Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF $43.52

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : GDXJ
Last Trade: 43.52
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 43.52
Open: 42.40
Bid: 43.89
Ask: 43.94
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 15%
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GDXJ1416H19 23.36 -0.04 23.40 240.0 25.30 105.0 1.0 12
20.00 GDXJ1416H20 23.70 1.70 22.00 397.0 24.30 105.0 7.0 3
21.00 GDXJ1416H21 21.00 0.00 21.00 29.0 23.40 19.0 0.0 0
22.00 GDXJ1416H22 20.00 0.00 20.00 29.0 22.40 19.0 0.0 0
23.00 GDXJ1416H23 19.10 0.00 19.10 29.0 21.60 2.0 0.0 0
24.00 GDXJ1416H24 18.10 0.00 18.10 29.0 20.60 2.0 0.0 0
25.00 GDXJ1416H25 19.00 1.80 17.20 404.0 19.20 105.0 4.0 39
26.00 GDXJ1416H26 15.70 0.00 15.70 41.0 18.90 30.0 2.0 1
27.00 GDXJ1401H27 16.10 0.90 15.20 295.0 17.30 105.0 1.0 1
27.00 GDXJ1416H27 14.90 -0.20 15.10 90.0 17.20 29.0 10.0 10
28.00 GDXJ1401H28 13.90 0.00 13.90 10.0 16.60 28.0 0.0 0
28.00 GDXJ1416H28 13.60 -0.70 14.30 429.0 16.20 105.0 20.0 47
29.00 GDXJ1401H29 12.90 0.00 12.90 29.0 16.40 39.0 0.0 0
29.00 GDXJ1416H29 12.00 -1.00 13.00 441.0 15.30 399.0 3.0 12
29.50 GDXJ1401H29.5 12.40 0.00 12.40 10.0 15.80 37.0 0.0 0
30.00 GDXJ1401H30 11.90 0.00 11.90 29.0 15.40 39.0 0.0 0
30.00 GDXJ1416H30 14.00 1.90 12.10 882.0 14.20 455.0 1.0 95
30.50 GDXJ1401H30.5 11.40 0.00 11.40 11.0 14.80 37.0 0.0 0
31.00 GDXJ1401H31 10.90 0.00 10.90 29.0 14.40 39.0 0.0 0
31.00 GDXJ1416H31 10.90 -0.20 11.10 448.0 13.30 341.0 1.0 95
31.50 GDXJ1401H31.5 10.40 0.00 10.40 11.0 13.10 28.0 0.0 0
32.00 GDXJ1401H32 9.90 0.00 9.90 12.0 12.70 23.0 0.0 0
32.00 GDXJ1416H32 9.68 -0.52 10.20 585.0 12.20 357.0 2.0 411
32.50 GDXJ1401H32.5 9.50 0.00 9.50 29.0 12.80 39.0 0.0 0
33.00 GDXJ1401H33 9.00 0.00 9.00 29.0 12.40 19.0 0.0 0
33.00 GDXJ1408H33 9.20 0.00 9.20 676.0 11.20 336.0 0.0 0
33.00 GDXJ1416H33 9.00 -0.30 9.30 1332.0 11.30 809.0 1.0 70
33.00 GDXJ1422H33 8.50 -0.90 9.40 627.0 11.30 488.0 4.0 4
33.00 GDXJ1429H33 8.50 -0.90 9.40 540.0 11.30 453.0 19.0 19
33.50 GDXJ1401H33.5 9.60 0.80 8.80 381.0 10.70 105.0 20.0 20
33.50 GDXJ1408H33.5 8.80 0.00 8.80 465.0 12.20 51.0 0.0 0
34.00 GDXJ1401H34 8.00 0.00 8.00 12.0 10.70 28.0 0.0 0
34.00 GDXJ1408H34 8.30 0.00 8.30 465.0 11.50 36.0 0.0 0
