$29.31 0.00 (0.00%) Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 29.31
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 29.31
Open: 28.69
Bid: 29.40
Ask: 29.46
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GDXJ1428K15 12.20 0.00 12.20 187.0 15.50 150.0 0.0 0
16.00 GDXJ1428K16 10.80 0.00 10.80 58.0 14.90 18.0 0.0 0
16.50 GDXJ1428K16.5 10.50 0.00 10.50 38.0 14.40 18.0 0.0 0
17.00 GDXJ1428K17 10.00 0.00 9.80 29.0 13.90 29.0 0.0 0
17.50 GDXJ1428K17.5 9.50 0.00 9.50 38.0 13.40 18.0 0.0 0
18.00 GDXJ1428K18 8.90 0.00 8.90 42.0 12.90 18.0 0.0 0
18.50 GDXJ1428K18.5 8.50 0.00 8.50 262.0 12.00 262.0 0.0 0
19.00 GDXJ1428K19 7.90 0.00 7.90 53.0 12.20 39.0 0.0 0
19.50 GDXJ1428K19.5 7.70 0.00 7.70 187.0 11.00 187.0 0.0 0
20.00 GDXJ1428K20 6.90 0.00 6.90 28.0 11.10 11.0 0.0 0
20.50 GDXJ1428K20.5 3.90 -2.90 6.80 281.0 8.90 276.0 1.0 1
21.00 GDXJ1428K21 3.90 -3.30 7.20 429.0 8.70 414.0 1.0 1
21.50 GDXJ1428K21.5 5.24 -1.76 7.00 402.0 7.80 19.0 4.0 4
22.00 GDXJ1428K22 5.10 0.00 5.10 34.0 8.60 32.0 0.0 0
22.50 GDXJ1428K22.5 4.60 0.00 4.60 689.0 8.00 29.0 0.0 0
23.00 GDXJ1428K23 2.90 -2.60 5.50 1335.0 6.60 379.0 10.0 10
23.50 GDXJ1428K23.5 2.50 -2.30 4.80 1248.0 6.40 13.0 10.0 10
24.00 GDXJ1428K24 1.45 -3.05 4.50 1863.0 5.60 15.0 4.0 28
24.50 GDXJ1428K24.5 4.10 0.10 4.00 1876.0 4.90 18.0 1.0 42
25.00 GDXJ1428K25 3.83 0.00 3.50 1279.0 4.30 890.0 4.0 73
25.50 GDXJ1428K25.5 3.30 0.35 2.95 1164.0 3.80 457.0 5.0 5
26.00 GDXJ1428K26 2.90 0.35 2.55 1381.0 3.50 55.0 4.0 29
26.50 GDXJ1428K26.5 1.19 -0.91 2.10 1351.0 2.95 81.0 11.0 64
27.00 GDXJ1428K27 1.78 0.13 1.65 1515.0 2.45 84.0 11.0 205
27.50 GDXJ1428K27.5 1.50 0.25 1.25 1336.0 2.00 76.0 359.0 368
28.00 GDXJ1428K28 1.13 0.00 0.90 1423.0 1.55 72.0 5.0 312
28.50 GDXJ1428K28.5 1.00 0.00 0.60 2037.0 1.15 132.0 10.0 179
29.00 GDXJ1428K29 0.70 0.00 0.70 20.0 0.75 22.0 77.0 127
29.50 GDXJ1428K29.5 0.45 0.00 0.45 20.0 0.50 141.0 12.0 122
30.00 GDXJ1428K30 0.25 0.00 0.20 1.0 0.35 241.0 51.0 231
30.50 GDXJ1428K30.5 0.09 0.00 0.05 1371.0 0.20 1642.0 60.0 232
31.00 GDXJ1428K31 0.11 -0.04 0.05 200.0 0.15 1890.0 98.0 153
31.50 GDXJ1428K31.5 0.20 0.10 0.15 197.0 0.10 1524.0 3.0 42
32.00 GDXJ1428K32 0.30 0.20 0.10 222.0 0.10 1632.0 2.0 59
32.50 GDXJ1428K32.5 0.17 -0.03 0.05 1044.0 0.20 2006.0 4.0 56
33.00 GDXJ1428K33 0.16 -0.04 0.05 405.0 0.20 1525.0 17.0 20
