Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF $40.97

down -1.36


24/7/2014 04:00 PM  |  NYSEARCA : GDXJ
Last Trade: 40.97
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -1.36 (-3.21 %)
Prev Close: 42.33
Open: 41.69
Bid: 40.93
Ask: 41.08
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 21%
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GDXJ1425G25 13.60 -3.00 15.20 596.0 16.80 519.0 1.0 1
26.00 GDXJ1425G26 12.60 -2.70 13.30 506.0 16.70 114.0 1.0 1
26.50 GDXJ1425G26.5 15.30 0.00 13.80 489.0 15.10 298.0 0.0 0
27.00 GDXJ1425G27 14.80 0.00 13.30 489.0 14.60 298.0 0.0 0
27.50 GDXJ1425G27.5 14.30 0.00 12.90 587.0 13.50 296.0 0.0 0
28.00 GDXJ1425G28 15.10 1.30 12.40 730.0 13.40 389.0 1.0 1
28.50 GDXJ1425G28.5 14.60 1.30 11.90 598.0 12.90 389.0 1.0 1
29.00 GDXJ1425G29 14.10 1.30 11.40 730.0 12.50 393.0 1.0 1
29.50 GDXJ1425G29.5 12.30 0.00 10.90 598.0 11.90 389.0 0.0 0
30.00 GDXJ1425G30 11.80 0.00 10.30 489.0 11.60 298.0 0.0 0
30.50 GDXJ1425G30.5 11.30 0.00 9.80 489.0 11.10 298.0 0.0 0
31.00 GDXJ1425G31 10.80 0.00 9.30 573.0 10.60 398.0 0.0 0
31.50 GDXJ1425G31.5 10.30 0.00 8.90 728.0 9.80 410.0 0.0 0
32.00 GDXJ1425G32 9.80 0.00 8.40 737.0 9.50 393.0 0.0 0
32.50 GDXJ1425G32.5 10.10 0.90 7.80 962.0 9.80 589.0 8.0 8
33.00 GDXJ1425G33 8.80 0.00 7.40 799.0 8.80 421.0 0.0 0
33.50 GDXJ1425G33.5 8.30 0.00 6.90 799.0 8.00 393.0 0.0 0
34.00 GDXJ1425G34 8.60 0.90 6.30 1306.0 8.10 948.0 16.0 16
34.50 GDXJ1425G34.5 7.30 0.00 5.90 876.0 7.00 484.0 0.0 0
35.00 GDXJ1425G35 1.80 -5.00 5.40 1206.0 6.80 835.0 3.0 3
35.50 GDXJ1425G35.5 6.30 0.00 4.90 938.0 6.00 542.0 0.0 0
36.00 GDXJ1425G36 7.10 0.00 4.40 1012.0 5.80 783.0 5.0 5
36.50 GDXJ1425G36.5 6.71 0.00 3.90 1941.0 5.30 1093.0 1.0 1
37.00 GDXJ1425G37 6.10 1.30 3.40 1984.0 4.80 1341.0 19.0 19
37.50 GDXJ1425G37.5 6.40 2.10 2.90 2508.0 4.30 1696.0 18.0 34
38.00 GDXJ1425G38 3.80 0.00 2.40 2694.0 3.80 1948.0 20.0 43
38.50 GDXJ1425G38.5 4.45 0.00 1.90 2433.0 3.30 1536.0 2.0 39
39.00 GDXJ1425G39 3.50 0.70 1.40 1182.0 2.15 19.0 2.0 42
39.50 GDXJ1425G39.5 2.90 0.60 1.05 1378.0 1.65 51.0 1.0 32
40.00 GDXJ1425G40 3.70 1.80 0.65 1272.0 1.20 55.0 125.0 117
40.50 GDXJ1425G40.5 0.50 -0.95 0.65 1.0 0.85 275.0 3.0 64