34.00 GDXJ1416H34 8.30 0.00 8.30 1349.0 10.30 819.0 1.0 147
34.00 GDXJ1422H34 8.20 -0.20 8.40 603.0 10.30 537.0 23.0 23
34.00 GDXJ1429H34 7.10 -1.30 8.40 535.0 10.30 438.0 52.0 111
34.50 GDXJ1401H34.5 7.80 0.00 7.80 758.0 9.80 34.0 0.0 0
34.50 GDXJ1408H34.5 7.30 0.00 7.30 1067.0 10.70 761.0 0.0 0
35.00 GDXJ1401H35 4.10 -3.20 7.30 1711.0 9.20 213.0 20.0 15
35.00 GDXJ1408H35 6.90 -0.40 7.30 717.0 9.20 800.0 2.0 2
35.00 GDXJ1416H35 6.00 -1.80 7.80 836.0 9.30 1001.0 31.0 289
35.00 GDXJ1422H35 7.40 0.00 7.40 160.0 9.50 154.0 0.0 0
35.00 GDXJ1429H35 6.40 -1.10 7.50 604.0 9.40 488.0 10.0 10
35.50 GDXJ1401H35.5 6.80 0.00 6.80 849.0 9.30 10.0 0.0 0
35.50 GDXJ1408H35.5 6.80 0.00 6.80 479.0 8.90 531.0 0.0 0
35.50 GDXJ1422H35.5 6.90 0.00 6.90 154.0 9.00 154.0 0.0 0
36.00 GDXJ1401H36 6.30 0.00 6.30 1562.0 8.20 322.0 5.0 5
36.00 GDXJ1408H36 6.30 0.00 6.30 452.0 8.20 458.0 0.0 0
36.00 GDXJ1416H36 7.11 0.00 6.80 833.0 8.30 922.0 1.0 285
36.00 GDXJ1422H36 5.80 -0.70 6.50 722.0 8.40 560.0 24.0 74
36.00 GDXJ1429H36 5.40 -1.20 6.60 659.0 8.40 542.0 10.0 10
36.50 GDXJ1401H36.5 4.30 -1.50 5.80 1603.0 7.70 322.0 21.0 43
36.50 GDXJ1408H36.5 5.80 0.00 5.80 394.0 7.80 532.0 0.0 0
36.50 GDXJ1422H36.5 6.00 0.00 6.00 168.0 7.90 121.0 0.0 0
36.50 GDXJ1429H36.5 7.60 1.40 6.20 753.0 7.90 702.0 18.0 38
37.00 GDXJ1401H37 6.20 0.90 5.30 1717.0 7.20 1155.0 5.0 7
37.00 GDXJ1408H37 5.95 0.55 5.40 1275.0 7.30 805.0 4.0 4
37.00 GDXJ1416H37 4.20 -1.60 5.80 657.0 7.40 1040.0 798.0 6,441
37.00 GDXJ1422H37 5.60 0.00 5.60 403.0 7.50 466.0 0.0 0
37.00 GDXJ1429H37 6.30 0.60 5.70 1170.0 7.50 564.0 5.0 6
37.50 GDXJ1401H37.5 4.70 -0.20 4.90 2032.0 6.70 1196.0 53.0 53
37.50 GDXJ1408H37.5 4.90 0.00 4.90 539.0 6.80 539.0 0.0 0
37.50 GDXJ1422H37.5 5.20 0.00 5.20 1027.0 7.00 842.0 0.0 0
37.50 GDXJ1429H37.5 5.30 0.00 5.30 1115.0 7.00 854.0 0.0 0
38.00 GDXJ1401H38 2.75 -1.65 4.40 2047.0 6.20 1232.0 113.0 243
38.00 GDXJ1408H38 3.59 -0.91 4.50 558.0 6.30 548.0 1.0 1
38.00 GDXJ1416H38 5.90 0.00 4.90 1011.0 6.40 1147.0 5.0 1,850
38.00 GDXJ1422H38 3.60 -1.20 4.80 1176.0 6.50 691.0 4.0 5
38.00 GDXJ1429H38 4.90 -0.10 5.00 1172.0 6.60 566.0 19.0 19
38.50 GDXJ1401H38.5 4.60 0.00 3.90 1877.0 5.70 1033.0 11.0 42
38.50 GDXJ1408H38.5 4.00 0.00 4.00 1631.0 5.80 935.0 0.0 0
