$31.26 -0.34 (-1.08%) Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF - NYSEARCA

Oct. 24, 2014 | 12:19 PM
Last Trade: 31.26
Trade Time: Oct 24 12:19 PM Eastern Daylight Time
Change: -0.34 (-1.08%)
Prev Close: 31.60
Open: 31.60
Bid: 31.27
Ask: 31.28
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GDXJ1424J24 5.90 0.00 5.20 99.0 7.50 1566.0 0.0 0
25.00 GDXJ1424J25 4.80 0.00 4.10 21.0 6.50 1398.0 0.0 0
26.00 GDXJ1424J26 3.80 0.00 4.70 208.0 5.60 477.0 0.0 0
26.50 GDXJ1424J26.5 3.40 0.00 3.40 95.0 5.00 1643.0 0.0 0
27.00 GDXJ1424J27 2.80 0.00 3.10 75.0 4.50 1639.0 0.0 0
27.00 GDXJ1431J27 6.00 3.15 3.70 1113.0 4.90 1281.0 1.0 1
27.50 GDXJ1424J27.5 3.60 0.00 2.35 75.0 4.00 1552.0 0.0 0
27.50 GDXJ1431J27.5 2.50 0.00 3.20 1297.0 4.40 1497.0 0.0 0
28.00 GDXJ1424J28 1.80 0.00 2.50 1573.0 3.50 1481.0 0.0 0
28.00 GDXJ1431J28 2.05 0.00 2.80 1016.0 3.90 1368.0 0.0 0
28.50 GDXJ1424J28.5 2.50 0.00 1.60 95.0 2.95 1676.0 0.0 0
28.50 GDXJ1431J28.5 2.00 0.00 2.35 1072.0 3.50 1466.0 100.0 100
29.00 GDXJ1424J29 2.00 0.00 1.70 1987.0 2.45 1553.0 31.0 0
29.00 GDXJ1431J29 2.25 0.00 1.95 1251.0 3.00 1613.0 1.0 1
29.50 GDXJ1424J29.5 0.65 0.00 1.20 1931.0 2.20 2047.0 81.0 81
29.50 GDXJ1431J29.5 1.50 0.00 1.55 1399.0 2.45 1806.0 16.0 16
30.00 GDXJ1424J30 1.30 -0.20 0.75 1376.0 1.55 1487.0 1.0 91
30.00 GDXJ1431J30 1.65 0.00 1.35 2149.0 1.65 1183.0 222.0 131
30.50 GDXJ1424J30.5 0.50 -0.65 0.35 1494.0 0.90 1145.0 21.0 42
30.50 GDXJ1431J30.5 1.10 0.26 1.00 1961.0 1.25 1143.0 16.0 3
31.00 GDXJ1424J31 0.25 -0.15 0.10 1798.0 0.35 296.0 51.0 24
31.00 GDXJ1431J31 0.85 0.00 0.75 2007.0 1.00 1584.0 10.0 339
31.50 GDXJ1424J31.5 0.10 -0.15 0.05 434.0 0.20 2216.0 43.0 88
31.50 GDXJ1431J31.5 0.69 -0.21 0.60 1696.0 0.80 264.0 20.0 217
32.00 GDXJ1424J32 0.10 0.00 0.05 572.0 0.10 1363.0 30.0 489
32.00 GDXJ1431J32 0.70 0.00 0.40 2131.0 0.60 1897.0 56.0 124
32.50 GDXJ1424J32.5 0.10 0.00 0.10 3.0 0.10 1100.0 3.0 75
32.50 GDXJ1431J32.5 0.40 -0.15 0.30 1655.0 0.45 63.0 25.0 33
33.00 GDXJ1424J33 0.02 -0.01 0.05 5.0 0.05 212.0 10.0 256
33.00 GDXJ1431J33 0.20 0.00 0.20 1746.0 0.40 2287.0 20.0 117
33.50 GDXJ1424J33.5 0.05 0.00 0.05 5.0 0.10 1033.0 8.0 335
