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

down -0.12


27/8/2014 04:00 PM  |  NYSEARCA : GDXJ
Last Trade: 41.01
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.29 %)
Prev Close: 41.13
Open: 41.26
Bid: 41.02
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 42%
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 GDXJ1429H31 9.30 0.00 9.70 31.0 10.50 59.0 0.0 0
32.00 GDXJ1429H32 7.60 0.00 8.70 31.0 9.50 31.0 0.0 0
33.00 GDXJ1429H33 8.50 1.30 7.40 20.0 8.60 23.0 19.0 19
34.00 GDXJ1429H34 7.10 0.80 6.80 192.0 7.50 444.0 52.0 111
34.50 GDXJ1429H34.5 5.50 0.00 6.30 31.0 7.00 47.0 0.0 0
35.00 GDXJ1429H35 6.40 1.10 5.70 57.0 6.50 100.0 10.0 10
35.50 GDXJ1429H35.5 4.80 0.00 5.30 26.0 6.00 165.0 0.0 0
36.00 GDXJ1429H36 5.40 1.10 4.80 1645.0 5.50 1682.0 10.0 10
36.50 GDXJ1429H36.5 7.60 3.80 4.30 2066.0 5.00 2145.0 18.0 38
37.00 GDXJ1429H37 4.15 0.85 3.80 2124.0 4.50 2113.0 1.0 6
37.50 GDXJ1429H37.5 2.85 0.00 3.30 1068.0 4.00 1597.0 0.0 0
38.00 GDXJ1429H38 4.30 1.90 2.85 2345.0 3.50 2696.0 23.0 22
38.50 GDXJ1429H38.5 3.90 2.00 2.35 2052.0 2.95 2414.0 10.0 24
39.00 GDXJ1429H39 2.29 0.79 1.90 2226.0 2.45 2615.0 60.0 60
39.50 GDXJ1429H39.5 3.70 2.60 1.40 1131.0 1.95 2658.0 13.0 15
40.00 GDXJ1429H40 1.17 0.32 1.00 1329.0 1.45 2025.0 10.0 79
40.50 GDXJ1429H40.5 0.80 0.00 0.60 356.0 1.05 2765.0 25.0 127
41.00 GDXJ1429H41 0.51 0.06 0.35 696.0 0.65 2131.0 16.0 279
41.50 GDXJ1429H41.5 0.30 -0.10 0.15 1023.0 0.40 2641.0 66.0 233
42.00 GDXJ1429H42 0.15 -0.10 0.05 1416.0 0.20 2140.0 60.0 509
42.50 GDXJ1429H42.5 0.05 0.00 0.05 2.0 0.10 682.0 17.0 178
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 0.00 0.05 5.0 0.10 1533.0 5.0 347
44.50 GDXJ1429H44.5 0.06 0.01 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 6.0 129
45.50 GDXJ1429H45.5 0.15 0.10 0.05 3720.0 0.10 1117.0 59.0 227
46.00 GDXJ1429H46 0.15 0.10 0.05 793.0 0.10 1120.0 2.0 125
46.50 GDXJ1429H46.5 0.19 0.14 0.05 967.0 0.10 1120.0 15.0 75
47.00 GDXJ1429H47 0.47 0.42 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 0.45 0.05 505.0 0.25 505.0 1.0 1
49.00 GDXJ1429H49 0.22 0.17 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 -0.01 0.05 69.0 0.10 1237.0 10.0 10
51.50 GDXJ1429H51.5 0.60 0.55 0.05 305.0 0.10 1123.0 10.0 10
52.00 GDXJ1429H52 0.05 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 0.05 0.00 0.00 0.0 0.10 299.0 0.0 0
32.00 GDXJ1429T32 0.05 0.00 0.00 0.0 0.10 313.0 0.0 0
33.00 GDXJ1429T33 0.05 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 0.05 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 0.05 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 -0.01 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 0.04 0.05 10.0 0.10 1852.0 6.0 58
38.00 GDXJ1429T38 0.20 0.15 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 -0.02 0.05 55.0 0.05 411.0 190.0 807
39.50 GDXJ1429T39.5 0.05 -0.05 0.05 1.0 0.10 681.0 1.0 126
40.00 GDXJ1429T40 0.10 -0.05 0.05 1332.0 0.20 1340.0 20.0 311
40.50 GDXJ1429T40.5 0.25 -0.05 0.10 2658.0 0.30 602.0 22.0 229
41.00 GDXJ1429T41 0.40 -0.05 0.25 1401.0 0.55 887.0 206.0 319
41.50 GDXJ1429T41.5 0.77 0.07 0.50 904.0 0.85 331.0 4.0 161
42.00 GDXJ1429T42 1.15 0.05 0.80 1687.0 1.30 1477.0 10.0 78
42.50 GDXJ1429T42.5 2.25 0.90 1.20 1590.0 1.75 1501.0 11.0 86
43.00 GDXJ1429T43 2.01 0.26 1.60 1546.0 2.20 1185.0 1.0 68
43.50 GDXJ1429T43.5 2.35 0.10 2.10 1337.0 2.70 760.0 8.0 14
44.00 GDXJ1429T44 2.40 -0.30 2.60 1317.0 3.20 1056.0 12.0 39
44.50 GDXJ1429T44.5 2.40 -0.80 3.00 1297.0 3.70 907.0 10.0 14
45.00 GDXJ1429T45 4.50 0.80 3.50 1236.0 4.20 871.0 6.0 42
45.50 GDXJ1429T45.5 3.60 -0.60 4.00 1185.0 4.70 928.0 1.0 1
46.00 GDXJ1429T46 4.40 -0.30 4.50 839.0 5.20 673.0 12.0 81
46.50 GDXJ1429T46.5 5.20 0.00 5.00 1124.0 5.70 1025.0 0.0 0
47.00 GDXJ1429T47 4.60 -1.00 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 6.60 0.00 6.50 550.0 7.20 318.0 0.0 0
48.50 GDXJ1429T48.5 6.90 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 0.10 8.20 510.0 9.20 187.0 17.0 19
50.50 GDXJ1429T50.5 7.60 -1.50 9.00 79.0 9.80 79.0 16.0 16
51.00 GDXJ1429T51 8.80 -0.60 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 -1.10 10.20 570.0 11.60 1455.0 6.0 8
52.50 GDXJ1429T52.5 9.40 -1.40 10.50 79.0 12.00 79.0 13.0 13
53.00 GDXJ1429T53 11.40 0.00 11.00 710.0 12.30 1125.0 0.0 0
Trading Center