38.50 GDXJ1416H38.5 4.40 0.00 4.40 966.0 6.00 1579.0 0.0 0
38.50 GDXJ1422H38.5 4.40 0.00 4.40 1084.0 6.10 923.0 0.0 0
38.50 GDXJ1429H38.5 4.60 0.00 4.60 1118.0 6.20 755.0 0.0 0
39.00 GDXJ1401H39 4.10 0.00 3.50 2072.0 5.30 1125.0 3.0 345
39.00 GDXJ1408H39 3.60 0.00 3.60 1451.0 5.40 763.0 0.0 0
39.00 GDXJ1416H39 4.73 0.73 4.00 1123.0 5.50 482.0 31.0 466
39.00 GDXJ1422H39 4.00 0.00 4.00 1164.0 5.70 903.0 0.0 0
39.00 GDXJ1429H39 4.20 0.00 4.20 1175.0 5.80 609.0 0.0 0
39.50 GDXJ1401H39.5 3.40 0.40 3.00 1909.0 4.80 609.0 1.0 2
39.50 GDXJ1408H39.5 3.20 0.00 3.20 1938.0 4.90 908.0 0.0 0
39.50 GDXJ1416H39.5 2.85 -0.95 3.80 811.0 5.10 1836.0 50.0 50
39.50 GDXJ1422H39.5 3.80 0.10 3.70 1187.0 5.20 622.0 7.0 7
39.50 GDXJ1429H39.5 2.85 -1.05 3.90 1176.0 5.40 626.0 10.0 19
40.00 GDXJ1401H40 3.20 0.00 2.65 2129.0 4.30 1329.0 21.0 62
40.00 GDXJ1408H40 2.80 0.00 2.80 1938.0 4.50 846.0 0.0 0
40.00 GDXJ1416H40 4.50 0.00 3.80 596.0 4.60 1780.0 28.0 1,919
40.00 GDXJ1422H40 3.90 0.10 3.80 816.0 4.80 1276.0 1.0 23
40.00 GDXJ1429H40 2.83 -0.77 3.60 1179.0 5.00 604.0 1.0 22
40.50 GDXJ1401H40.5 2.00 -0.15 2.15 2171.0 3.90 1178.0 53.0 879
40.50 GDXJ1408H40.5 2.40 -0.05 2.45 2016.0 4.00 991.0 250.0 250
40.50 GDXJ1416H40.5 3.12 0.00 3.30 1005.0 4.20 1614.0 30.0 45
40.50 GDXJ1422H40.5 3.50 0.00 3.50 731.0 4.40 1391.0 0.0 0
40.50 GDXJ1429H40.5 4.00 0.00 3.80 240.0 4.60 1530.0 38.0 38
41.00 GDXJ1401H41 2.50 0.00 2.15 2142.0 3.40 2233.0 47.0 128
41.00 GDXJ1408H41 1.35 -1.17 2.35 1946.0 3.60 872.0 1.0 23
41.00 GDXJ1416H41 3.20 0.00 3.00 581.0 3.70 1741.0 65.0 662
41.00 GDXJ1422H41 3.30 0.00 3.30 121.0 4.10 497.0 0.0 0
41.00 GDXJ1429H41 2.85 -0.65 3.50 182.0 3.80 57.0 6.0 18
41.50 GDXJ1401H41.5 2.50 0.00 2.05 756.0 2.90 2286.0 43.0 76
41.50 GDXJ1408H41.5 2.61 0.16 2.45 568.0 3.20 1935.0 1.0 1
41.50 GDXJ1416H41.5 2.25 -0.45 2.70 320.0 3.30 1885.0 11.0 44
41.50 GDXJ1422H41.5 3.30 0.00 3.00 198.0 3.20 42.0 1.0 58
41.50 GDXJ1429H41.5 4.00 0.90 3.10 280.0 3.50 727.0 50.0 29
42.00 GDXJ1401H42 1.30 -0.40 1.70 1095.0 2.30 2217.0 140.0 394
42.00 GDXJ1408H42 2.75 0.00 2.10 671.0 2.35 627.0 34.0 29
42.00 GDXJ1416H42 2.65 0.00 2.40 395.0 2.65 221.0 57.0 1,958
42.00 GDXJ1422H42 2.70 0.00 2.70 196.0 2.95 150.0 10.0 10
42.00 GDXJ1429H42 1.64 -1.21 2.85 213.0 3.20 1544.0 2.0 342