33.50 GDXJ1431J33.5 0.20 -0.05 0.20 27.0 0.30 1056.0 24.0 350
34.00 GDXJ1424J34 0.05 0.00 0.05 5.0 0.05 127.0 22.0 458
34.00 GDXJ1431J34 0.15 0.00 0.10 1344.0 0.25 1860.0 1.0 338
34.50 GDXJ1424J34.5 0.20 0.15 0.10 371.0 0.05 127.0 63.0 261
34.50 GDXJ1431J34.5 0.10 0.05 0.10 43.0 0.15 102.0 20.0 330
35.00 GDXJ1424J35 0.05 0.00 0.05 11.0 0.05 171.0 11.0 297
35.00 GDXJ1431J35 0.15 0.00 0.05 669.0 0.20 2093.0 2.0 483
35.50 GDXJ1424J35.5 0.16 0.11 0.05 45.0 0.05 152.0 5.0 104
35.50 GDXJ1431J35.5 0.19 0.04 0.05 42.0 0.15 1834.0 8.0 194
36.00 GDXJ1424J36 0.10 0.05 0.05 12.0 0.05 155.0 11.0 295
36.00 GDXJ1431J36 0.30 0.15 0.05 2.0 0.15 1898.0 5.0 222
36.50 GDXJ1424J36.5 0.05 0.00 0.05 1.0 0.05 176.0 1.0 124
36.50 GDXJ1431J36.5 0.10 -0.05 0.05 685.0 0.15 1360.0 7.0 1,109
37.00 GDXJ1424J37 0.03 0.00 0.05 107.0 0.05 177.0 20.0 137
37.00 GDXJ1431J37 0.20 0.05 0.10 1399.0 0.15 1367.0 1.0 1,446
37.50 GDXJ1424J37.5 0.45 0.40 0.05 1943.0 0.05 72.0 9.0 9
37.50 GDXJ1431J37.5 0.20 0.10 0.10 297.0 0.10 1212.0 5.0 99
38.00 GDXJ1424J38 0.65 0.60 0.05 1950.0 0.05 72.0 10.0 18
38.00 GDXJ1431J38 0.50 0.40 0.05 837.0 0.10 1262.0 45.0 1,339
38.50 GDXJ1424J38.5 0.20 0.15 0.05 2060.0 0.05 80.0 2.0 24
38.50 GDXJ1431J38.5 0.10 0.00 0.05 670.0 0.10 1285.0 9.0 843
39.00 GDXJ1424J39 0.20 0.15 0.05 1634.0 0.05 164.0 1.0 87
39.00 GDXJ1431J39 0.10 0.00 0.10 94.0 0.10 1455.0 1.0 1,019
39.50 GDXJ1424J39.5 0.45 0.40 0.05 2850.0 0.05 72.0 1.0 2
39.50 GDXJ1431J39.5 0.05 -0.05 0.05 17.0 0.10 1146.0 20.0 16
40.00 GDXJ1424J40 0.15 0.10 0.05 2895.0 0.05 184.0 5.0 177
40.00 GDXJ1431J40 0.15 0.10 0.05 660.0 0.10 1570.0 3.0 193
40.50 GDXJ1424J40.5 0.35 0.30 0.05 1443.0 0.05 72.0 1.0 1
40.50 GDXJ1431J40.5 0.55 0.45 0.05 33.0 0.05 136.0 1.0 2
41.00 GDXJ1424J41 0.72 0.67 0.05 1503.0 0.05 72.0 7.0 6
41.00 GDXJ1431J41 0.15 0.10 0.05 1916.0 0.05 394.0 10.0 10
41.50 GDXJ1424J41.5 0.05 0.00 0.05 2059.0 0.05 74.0 0.0 0
41.50 GDXJ1431J41.5 0.36 0.31 0.05 1749.0 0.05 385.0 1.0 1
42.00 GDXJ1424J42 0.15 0.10 0.05 1471.0 0.05 68.0 10.0 28
42.00 GDXJ1431J42 0.10 0.05 0.05 477.0 0.05 397.0 10.0 30
42.50 GDXJ1424J42.5 0.25 0.20 0.05 1495.0 0.05 72.0 17.0 18
42.50 GDXJ1431J42.5 0.05 0.00 0.05 834.0 0.05 289.0 0.0 0