33.50 GDXJ1428K33.5 0.20 0.00 0.05 64.0 0.20 1238.0 3.0 3
34.00 GDXJ1428K34 0.14 -0.01 0.05 707.0 0.15 1150.0 17.0 27
34.50 GDXJ1428K34.5 0.50 0.35 0.05 1602.0 0.15 1105.0 9.0 13
35.00 GDXJ1428K35 0.15 0.00 0.05 28.0 0.15 1266.0 5.0 5
35.50 GDXJ1428K35.5 0.06 -0.09 0.05 264.0 0.15 1269.0 1.0 1
36.00 GDXJ1428K36 0.50 0.35 0.05 1.0 0.15 1272.0 2.0 3
36.50 GDXJ1428K36.5 0.90 0.75 0.05 206.0 0.15 1066.0 15.0 38
37.00 GDXJ1428K37 0.95 0.80 0.10 819.0 0.15 1207.0 2.0 36
37.50 GDXJ1428K37.5 0.90 0.75 0.10 175.0 0.15 1209.0 22.0 22
38.00 GDXJ1428K38 0.05 -0.10 0.05 50.0 0.15 924.0 50.0 51
38.50 GDXJ1428K38.5 0.55 0.40 0.05 1433.0 0.15 1256.0 4.0 28
39.00 GDXJ1428K39 0.15 0.00 0.05 1350.0 0.15 1241.0 0.0 0
39.50 GDXJ1428K39.5 0.75 0.60 0.05 156.0 0.15 1294.0 2.0 2
40.00 GDXJ1428K40 0.10 -0.05 0.05 1.0 0.15 1256.0 2.0 5
40.50 GDXJ1428K40.5 0.65 0.50 0.05 52.0 0.15 1235.0 4.0 3
41.00 GDXJ1428K41 0.70 0.55 0.05 451.0 0.15 1238.0 6.0 6
41.50 GDXJ1428K41.5 0.30 0.15 0.05 289.0 0.15 1260.0 4.0 9
42.00 GDXJ1428K42 0.15 0.00 0.05 150.0 0.15 1084.0 0.0 0
42.50 GDXJ1428K42.5 0.15 0.00 0.10 624.0 0.15 1144.0 0.0 0
43.00 GDXJ1428K43 0.15 0.00 0.05 1926.0 0.15 1141.0 0.0 0
43.50 GDXJ1428K43.5 0.15 0.00 0.05 1930.0 0.15 1187.0 0.0 0
44.00 GDXJ1428K44 0.02 -0.13 0.05 1915.0 0.15 1293.0 5.0 10

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GDXJ1428W15 0.15 0.00 0.00 0.0 0.15 605.0 0.0 0
16.00 GDXJ1428W16 0.15 0.00 0.00 0.0 0.15 605.0 0.0 0
16.50 GDXJ1428W16.5 0.15 0.00 0.00 0.0 0.15 652.0 0.0 0
17.00 GDXJ1428W17 0.15 0.00 0.00 0.0 0.15 621.0 0.0 0
17.50 GDXJ1428W17.5 0.15 0.00 0.00 0.0 0.15 652.0 0.0 0
18.00 GDXJ1428W18 0.15 0.00 0.05 49.0 0.15 1175.0 0.0 0
18.50 GDXJ1428W18.5 0.15 0.00 0.00 0.0 0.15 652.0 0.0 0
19.00 GDXJ1428W19 0.15 0.00 0.05 115.0 0.15 1209.0 0.0 0
19.50 GDXJ1428W19.5 0.05 -0.10 0.05 114.0 0.15 1285.0 10.0 10
20.00 GDXJ1428W20 0.07 -0.08 0.05 468.0 0.15 1743.0 50.0 137
20.50 GDXJ1428W20.5 0.15 0.00 0.05 46.0 0.15 1208.0 0.0 0
21.00 GDXJ1428W21 0.19 0.04 0.05 509.0 0.15 1229.0 17.0 17
21.50 GDXJ1428W21.5 0.40 0.25 0.05 87.0 0.15 1742.0 22.0 109
22.00 GDXJ1428W22 0.19 0.04 0.05 76.0 0.15 1742.0 6.0 43
22.50 GDXJ1428W22.5 0.45 0.30 0.05 239.0 0.15 1739.0 42.0 42
23.00 GDXJ1428W23 0.05 -0.10 0.05 605.0 0.15 1739.0 47.0 93
23.50 GDXJ1428W23.5 0.10 -0.05 0.05 251.0 0.15 1743.0 1.0 59
24.00 GDXJ1428W24 0.05 0.00 0.05 2.0 0.05 300.0 2.0 59