42.50 GDXJ1401H42.5 2.00 0.00 1.35 1916.0 1.60 1149.0 96.0 44
42.50 GDXJ1408H42.5 1.35 -0.45 1.80 925.0 2.00 392.0 21.0 21
42.50 GDXJ1416H42.5 1.60 0.00 2.10 447.0 2.35 628.0 5.0 100
42.50 GDXJ1422H42.5 1.40 -1.00 2.40 232.0 2.65 785.0 22.0 21
42.50 GDXJ1429H42.5 2.01 -0.59 2.60 205.0 2.90 55.0 50.0 30
43.00 GDXJ1401H43 1.45 0.31 1.05 2051.0 1.25 56.0 195.0 599
43.00 GDXJ1408H43 1.75 0.00 1.50 1052.0 1.70 391.0 190.0 228
43.00 GDXJ1416H43 2.22 0.00 1.85 886.0 2.10 1272.0 78.0 3,527
43.00 GDXJ1422H43 2.35 0.37 2.10 211.0 2.40 349.0 5.0 38
43.00 GDXJ1429H43 1.36 -0.99 2.35 199.0 2.65 311.0 3.0 7
43.50 GDXJ1401H43.5 0.78 0.00 0.80 944.0 1.00 1112.0 114.0 274
43.50 GDXJ1408H43.5 0.85 -0.40 1.25 1220.0 1.45 470.0 24.0 94
43.50 GDXJ1416H43.5 1.85 0.00 1.60 981.0 1.80 481.0 4.0 61
43.50 GDXJ1422H43.5 1.40 -0.45 1.85 247.0 2.15 1018.0 1.0 40
43.50 GDXJ1429H43.5 2.10 0.00 2.10 205.0 2.40 129.0 0.0 0
44.00 GDXJ1401H44 0.90 0.00 0.60 424.0 0.80 1784.0 441.0 500
44.00 GDXJ1408H44 1.10 0.00 1.00 1212.0 1.20 296.0 146.0 162
44.00 GDXJ1416H44 1.65 0.00 1.35 1360.0 1.60 867.0 125.0 2,823
44.00 GDXJ1422H44 1.05 -0.60 1.65 233.0 1.90 268.0 2.0 56
44.00 GDXJ1429H44 1.92 0.00 1.90 154.0 2.15 586.0 11.0 345
44.50 GDXJ1401H44.5 0.70 0.00 0.40 1002.0 0.60 735.0 115.0 115
44.50 GDXJ1408H44.5 1.20 0.00 0.85 724.0 1.05 1194.0 25.0 118
44.50 GDXJ1416H44.5 0.82 -0.33 1.15 1420.0 1.40 675.0 14.0 455
44.50 GDXJ1422H44.5 0.95 -0.50 1.45 202.0 1.70 1180.0 11.0 32
44.50 GDXJ1429H44.5 1.73 0.00 1.70 220.0 1.95 382.0 10.0 11
45.00 GDXJ1401H45 0.50 0.00 0.30 263.0 0.45 775.0 272.0 542
45.00 GDXJ1408H45 0.75 0.00 0.65 1027.0 0.85 1042.0 201.0 301
45.00 GDXJ1416H45 1.24 0.00 1.05 540.0 1.20 1042.0 142.0 9,026
45.00 GDXJ1422H45 1.50 0.25 1.25 469.0 1.50 876.0 21.0 58
45.00 GDXJ1429H45 1.25 -0.25 1.50 230.0 1.75 359.0 24.0 35
45.50 GDXJ1401H45.5 0.40 0.00 0.20 465.0 0.35 259.0 200.0 200
45.50 GDXJ1408H45.5 0.40 -0.15 0.55 635.0 0.75 1569.0 15.0 40
45.50 GDXJ1416H45.5 1.10 0.00 0.85 841.0 1.05 1159.0 69.0 162
45.50 GDXJ1422H45.5 1.35 0.00 1.10 400.0 1.35 1106.0 22.0 39
45.50 GDXJ1429H45.5 0.95 -0.40 1.35 175.0 1.60 373.0 34.0 235
46.00 GDXJ1401H46 0.25 -0.01 0.15 145.0 0.30 1225.0 145.0 228
46.00 GDXJ1408H46 0.55 0.00 0.45 140.0 0.60 113.0 35.0 138