43.00 GDXJ1424J43 0.05 0.00 0.05 1200.0 0.05 85.0 0.0 0
43.00 GDXJ1431J43 0.05 0.00 0.05 834.0 0.05 322.0 0.0 0
43.50 GDXJ1424J43.5 0.20 0.15 0.05 93.0 0.05 72.0 30.0 48
43.50 GDXJ1431J43.5 0.05 0.00 0.05 1952.0 0.05 340.0 0.0 0
44.00 GDXJ1424J44 0.15 0.10 0.05 155.0 0.05 175.0 20.0 60
44.00 GDXJ1431J44 0.20 0.15 0.05 1972.0 0.05 242.0 2.0 2
44.50 GDXJ1424J44.5 0.05 0.00 0.05 1361.0 0.05 75.0 0.0 0
44.50 GDXJ1431J44.5 0.05 0.00 0.05 334.0 0.05 320.0 0.0 0
45.00 GDXJ1424J45 0.35 0.30 0.05 1299.0 0.05 87.0 23.0 23
45.00 GDXJ1431J45 0.05 0.00 0.05 225.0 0.05 336.0 0.0 0
45.50 GDXJ1424J45.5 0.05 0.00 0.05 252.0 0.05 79.0 0.0 0
45.50 GDXJ1431J45.5 0.15 0.10 0.05 11.0 0.05 307.0 20.0 20
46.00 GDXJ1424J46 0.05 0.00 0.05 10.0 0.05 80.0 0.0 0
46.00 GDXJ1431J46 0.10 0.05 0.05 1318.0 0.05 382.0 1.0 1
46.50 GDXJ1424J46.5 0.20 0.15 0.05 10.0 0.05 79.0 31.0 31
46.50 GDXJ1431J46.5 0.02 -0.03 0.05 1310.0 0.05 341.0 5.0 3
47.00 GDXJ1424J47 0.05 0.00 0.05 128.0 0.05 80.0 0.0 0
47.50 GDXJ1424J47.5 0.25 0.20 0.05 10.0 0.05 79.0 30.0 30
48.00 GDXJ1424J48 0.05 0.00 0.05 10.0 0.05 79.0 0.0 0
48.50 GDXJ1424J48.5 0.05 0.00 0.05 80.0 0.05 79.0 0.0 0
49.00 GDXJ1424J49 0.05 0.00 0.05 40.0 0.05 79.0 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 0.05 105.0 0.0 0
25.00 GDXJ1424V25 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
26.00 GDXJ1424V26 0.05 0.00 0.00 0.0 0.05 94.0 0.0 0
26.50 GDXJ1424V26.5 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
27.00 GDXJ1424V27 0.03 -0.02 0.05 10.0 0.05 59.0 20.0 20
27.00 GDXJ1431V27 0.10 0.00 0.05 113.0 0.10 1254.0 0.0 0
27.50 GDXJ1424V27.5 0.15 0.10 0.05 20.0 0.05 49.0 97.0 59
27.50 GDXJ1431V27.5 0.05 0.00 0.05 910.0 0.15 1291.0 0.0 0
28.00 GDXJ1424V28 0.15 0.10 0.05 205.0 0.05 51.0 3.0 3
28.00 GDXJ1431V28 0.15 0.00 0.05 1061.0 0.15 998.0 11.0 11
28.50 GDXJ1424V28.5 0.05 0.00 0.05 1770.0 0.05 51.0 0.0 0
28.50 GDXJ1431V28.5 0.10 -0.10 0.05 1654.0 0.20 1339.0 20.0 27
29.00 GDXJ1424V29 0.10 0.00 0.05 942.0 0.05 69.0 0.0 0
29.00 GDXJ1431V29 0.40 0.00 0.10 1580.0 0.30 1201.0 53.0 53
29.50 GDXJ1424V29.5 0.25 0.00 0.05 688.0 0.10 165.0 29.0 30
29.50 GDXJ1431V29.5 0.35 0.00 0.20 1534.0 0.35 984.0 47.0 61
30.00 GDXJ1424V30 0.34 0.00 0.05 23.0 0.10 557.0 57.0 249