41.00 GDXJ1425G41 0.39 -0.66 0.35 1.0 0.50 39.0 29.0 262
41.50 GDXJ1425G41.5 0.23 -0.62 0.15 977.0 0.25 15.0 144.0 96
42.00 GDXJ1425G42 0.38 -0.22 0.05 617.0 0.15 913.0 3.0 148
42.50 GDXJ1425G42.5 0.05 -0.35 0.05 24.0 0.10 1120.0 230.0 303
43.00 GDXJ1425G43 0.30 0.08 0.05 1013.0 0.10 1240.0 109.0 670
43.50 GDXJ1425G43.5 0.19 0.00 0.10 2199.0 0.10 1242.0 19.0 467
44.00 GDXJ1425G44 0.12 0.00 0.05 1577.0 0.05 672.0 167.0 761
44.50 GDXJ1425G44.5 0.02 -0.03 0.05 61.0 0.05 462.0 1.0 43
45.00 GDXJ1425G45 0.05 0.00 0.05 110.0 0.05 778.0 1.0 599
45.50 GDXJ1425G45.5 0.05 0.00 0.05 299.0 0.05 481.0 0.0 0
46.00 GDXJ1425G46 0.05 0.00 0.05 20.0 0.05 714.0 25.0 189
46.50 GDXJ1425G46.5 1.00 0.95 0.05 131.0 0.05 623.0 3.0 61
47.00 GDXJ1425G47 0.03 -0.02 0.05 272.0 0.05 767.0 10.0 142
47.50 GDXJ1425G47.5 0.05 0.00 0.05 1966.0 0.05 603.0 4.0 53
48.00 GDXJ1425G48 0.12 0.07 0.05 61.0 0.05 576.0 1.0 14
48.50 GDXJ1425G48.5 0.50 0.45 0.05 57.0 0.05 617.0 20.0 66
49.00 GDXJ1425G49 0.35 0.30 0.05 10.0 0.05 733.0 20.0 57
49.50 GDXJ1425G49.5 0.35 0.30 0.05 10.0 0.05 574.0 9.0 9
50.00 GDXJ1425G50 0.05 0.00 0.05 10.0 0.05 711.0 1.0 106
51.00 GDXJ1425G51 0.15 0.10 0.05 10.0 0.05 574.0 18.0 18
52.00 GDXJ1425G52 0.05 0.00 0.05 10.0 0.05 574.0 1.0 1
53.00 GDXJ1425G53 0.05 0.00 0.00 0.0 0.05 221.0 0.0 0

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GDXJ1425S25 0.05 0.00 0.00 0.0 0.05 383.0 0.0 0
26.00 GDXJ1425S26 0.05 0.00 0.05 31.0 0.05 443.0 0.0 0
26.50 GDXJ1425S26.5 0.05 0.00 0.05 29.0 0.05 443.0 0.0 0
27.00 GDXJ1425S27 0.05 0.00 0.05 31.0 0.05 443.0 0.0 0
27.50 GDXJ1425S27.5 0.05 0.00 0.05 10.0 0.05 443.0 0.0 0
28.00 GDXJ1425S28 0.05 0.00 0.05 10.0 0.05 443.0 0.0 0
28.50 GDXJ1425S28.5 0.05 0.00 0.05 1.0 0.05 443.0 0.0 0
29.00 GDXJ1425S29 0.30 0.25 0.05 10.0 0.05 443.0 4.0 4
29.50 GDXJ1425S29.5 0.05 0.00 0.05 10.0 0.05 443.0 0.0 0
30.00 GDXJ1425S30 0.05 0.00 0.05 10.0 0.05 443.0 0.0 0
30.50 GDXJ1425S30.5 0.05 0.00 0.05 10.0 0.05 283.0 10.0 10
31.00 GDXJ1425S31 0.05 0.00 0.05 10.0 0.05 283.0 10.0 28
31.50 GDXJ1425S31.5 0.15 0.10 0.05 10.0 0.05 441.0 20.0 20
32.00 GDXJ1425S32 0.15 0.10 0.05 22.0 0.05 583.0 20.0 20
32.50 GDXJ1425S32.5 0.05 0.00 0.05 35.0 0.05 583.0 0.0 0
33.00 GDXJ1425S33 0.05 0.00 0.05 10.0 0.05 457.0 51.0 57
