0
16.00 GDXJ1428W16 0.05 0.00 0.00 0.0 0.15 444.0 0.0 0
16.50 GDXJ1428W16.5 0.05 0.00 0.00 0.0 0.15 436.0 0.0 0
17.00 GDXJ1428W17 0.05 0.00 0.00 0.0 0.15 435.0 0.0 0
17.50 GDXJ1428W17.5 0.05 0.00 0.00 0.0 0.15 305.0 0.0 0
18.00 GDXJ1428W18 0.05 0.00 0.05 49.0 0.15 915.0 0.0 0
18.50 GDXJ1428W18.5 0.05 0.00 0.00 0.0 0.15 458.0 0.0 0
19.00 GDXJ1428W19 0.05 0.00 0.05 115.0 0.15 873.0 0.0 0
19.50 GDXJ1428W19.5 0.05 0.00 0.05 114.0 0.15 909.0 10.0 10
20.00 GDXJ1428W20 0.07 0.02 0.05 468.0 0.15 1606.0 50.0 137
20.50 GDXJ1428W20.5 0.05 0.00 0.05 46.0 0.15 881.0 0.0 0
21.00 GDXJ1428W21 0.19 0.14 0.05 509.0 0.15 1479.0 17.0 17
21.50 GDXJ1428W21.5 0.40 0.35 0.05 87.0 0.15 1914.0 22.0 109
22.00 GDXJ1428W22 0.19 0.14 0.05 76.0 0.15 1614.0 6.0 43
22.50 GDXJ1428W22.5 0.45 0.40 0.05 239.0 0.15 1659.0 42.0 42
23.00 GDXJ1428W23 0.05 0.00 0.05 605.0 0.15 1839.0 47.0 93
23.50 GDXJ1428W23.5 0.10 0.00 0.05 251.0 0.15 1869.0 1.0 59
24.00 GDXJ1428W24 0.05 0.00 0.05 2.0 0.05 208.0 2.0 59
24.50 GDXJ1428W24.5 0.60 0.50 0.05 573.0 0.15 1074.0 9.0 25
25.00 GDXJ1428W25 0.10 0.00 0.05 2.0 0.15 1810.0 2.0 351
25.50 GDXJ1428W25.5 0.05 -0.10 0.10 831.0 0.15 1869.0 4.0 14
26.00 GDXJ1428W26 0.35 0.30 0.05 162.0 0.15 1354.0 20.0 38
26.50 GDXJ1428W26.5 0.15 0.00 0.05 1103.0 0.20 1275.0 40.0 34
27.00 GDXJ1428W27 0.25 0.10 0.10 1133.0 0.25 695.0 17.0 68
27.50 GDXJ1428W27.5 0.30 -0.20 0.25 422.0 0.40 1857.0 143.0 162
28.00 GDXJ1428W28 0.45 -0.05 0.40 264.0 0.50 84.0 52.0 123
28.50 GDXJ1428W28.5 0.65 -0.04 0.65 10.0 0.75 1473.0 99.0 477
29.00 GDXJ1428W29 0.95 0.15 0.85 305.0 1.05 119.0 2.0 127
29.50 GDXJ1428W29.5 0.95 0.00 0.85 1554.0 1.45 1497.0 62.0 105
30.00 GDXJ1428W30 1.70 0.20 1.25 1537.0 1.80 1346.0 57.0 80
30.50 GDXJ1428W30.5 3.10 1.50 1.75 1660.0 2.20 2094.0 15.0 76
31.00 GDXJ1428W31 2.20 0.21 2.20 1612.0 2.60 1617.0 4.0 29
31.50 GDXJ1428W31.5 1.40 -0.60 2.30 1147.0 3.10 1212.0 7.0 12
32.00 GDXJ1428W32 3.00 0.00 2.75 942.0 3.60 987.0 38.0 66
32.50 GDXJ1428W32.5 2.04 -0.71 3.20 975.0 4.10 804.0 2.0 2
33.00 GDXJ1428W33 7.20 4.00 3.60 1011.0 4.70 994.0 1.0 7
33.50 GDXJ1428W33.5 4.00 0.00 4.10 928.0 5.10 620.0 0.0 0
34.00 GDXJ1428W34 4.20 0.00 4.60 929.0 5.60 615.0 0.0 0
34.50 GDXJ1428W34.5 2.80 -1.90 5.10 951.0 6.10 527.0 11.0 13
35.00 GDXJ1428W35 3.05 -2.05 5.60 1477.0 6.70 1131.0 2.0 2
35.50 GDXJ1428W35.5 5.50 0.00 6.10 1360.0 7.20 1010.0 0.0 0
36.00 GDXJ1428W36 6.00 0.00 6.30 1376.0 7.70 1009.0 0.0 0
36.50 GDXJ1428W36.5 4.70 -1.80 7.10 1483.0 8.20 1165.0 1.0 2
37.00 GDXJ1428W37 5.10 -1.90 7.60 1446.0 8.70 1130.0 1.0 1
37.50 GDXJ1428W37.5 5.00 -2.50 8.10 2141.0 9.30 1906.0 30.0 30
38.00 GDXJ1428W38 8.00 0.00 8.00 1407.0 9.80 1164.0 0.0 0
38.50 GDXJ1428W38.5 5.90 -2.60 9.10 2122.0 10.30 1926.0 31.0 31
39.00 GDXJ1428W39 6.30 -2.70 9.40 1347.0 10.80 996.0 12.0 12
39.50 GDXJ1428W39.5 7.20 -2.30 10.10 790.0 11.10 567.0 2.0 2
40.00 GDXJ1428W40 7.68 -2.32 9.60 603.0 11.70 712.0 1.0 1
40.50 GDXJ1428W40.5 10.20 0.00 11.00 550.0 12.10 381.0 0.0 0
41.00 GDXJ1428W41 10.70 0.00 11.50 592.0 12.60 388.0 0.0 0
41.50 GDXJ1428W41.5 11.20 0.00 12.00 637.0 13.10 461.0 0.0 0
42.00 GDXJ1428W42 11.70 0.00 12.50 381.0 13.60 369.0 0.0 0
42.50 GDXJ1428W42.5 11.40 -0.70 12.10 395.0 15.50 395.0 20.0 20
43.00 GDXJ1428W43 12.50 0.00 13.50 422.0 14.60 417.0 0.0 0
43.50 GDXJ1428W43.5 13.10 0.00 14.00 28.0 15.10 19.0 0.0 0
44.00 GDXJ1428W44 13.70 0.00 14.50 565.0 16.10 360.0 0.0 0