Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF $41.01

down 0.00


27/8/2014 04:00 PM  |  NYSEARCA : GDXJ
Last Trade: 41.01
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 41.01
Open: 41.26
Bid: 41.13
Ask: 41.61
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GDXJ Trend Analysis - it has underperformed the S&P 500 by 40%
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 GDXJ1429H31 9.70 0.00 9.70 31.0 10.50 59.0 0.0 0
32.00 GDXJ1429H32 8.70 0.00 8.70 31.0 9.50 31.0 0.0 0
33.00 GDXJ1429H33 8.50 1.10 7.40 20.0 8.60 23.0 19.0 19
34.00 GDXJ1429H34 7.10 0.30 6.80 192.0 7.50 444.0 52.0 111
34.50 GDXJ1429H34.5 6.30 0.00 6.30 31.0 7.00 47.0 0.0 0
35.00 GDXJ1429H35 6.40 0.70 5.70 57.0 6.50 100.0 10.0 10
35.50 GDXJ1429H35.5 5.30 0.00 5.30 26.0 6.00 165.0 0.0 0
36.00 GDXJ1429H36 5.40 0.70 4.80 1645.0 5.50 1682.0 10.0 10
36.50 GDXJ1429H36.5 7.60 3.30 4.30 2066.0 5.00 2145.0 18.0 38
37.00 GDXJ1429H37 4.15 0.00 3.80 2124.0 4.50 2113.0 1.0 6
37.50 GDXJ1429H37.5 3.30 0.00 3.30 1068.0 4.00 1597.0 0.0 0
38.00 GDXJ1429H38 4.30 1.45 2.85 2345.0 3.50 2696.0 23.0 22
38.50 GDXJ1429H38.5 3.90 1.55 2.35 2052.0 2.95 2414.0 10.0 24
39.00 GDXJ1429H39 2.29 0.39 1.90 2226.0 2.45 2615.0 60.0 60
39.50 GDXJ1429H39.5 3.70 2.30 1.40 1131.0 1.95 2658.0 13.0 15
40.00 GDXJ1429H40 1.17 0.00 1.00 1329.0 1.45 2025.0 10.0 79
40.50 GDXJ1429H40.5 0.80 0.20 0.60 356.0 1.05 2765.0 25.0 127
41.00 GDXJ1429H41 0.51 0.00 0.35 696.0 0.65 2131.0 16.0 285
41.50 GDXJ1429H41.5 0.30 0.00 0.15 1023.0 0.40 2641.0 66.0 297
42.00 GDXJ1429H42 0.15 0.00 0.05 1416.0 0.20 2140.0 60.0 481
42.50 GDXJ1429H42.5 0.05 0.00 0.05 2.0 0.10 682.0 17.0 174
43.00 GDXJ1429H43 0.10 0.00 0.05 235.0 0.10 1332.0 14.0 1,121
43.50 GDXJ1429H43.5 0.05 -0.05 0.05 50.0 0.10 1364.0 26.0 225
44.00 GDXJ1429H44 0.05 -0.05 0.05 5.0 0.10 1533.0 5.0 347
44.50 GDXJ1429H44.5 0.06 0.00 0.05 3729.0 0.10 1110.0 1.0 159
45.00 GDXJ1429H45 0.05 0.00 0.05 326.0 0.10 1117.0 6.0 123
45.50 GDXJ1429H45.5 0.15 0.05 0.05 3720.0 0.10 1117.0 59.0 227
46.00 GDXJ1429H46 0.15 0.05 0.05 793.0 0.10 1120.0 2.0 125
46.50 GDXJ1429H46.5 0.19 0.09 0.05 967.0 0.10 1120.0 15.0 75
47.00 GDXJ1429H47 0.47 0.37 0.05 10.0 0.10 694.0 1.0 38
47.50 GDXJ1429H47.5 0.65 0.60 0.05 3587.0 0.05 144.0 19.0 101
48.00 GDXJ1429H48 0.05 0.00 0.05 482.0 0.05 166.0 10.0 172
48.50 GDXJ1429H48.5 0.50 0.25 0.05 505.0 0.25 505.0 1.0 1
49.00 GDXJ1429H49 0.22 0.12 0.05 52.0 0.10 1130.0 3.0 14
49.50 GDXJ1429H49.5 0.32 0.27 0.05 87.0 0.05 98.0 1.0 38
50.00 GDXJ1429H50 0.14 0.09 0.05 20.0 0.05 199.0 10.0 31
50.50 GDXJ1429H50.5 0.30 0.25 0.05 31.0 0.05 98.0 5.0 34
51.00 GDXJ1429H51 0.04 -0.06 0.05 69.0 0.10 1237.0 10.0 10
51.50 GDXJ1429H51.5 0.60 0.50 0.05 305.0 0.10 1123.0 10.0 10
52.00 GDXJ1429H52 0.10 0.00 0.05 61.0 0.10 760.0 0.0 0
52.50 GDXJ1429H52.5 0.55 0.50 0.05 208.0 0.05 199.0 17.0 15
53.00 GDXJ1429H53 0.40 0.35 0.05 49.0 0.05 200.0 5.0 5