46.00 GDXJ1416H46 1.05 0.00 0.70 817.0 0.90 1154.0 20.0 1,323
46.00 GDXJ1422H46 1.00 0.00 0.95 397.0 1.20 1237.0 53.0 90
46.00 GDXJ1429H46 1.00 0.00 1.20 120.0 1.45 1092.0 2.0 95
46.50 GDXJ1401H46.5 0.30 0.20 0.10 66.0 0.15 43.0 6.0 12
46.50 GDXJ1408H46.5 0.40 0.00 0.35 140.0 0.50 100.0 24.0 30
46.50 GDXJ1416H46.5 0.45 -0.15 0.60 841.0 0.80 1365.0 10.0 14
46.50 GDXJ1422H46.5 1.00 0.15 0.85 90.0 1.05 871.0 10.0 11
46.50 GDXJ1429H46.5 0.60 -0.45 1.05 198.0 1.30 742.0 11.0 98
47.00 GDXJ1401H47 0.25 0.20 0.05 918.0 0.15 665.0 26.0 26
47.00 GDXJ1408H47 0.40 0.00 0.25 504.0 0.45 861.0 18.0 49
47.00 GDXJ1416H47 0.55 0.00 0.50 210.0 0.70 973.0 59.0 815
47.00 GDXJ1422H47 0.55 -0.15 0.70 422.0 0.95 988.0 10.0 33
47.00 GDXJ1429H47 0.85 0.00 0.95 102.0 1.15 756.0 16.0 33
47.50 GDXJ1401H47.5 0.20 0.05 0.05 668.0 0.15 1130.0 59.0 62
47.50 GDXJ1408H47.5 0.35 0.00 0.20 363.0 0.35 668.0 75.0 74
47.50 GDXJ1416H47.5 0.30 -0.10 0.40 545.0 0.60 851.0 8.0 8
47.50 GDXJ1422H47.5 0.50 -0.10 0.60 284.0 0.85 679.0 56.0 81
47.50 GDXJ1429H47.5 0.49 -0.31 0.80 252.0 1.05 1021.0 5.0 101
48.00 GDXJ1401H48 0.15 0.05 0.05 445.0 0.10 1100.0 4.0 32
48.00 GDXJ1408H48 0.37 0.22 0.15 536.0 0.30 630.0 50.0 66
48.00 GDXJ1416H48 0.40 0.00 0.35 171.0 0.45 21.0 10.0 589
48.00 GDXJ1422H48 0.60 0.05 0.55 104.0 0.75 637.0 42.0 52
48.00 GDXJ1429H48 0.80 0.00 0.75 97.0 0.95 128.0 43.0 235
48.50 GDXJ1401H48.5 0.10 0.00 0.05 43.0 0.10 1089.0 0.0 0
48.50 GDXJ1408H48.5 0.20 0.00 0.10 608.0 0.25 600.0 23.0 64
48.50 GDXJ1422H48.5 0.75 0.30 0.45 153.0 0.65 271.0 13.0 23
48.50 GDXJ1429H48.5 0.50 -0.15 0.65 104.0 0.85 274.0 1.0 1
49.00 GDXJ1401H49 0.22 0.12 0.05 33.0 0.10 1135.0 14.0 6
49.00 GDXJ1408H49 0.45 0.35 0.10 130.0 0.20 542.0 10.0 37
49.00 GDXJ1416H49 0.21 -0.04 0.25 93.0 0.40 835.0 11.0 788
49.00 GDXJ1422H49 0.25 -0.15 0.40 108.0 0.60 586.0 4.0 11
49.00 GDXJ1429H49 0.69 0.14 0.55 178.0 0.75 145.0 1.0 21
49.50 GDXJ1401H49.5 0.25 0.20 0.05 33.0 0.05 98.0 50.0 27
49.50 GDXJ1422H49.5 0.55 0.20 0.35 82.0 0.50 497.0 9.0 9
49.50 GDXJ1429H49.5 0.60 0.10 0.50 155.0 0.70 432.0 19.0 28
50.00 GDXJ1401H50 0.17 0.12 0.05 34.0 0.05 118.0 2.0 4
50.00 GDXJ1408H50 0.05 0.00 0.05 651.0 0.15 494.0 0.0 0
50.00 GDXJ1416H50 0.15 0.00 0.15 361.0 0.30 657.0 2.0 6,556
50.00 GDXJ1422H50 0.25 0.00 0.30 76.0 0.45 528.0 2.0 165