30.00 GDXJ1431V30 0.50 0.10 0.35 1165.0 0.50 1978.0 10.0 185
30.50 GDXJ1424V30.5 0.60 0.00 0.05 1265.0 0.20 1411.0 133.0 121
30.50 GDXJ1431V30.5 1.10 0.00 0.55 1739.0 0.75 2323.0 21.0 132
31.00 GDXJ1424V31 0.25 -0.15 0.15 1617.0 0.40 3049.0 20.0 418
31.00 GDXJ1431V31 1.07 0.00 0.70 1696.0 1.00 3413.0 19.0 226
31.50 GDXJ1424V31.5 0.50 0.00 0.20 2310.0 0.75 2578.0 156.0 168
31.50 GDXJ1431V31.5 1.30 0.40 1.00 1827.0 1.30 2642.0 9.0 220
32.00 GDXJ1424V32 0.87 0.27 0.55 2000.0 1.30 1980.0 5.0 138
32.00 GDXJ1431V32 1.15 0.00 1.35 1553.0 1.65 2666.0 56.0 207
32.50 GDXJ1424V32.5 2.30 0.00 0.85 1681.0 1.80 1568.0 40.0 150
32.50 GDXJ1431V32.5 0.95 -0.55 1.60 1835.0 2.15 2013.0 33.0 109
33.00 GDXJ1424V33 1.95 0.00 1.30 1660.0 2.35 1577.0 2.0 41
33.00 GDXJ1431V33 1.05 -0.80 1.65 2257.0 2.55 2057.0 31.0 181
33.50 GDXJ1424V33.5 2.16 0.00 2.35 10.0 2.80 950.0 6.0 74
33.50 GDXJ1431V33.5 1.55 -0.70 2.00 2056.0 3.00 1900.0 5.0 28
34.00 GDXJ1424V34 2.54 0.19 2.60 20.0 3.20 20.0 1.0 161
34.00 GDXJ1431V34 1.76 -0.89 2.40 2018.0 3.40 23.0 14.0 160
34.50 GDXJ1424V34.5 3.47 0.31 3.20 375.0 3.60 1647.0 2.0 139
34.50 GDXJ1431V34.5 1.95 -1.15 2.85 2250.0 3.90 2014.0 6.0 92
35.00 GDXJ1424V35 3.50 0.20 3.30 1913.0 4.20 12.0 17.0 53
35.00 GDXJ1431V35 3.00 -0.50 3.30 1843.0 4.40 1602.0 1.0 352
35.50 GDXJ1424V35.5 2.90 -1.00 3.70 1800.0 4.80 1566.0 6.0 14
35.50 GDXJ1431V35.5 3.20 -0.80 3.80 1782.0 4.90 1629.0 1.0 205
36.00 GDXJ1424V36 2.75 -1.65 4.20 1363.0 5.30 1151.0 28.0 28
36.00 GDXJ1431V36 3.66 -0.84 4.20 1837.0 5.40 1613.0 5.0 138
36.50 GDXJ1424V36.5 3.20 -1.50 4.70 1801.0 5.80 1658.0 2.0 101
36.50 GDXJ1431V36.5 4.10 -0.90 4.70 1786.0 5.90 1621.0 6.0 190
37.00 GDXJ1424V37 4.60 -0.80 5.10 1407.0 6.30 1116.0 2.0 17
37.00 GDXJ1431V37 6.81 0.00 5.20 1843.0 6.40 1622.0 38.0 540
37.50 GDXJ1424V37.5 4.65 -1.25 5.50 640.0 6.80 554.0 4.0 22
37.50 GDXJ1431V37.5 3.50 -2.40 5.70 1607.0 6.80 1010.0 1.0 220
38.00 GDXJ1424V38 6.75 0.35 6.30 1515.0 7.20 672.0 2.0 13
38.00 GDXJ1431V38 5.00 -1.40 6.10 1834.0 7.30 1478.0 44.0 666
38.50 GDXJ1424V38.5 7.91 1.01 6.60 426.0 7.80 386.0 10.0 6
38.50 GDXJ1431V38.5 6.50 0.00 6.60 1561.0 7.80 1193.0 0.0 0