33.50 GDXJ1425S33.5 0.05 0.00 0.05 80.0 0.05 451.0 33.0 108
34.00 GDXJ1425S34 0.15 0.10 0.05 30.0 0.05 237.0 6.0 16
34.50 GDXJ1425S34.5 0.15 0.10 0.05 15.0 0.05 282.0 31.0 34
35.00 GDXJ1425S35 0.05 0.00 0.05 5.0 0.05 613.0 27.0 243
35.50 GDXJ1425S35.5 0.15 0.10 0.05 33.0 0.05 466.0 30.0 61
36.00 GDXJ1425S36 0.02 -0.03 0.05 10.0 0.05 563.0 5.0 21
36.50 GDXJ1425S36.5 0.20 0.15 0.05 10.0 0.05 459.0 33.0 57
37.00 GDXJ1425S37 0.30 0.25 0.05 10.0 0.05 472.0 10.0 73
37.50 GDXJ1425S37.5 0.05 0.00 0.05 10.0 0.05 476.0 5.0 69
38.00 GDXJ1425S38 0.18 0.13 0.05 50.0 0.05 688.0 1800.0 577
38.50 GDXJ1425S38.5 0.10 0.05 0.05 317.0 0.05 484.0 1.0 93
39.00 GDXJ1425S39 0.30 0.25 0.05 46.0 0.05 133.0 1836.0 1,479
39.50 GDXJ1425S39.5 0.10 0.00 0.05 67.0 0.15 691.0 22.0 23
40.00 GDXJ1425S40 0.25 0.20 0.05 244.0 0.30 751.0 85.0 206
40.50 GDXJ1425S40.5 0.35 0.30 0.15 395.0 0.35 743.0 106.0 221
41.00 GDXJ1425S41 0.65 0.45 0.40 45.0 0.65 844.0 23.0 184
41.50 GDXJ1425S41.5 0.80 0.41 0.65 46.0 1.00 1514.0 2.0 124
42.00 GDXJ1425S42 1.50 0.84 1.00 104.0 1.65 1514.0 25.0 229
42.50 GDXJ1425S42.5 1.75 0.75 1.20 3933.0 2.15 1774.0 61.0 253
43.00 GDXJ1425S43 2.30 1.70 2.20 109.0 2.60 1347.0 8.0 579
43.50 GDXJ1425S43.5 2.55 0.90 2.10 3164.0 3.10 1500.0 13.0 259
44.00 GDXJ1425S44 3.00 0.93 2.90 2691.0 3.60 1209.0 11.0 149
44.50 GDXJ1425S44.5 2.25 0.15 2.70 1159.0 4.20 601.0 4.0 4
45.00 GDXJ1425S45 2.00 0.40 3.20 756.0 4.70 531.0 47.0 217
45.50 GDXJ1425S45.5 2.69 0.69 3.70 415.0 5.20 203.0 3.0 3
46.00 GDXJ1425S46 2.00 -0.45 4.10 874.0 5.70 564.0 8.0 37
46.50 GDXJ1425S46.5 3.20 0.30 4.60 1729.0 6.20 798.0 9.0 20
47.00 GDXJ1425S47 3.00 -0.40 5.10 2074.0 6.70 814.0 5.0 47
47.50 GDXJ1425S47.5 4.80 1.00 5.70 1268.0 7.20 792.0 2.0 14
48.00 GDXJ1425S48 4.40 0.10 6.10 1658.0 7.70 938.0 10.0 59
48.50 GDXJ1425S48.5 4.70 -0.10 6.50 764.0 8.20 331.0 6.0 14
49.00 GDXJ1425S49 7.20 1.90 7.40 20.0 8.70 218.0 21.0 20
49.50 GDXJ1425S49.5 5.70 -0.10 7.90 27.0 9.20 191.0 2.0 10
50.00 GDXJ1425S50 4.50 -1.80 8.50 57.0 9.70 57.0 15.0 15
51.00 GDXJ1425S51 8.90 1.60 9.50 297.0 10.90 55.0 38.0 1
52.00 GDXJ1425S52 8.30 0.00 10.40 352.0 11.90 55.0 0.0 0
53.00 GDXJ1425S53 9.30 0.00 10.60 284.0 12.70 133.0 0.0 0
Trading Center