50.00 GDXJ1429H50 0.45 0.00 0.45 162.0 0.60 293.0 6.0 26
50.50 GDXJ1401H50.5 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
50.50 GDXJ1422H50.5 0.30 0.05 0.25 216.0 0.35 131.0 5.0 41
50.50 GDXJ1429H50.5 0.45 0.05 0.40 96.0 0.55 323.0 19.0 39
51.00 GDXJ1401H51 0.05 0.00 0.05 11.0 0.05 68.0 0.0 0
51.00 GDXJ1408H51 0.10 0.00 0.05 10.0 0.10 113.0 0.0 0
51.00 GDXJ1416H51 0.20 0.10 0.10 573.0 0.20 474.0 7.0 232
51.00 GDXJ1429H51 0.52 0.17 0.35 119.0 0.50 318.0 10.0 10
51.50 GDXJ1429H51.5 0.60 0.30 0.30 137.0 0.45 270.0 10.0 10
52.00 GDXJ1401H52 0.05 0.00 0.05 10.0 0.05 75.0 0.0 0
52.00 GDXJ1416H52 0.32 0.27 0.05 3280.0 0.15 173.0 10.0 73
52.00 GDXJ1429H52 0.25 0.00 0.25 262.0 0.40 284.0 0.0 0
52.50 GDXJ1429H52.5 0.55 0.30 0.25 108.0 0.35 238.0 17.0 15
53.00 GDXJ1401H53 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0
53.00 GDXJ1416H53 0.05 0.00 0.05 126.0 0.15 631.0 50.0 258
53.00 GDXJ1429H53 0.40 0.20 0.20 230.0 0.30 118.0 5.0 5
54.00 GDXJ1416H54 0.05 0.00 0.05 10.0 0.10 317.0 1.0 1,022
55.00 GDXJ1416H55 0.18 0.13 0.05 10.0 0.10 433.0 2.0 142
56.00 GDXJ1416H56 0.05 0.00 0.05 10.0 0.10 492.0 23.0 69
57.00 GDXJ1416H57 0.05 0.00 0.05 10.0 0.05 49.0 10.0 47
58.00 GDXJ1416H58 0.05 0.00 0.05 10.0 0.05 101.0 10.0 34
59.00 GDXJ1416H59 0.05 0.00 0.05 10.0 0.05 51.0 10.0 26
60.00 GDXJ1416H60 0.05 0.00 0.05 10.0 0.05 63.0 10.0 2,393
61.00 GDXJ1416H61 0.05 0.00 0.05 10.0 0.05 57.0 20.0 86
62.00 GDXJ1416H62 0.05 0.00 0.05 10.0 0.05 75.0 10.0 23
63.00 GDXJ1416H63 0.05 0.00 0.05 10.0 0.05 66.0 10.0 10
64.00 GDXJ1416H64 0.05 0.00 0.05 10.0 0.05 66.0 10.0 10
65.00 GDXJ1416H65 1.05 1.00 0.05 10.0 0.05 78.0 12.0 12
66.00 GDXJ1416H66 0.05 0.00 0.05 10.0 0.05 78.0 2.0 3

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GDXJ1416T19 0.05 0.00 0.05 10.0 0.05 66.0 1.0 51
20.00 GDXJ1416T20 0.05 0.00 0.05 10.0 0.05 66.0 1.0 11
21.00 GDXJ1416T21 0.05 0.00 0.05 10.0 0.05 66.0 10.0 10
22.00 GDXJ1416T22 0.15 0.10 0.05 370.0 0.05 66.0 13.0 13
23.00 GDXJ1416T23 0.05 0.00 0.05 67.0 0.05 64.0 0.0 0
24.00 GDXJ1416T24 0.15 0.10 0.05 79.0 0.05 54.0 3.0 50
25.00 GDXJ1416T25 0.03 -0.02 0.05 25.0 0.05 54.0 4.0 32
26.00 GDXJ1416T26 0.05 0.00 0.05 10.0 0.05 69.0 1.0 166
27.00 GDXJ1401T27 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