39.00 GDXJ1424V39 6.00 -1.40 7.10 280.0 8.30 410.0 1.0 4
39.00 GDXJ1431V39 4.62 -2.68 7.10 1114.0 8.30 10.0 1.0 1
39.50 GDXJ1424V39.5 7.50 0.00 7.50 111.0 8.60 103.0 0.0 0
39.50 GDXJ1431V39.5 7.80 0.00 7.60 1078.0 8.80 1033.0 0.0 0
40.00 GDXJ1424V40 7.36 -1.04 8.00 1103.0 9.30 783.0 1.0 2
40.00 GDXJ1431V40 3.30 -5.10 8.10 1351.0 9.30 935.0 10.0 10
40.50 GDXJ1424V40.5 8.20 0.00 8.10 111.0 9.80 102.0 0.0 0
40.50 GDXJ1431V40.5 3.70 -4.80 8.60 1125.0 9.80 822.0 1.0 1
41.00 GDXJ1424V41 3.20 -5.40 8.60 111.0 10.30 102.0 2.0 2
41.00 GDXJ1431V41 8.40 -0.50 9.10 1645.0 10.30 1077.0 10.0 11
41.50 GDXJ1424V41.5 4.70 -4.50 9.00 111.0 10.80 102.0 2.0 15
41.50 GDXJ1431V41.5 4.30 -5.00 9.50 614.0 10.90 1088.0 1.0 1
42.00 GDXJ1424V42 11.78 0.00 10.00 377.0 11.30 559.0 30.0 30
42.00 GDXJ1431V42 10.10 0.00 10.00 567.0 11.40 757.0 0.0 0
42.50 GDXJ1424V42.5 10.00 0.00 10.10 51.0 12.10 179.0 0.0 0
42.50 GDXJ1431V42.5 10.20 0.00 10.10 561.0 12.10 476.0 0.0 0
43.00 GDXJ1424V43 10.40 0.00 10.60 51.0 12.80 184.0 0.0 0
43.00 GDXJ1431V43 7.30 -2.70 10.60 263.0 12.50 463.0 28.0 28
43.50 GDXJ1424V43.5 11.20 0.00 11.10 51.0 13.30 178.0 0.0 0
43.50 GDXJ1431V43.5 10.10 0.00 10.70 105.0 12.80 157.0 0.0 0
44.00 GDXJ1424V44 9.30 -1.70 11.10 40.0 13.30 20.0 19.0 19
44.00 GDXJ1431V44 10.90 0.00 11.30 168.0 14.00 196.0 0.0 0
44.50 GDXJ1424V44.5 12.00 0.00 11.90 61.0 13.80 1.0 0.0 0
44.50 GDXJ1431V44.5 11.50 0.00 11.70 105.0 14.50 180.0 0.0 0
45.00 GDXJ1424V45 12.40 0.00 11.10 21.0 14.40 700.0 0.0 0
45.00 GDXJ1431V45 12.00 0.00 12.30 168.0 15.00 196.0 0.0 0
45.50 GDXJ1424V45.5 13.00 0.00 12.90 61.0 15.10 1.0 0.0 0
45.50 GDXJ1431V45.5 12.60 0.00 12.70 105.0 15.50 195.0 0.0 0
46.00 GDXJ1424V46 12.80 0.00 13.40 61.0 15.30 1.0 0.0 0
46.00 GDXJ1431V46 13.00 0.00 13.30 95.0 16.00 177.0 0.0 0
46.50 GDXJ1424V46.5 14.00 0.00 13.90 61.0 15.80 1.0 0.0 0
46.50 GDXJ1431V46.5 13.50 0.00 13.70 227.0 16.50 200.0 0.0 0
47.00 GDXJ1424V47 14.10 0.00 13.50 10.0 16.40 500.0 0.0 0
47.50 GDXJ1424V47.5 15.00 0.00 14.90 61.0 16.80 1.0 0.0 0
48.00 GDXJ1424V48 14.80 0.00 15.40 61.0 17.30 1.0 0.0 0
48.50 GDXJ1424V48.5 16.00 0.00 15.90 61.0 17.80 1.0 0.0 0
49.00 GDXJ1424V49 10.60 -6.30 16.10 150.0 19.30 225.0 14.0 14