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 GDXJ1429T31 0.10 0.00 0.00 0.0 0.10 299.0 0.0 0
32.00 GDXJ1429T32 0.10 0.00 0.00 0.0 0.10 313.0 0.0 0
33.00 GDXJ1429T33 0.10 0.00 0.05 38.0 0.10 758.0 0.0 0
34.00 GDXJ1429T34 0.20 0.15 0.05 36.0 0.05 211.0 29.0 29
34.50 GDXJ1429T34.5 0.10 0.00 0.00 0.0 0.10 376.0 0.0 0
35.00 GDXJ1429T35 0.20 0.15 0.05 92.0 0.05 83.0 35.0 35
35.50 GDXJ1429T35.5 0.10 0.00 0.00 0.0 0.10 382.0 0.0 0
36.00 GDXJ1429T36 0.25 0.20 0.05 20.0 0.05 211.0 1.0 1
36.50 GDXJ1429T36.5 0.04 -0.06 0.05 57.0 0.10 1779.0 10.0 61
37.00 GDXJ1429T37 0.05 0.00 0.05 5.0 0.05 251.0 4.0 871
37.50 GDXJ1429T37.5 0.09 -0.01 0.05 10.0 0.10 1852.0 6.0 58
38.00 GDXJ1429T38 0.20 0.10 0.05 1201.0 0.10 1573.0 1.0 104
38.50 GDXJ1429T38.5 0.12 0.02 0.05 1198.0 0.10 1514.0 10.0 48
39.00 GDXJ1429T39 0.03 -0.01 0.05 55.0 0.05 411.0 190.0 647
39.50 GDXJ1429T39.5 0.05 0.00 0.05 1.0 0.10 681.0 1.0 126
40.00 GDXJ1429T40 0.10 0.00 0.05 1332.0 0.20 1340.0 20.0 291
40.50 GDXJ1429T40.5 0.25 0.02 0.10 2658.0 0.30 602.0 22.0 251
41.00 GDXJ1429T41 0.40 0.00 0.25 1401.0 0.55 887.0 206.0 509
41.50 GDXJ1429T41.5 0.77 0.00 0.50 904.0 0.85 331.0 4.0 165
42.00 GDXJ1429T42 1.15 0.00 0.80 1687.0 1.30 1477.0 10.0 69
42.50 GDXJ1429T42.5 2.25 1.05 1.20 1590.0 1.75 1501.0 11.0 86
43.00 GDXJ1429T43 2.01 0.41 1.60 1546.0 2.20 1185.0 1.0 68
43.50 GDXJ1429T43.5 2.35 0.25 2.10 1337.0 2.70 760.0 8.0 14
44.00 GDXJ1429T44 2.40 -0.20 2.60 1317.0 3.20 1056.0 12.0 39
44.50 GDXJ1429T44.5 2.40 -0.60 3.00 1297.0 3.70 907.0 10.0 10
45.00 GDXJ1429T45 4.50 1.00 3.50 1236.0 4.20 871.0 6.0 17
45.50 GDXJ1429T45.5 3.60 -0.40 4.00 1185.0 4.70 928.0 1.0 1
46.00 GDXJ1429T46 4.40 -0.10 4.50 839.0 5.20 673.0 12.0 81
46.50 GDXJ1429T46.5 5.00 0.00 5.00 1124.0 5.70 1025.0 0.0 0
47.00 GDXJ1429T47 4.60 -0.90 5.50 585.0 6.20 545.0 15.0 15
47.50 GDXJ1429T47.5 6.00 0.00 6.00 585.0 6.70 521.0 0.0 0
48.00 GDXJ1429T48 6.50 0.00 6.50 550.0 7.20 318.0 0.0 0
48.50 GDXJ1429T48.5 7.00 0.00 7.00 532.0 7.70 535.0 0.0 0
49.00 GDXJ1429T49 6.60 -0.90 7.50 79.0 8.40 79.0 5.0 22
49.50 GDXJ1429T49.5 8.00 0.00 7.60 151.0 8.80 268.0 0.0 0
50.00 GDXJ1429T50 8.50 0.30 8.20 510.0 9.20 187.0 17.0 19
50.50 GDXJ1429T50.5 7.60 -1.40 9.00 79.0 9.80 79.0 16.0 16
51.00 GDXJ1429T51 8.80 -0.70 9.50 470.0 10.20 638.0 2.0 2
51.50 GDXJ1429T51.5 9.20 -0.60 9.80 1470.0 10.80 885.0 10.0 10
52.00 GDXJ1429T52 9.60 -0.60 10.20 570.0 11.60 1455.0 6.0 8
52.50 GDXJ1429T52.5 9.40 -1.10 10.50 79.0 12.00 79.0 13.0 13
53.00 GDXJ1429T53 11.00 0.00 11.00 710.0 12.30 1125.0 0.0 0
Trading Center