27.00 GDXJ1416T27 0.05 0.00 0.05 1.0 0.05 63.0 1.0 7
28.00 GDXJ1401T28 0.05 0.00 0.05 10.0 0.05 80.0 0.0 0
28.00 GDXJ1416T28 0.03 -0.02 0.05 10.0 0.05 80.0 2.0 192
29.00 GDXJ1401T29 0.05 0.00 0.05 10.0 0.05 90.0 0.0 0
29.00 GDXJ1416T29 0.10 0.05 0.05 10.0 0.05 80.0 3.0 5,844
29.50 GDXJ1401T29.5 0.05 0.00 0.05 10.0 0.05 90.0 0.0 0
30.00 GDXJ1401T30 0.05 0.00 0.05 10.0 0.05 78.0 1.0 11
30.00 GDXJ1416T30 0.02 -0.03 0.05 5.0 0.05 71.0 1.0 1,274
30.50 GDXJ1401T30.5 0.05 0.00 0.05 35.0 0.05 88.0 1.0 1
31.00 GDXJ1401T31 0.05 0.00 0.05 42.0 0.05 80.0 0.0 0
31.00 GDXJ1416T31 0.05 0.00 0.05 5.0 0.05 36.0 2.0 4,756
31.50 GDXJ1401T31.5 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
32.00 GDXJ1401T32 0.05 0.00 0.05 58.0 0.05 57.0 10.0 10
32.00 GDXJ1416T32 0.19 0.14 0.05 5.0 0.05 30.0 1.0 934
32.50 GDXJ1401T32.5 0.10 0.05 0.05 43.0 0.05 55.0 20.0 40
33.00 GDXJ1401T33 0.05 0.00 0.05 90.0 0.05 64.0 0.0 0
33.00 GDXJ1408T33 0.05 0.00 0.05 31.0 0.05 64.0 0.0 0
33.00 GDXJ1416T33 0.10 0.00 0.05 424.0 0.10 118.0 8.0 1,163
33.00 GDXJ1422T33 0.05 0.00 0.05 21.0 0.10 212.0 0.0 0
33.00 GDXJ1429T33 0.05 0.00 0.05 544.0 0.15 232.0 0.0 0
33.50 GDXJ1401T33.5 0.45 0.40 0.05 10.0 0.05 60.0 38.0 38
33.50 GDXJ1408T33.5 0.20 0.15 0.05 10.0 0.05 65.0 15.0 15
34.00 GDXJ1401T34 0.50 0.45 0.05 10.0 0.05 64.0 10.0 13
34.00 GDXJ1408T34 0.05 0.00 0.05 10.0 0.05 65.0 0.0 0
34.00 GDXJ1416T34 0.05 0.00 0.05 175.0 0.10 483.0 175.0 139
34.00 GDXJ1422T34 0.05 0.00 0.05 667.0 0.15 313.0 0.0 0
34.00 GDXJ1429T34 0.20 0.10 0.10 164.0 0.15 61.0 29.0 29
34.50 GDXJ1401T34.5 0.07 0.02 0.05 10.0 0.05 57.0 5.0 15
34.50 GDXJ1408T34.5 0.05 0.00 0.05 10.0 0.05 60.0 0.0 0
35.00 GDXJ1401T35 0.25 0.20 0.05 10.0 0.05 117.0 2.0 71
35.00 GDXJ1408T35 0.05 0.00 0.05 31.0 0.05 92.0 0.0 0
35.00 GDXJ1416T35 0.14 0.09 0.05 25.0 0.10 129.0 10.0 492
35.00 GDXJ1422T35 0.15 0.10 0.05 1991.0 0.15 38.0 57.0 57
35.00 GDXJ1429T35 0.20 0.00 0.10 1832.0 0.20 61.0 35.0 35
35.50 GDXJ1401T35.5 0.15 0.10 0.05 10.0 0.05 120.0 20.0 78
35.50 GDXJ1408T35.5 0.10 0.05 0.05 10.0 0.05 98.0 20.0 21
35.50 GDXJ1422T35.5 0.15 0.00 0.10 1944.0 0.20 56.0 45.0 138
36.00 GDXJ1401T36 0.05 0.00 0.05 5.0 0.05 123.0 5.0 95
36.00 GDXJ1408T36 0.15 0.10 0.05 34.0 0.10 615.0 30.0 47
36.00 GDXJ1416T36 0.20 0.00 0.05 2001.0 0.15 119.0 50.0 3,770