24.50 GDXJ1428W24.5 0.60 0.45 0.05 573.0 0.15 1712.0 9.0 25
25.00 GDXJ1428W25 0.10 -0.05 0.05 2.0 0.15 2029.0 2.0 351
25.50 GDXJ1428W25.5 0.05 -0.10 0.10 831.0 0.15 1501.0 4.0 14
26.00 GDXJ1428W26 0.05 0.00 0.05 6.0 0.15 2157.0 5.0 38
26.50 GDXJ1428W26.5 0.15 0.00 0.05 1103.0 0.15 1990.0 40.0 50
27.00 GDXJ1428W27 0.25 0.20 0.05 6.0 0.15 2232.0 17.0 84
27.50 GDXJ1428W27.5 0.16 0.00 0.05 571.0 0.20 2862.0 49.0 164
28.00 GDXJ1428W28 0.35 0.00 0.10 261.0 0.40 2231.0 5.0 167
28.50 GDXJ1428W28.5 0.44 0.00 0.20 216.0 0.40 1669.0 5.0 527
29.00 GDXJ1428W29 0.60 0.00 0.35 94.0 0.90 2122.0 2.0 129
29.50 GDXJ1428W29.5 0.95 0.30 0.65 270.0 1.25 2127.0 62.0 105
30.00 GDXJ1428W30 1.70 0.70 1.00 288.0 1.50 2028.0 57.0 81
30.50 GDXJ1428W30.5 1.55 0.00 1.25 150.0 2.05 2063.0 20.0 76
31.00 GDXJ1428W31 2.33 0.00 1.70 28.0 2.60 2030.0 4.0 25
31.50 GDXJ1428W31.5 1.40 -0.75 2.15 57.0 3.10 1418.0 7.0 12
32.00 GDXJ1428W32 3.00 0.25 2.60 175.0 3.60 1542.0 38.0 66
32.50 GDXJ1428W32.5 2.04 -1.16 3.10 53.0 4.10 1421.0 2.0 2
33.00 GDXJ1428W33 7.20 3.70 3.50 669.0 4.70 1328.0 1.0 7
33.50 GDXJ1428W33.5 4.20 0.00 4.00 274.0 5.20 1313.0 0.0 0
34.00 GDXJ1428W34 4.60 0.00 4.60 1261.0 5.60 1414.0 0.0 0
34.50 GDXJ1428W34.5 2.80 -2.30 5.10 1391.0 6.40 1734.0 11.0 13
35.00 GDXJ1428W35 6.54 0.00 5.70 1095.0 6.40 769.0 2.0 2
35.50 GDXJ1428W35.5 6.10 0.00 6.10 1260.0 7.40 1522.0 0.0 0
36.00 GDXJ1428W36 5.70 0.00 5.70 814.0 8.50 814.0 0.0 0
36.50 GDXJ1428W36.5 4.70 -1.80 6.50 28.0 8.20 27.0 1.0 2
37.00 GDXJ1428W37 5.10 -1.90 7.00 33.0 8.70 626.0 1.0 1
37.50 GDXJ1428W37.5 5.00 -2.70 7.70 33.0 9.20 626.0 30.0 30
38.00 GDXJ1428W38 7.50 0.00 7.50 187.0 11.00 187.0 0.0 0
38.50 GDXJ1428W38.5 5.90 -2.20 8.10 193.0 11.40 193.0 31.0 31
39.00 GDXJ1428W39 6.30 -2.20 8.50 27.0 12.00 42.0 12.0 12
39.50 GDXJ1428W39.5 7.20 -1.80 9.00 27.0 12.50 42.0 2.0 2
40.00 GDXJ1428W40 7.68 -1.42 9.10 33.0 13.10 10.0 1.0 1
40.50 GDXJ1428W40.5 9.90 0.00 9.90 27.0 13.50 42.0 0.0 0
41.00 GDXJ1428W41 10.50 0.00 10.50 28.0 12.50 18.0 0.0 0
41.50 GDXJ1428W41.5 11.00 0.00 11.00 28.0 13.10 18.0 0.0 0
42.00 GDXJ1428W42 11.50 0.00 11.50 28.0 14.60 1.0 0.0 0
42.50 GDXJ1428W42.5 11.40 -0.20 11.70 43.0 15.30 42.0 20.0 20
43.00 GDXJ1428W43 12.50 0.00 12.50 28.0 15.10 10.0 0.0 0
43.50 GDXJ1428W43.5 13.00 0.00 13.00 28.0 15.10 18.0 0.0 0
44.00 GDXJ1428W44 13.60 0.00 13.60 317.0 15.60 251.0 0.0 0