36.00 GDXJ1422T36 0.20 0.00 0.10 1893.0 0.20 20.0 46.0 46
36.00 GDXJ1429T36 0.41 0.21 0.20 330.0 0.30 179.0 1.0 1
36.50 GDXJ1401T36.5 0.15 0.10 0.05 10.0 0.05 72.0 40.0 40
36.50 GDXJ1408T36.5 0.05 0.00 0.05 338.0 0.10 603.0 0.0 0
36.50 GDXJ1422T36.5 0.25 0.00 0.15 1760.0 0.25 79.0 25.0 75
36.50 GDXJ1429T36.5 0.60 0.40 0.20 1743.0 0.35 21.0 10.0 47
37.00 GDXJ1401T37 0.10 0.05 0.05 31.0 0.05 67.0 5.0 18
37.00 GDXJ1408T37 0.20 0.15 0.05 208.0 0.10 536.0 50.0 50
37.00 GDXJ1416T37 0.24 0.00 0.10 1829.0 0.20 402.0 2.0 789
37.00 GDXJ1422T37 0.25 0.00 0.20 1765.0 0.30 22.0 46.0 46
37.00 GDXJ1429T37 0.35 0.00 0.25 1663.0 0.40 27.0 5.0 105
37.50 GDXJ1401T37.5 0.20 0.15 0.05 326.0 0.05 126.0 29.0 89
37.50 GDXJ1408T37.5 0.33 0.28 0.05 372.0 0.10 84.0 10.0 45
37.50 GDXJ1422T37.5 0.75 0.50 0.25 682.0 0.35 79.0 10.0 60
37.50 GDXJ1429T37.5 0.40 0.00 0.35 282.0 0.45 152.0 43.0 51
38.00 GDXJ1401T38 0.05 0.00 0.05 1432.0 0.05 105.0 40.0 906
38.00 GDXJ1408T38 0.20 0.15 0.05 3075.0 0.15 534.0 3.0 23
38.00 GDXJ1416T38 0.25 0.00 0.15 1790.0 0.25 37.0 25.0 849
38.00 GDXJ1422T38 0.90 0.60 0.30 186.0 0.40 87.0 20.0 84
38.00 GDXJ1429T38 0.50 0.00 0.40 409.0 0.55 194.0 17.0 109
38.50 GDXJ1401T38.5 0.20 0.15 0.05 41.0 0.10 434.0 134.0 112
38.50 GDXJ1408T38.5 0.40 0.30 0.10 405.0 0.20 531.0 3.0 39
38.50 GDXJ1416T38.5 0.77 0.44 0.20 1625.0 0.35 409.0 1.0 5
38.50 GDXJ1422T38.5 0.70 0.35 0.35 1270.0 0.50 169.0 59.0 54
38.50 GDXJ1429T38.5 1.05 0.55 0.50 336.0 0.60 95.0 1.0 50
39.00 GDXJ1401T39 0.15 0.10 0.05 47.0 0.10 1114.0 37.0 267
39.00 GDXJ1408T39 0.70 0.60 0.10 2765.0 0.25 391.0 1.0 35
39.00 GDXJ1416T39 0.30 0.00 0.25 1579.0 0.40 273.0 208.0 606
39.00 GDXJ1422T39 0.55 0.00 0.40 1486.0 0.55 34.0 10.0 38
39.00 GDXJ1429T39 0.65 0.00 0.55 1092.0 0.70 167.0 60.0 315
39.50 GDXJ1401T39.5 0.15 0.10 0.05 16.0 0.10 216.0 69.0 85
39.50 GDXJ1408T39.5 0.87 0.57 0.15 2626.0 0.30 551.0 50.0 69
39.50 GDXJ1416T39.5 1.10 0.75 0.35 506.0 0.50 412.0 5.0 9
39.50 GDXJ1422T39.5 0.80 0.30 0.50 1501.0 0.70 293.0 39.0 39
39.50 GDXJ1429T39.5 0.85 0.15 0.70 412.0 0.85 377.0 1.0 48
40.00 GDXJ1401T40 0.10 0.00 0.05 821.0 0.15 990.0 46.0 214
40.00 GDXJ1408T40 0.25 0.00 0.20 2495.0 0.35 223.0 27.0 120
40.00 GDXJ1416T40 0.50 0.00 0.45 502.0 0.60 1172.0 28.0 2,091
40.00 GDXJ1422T40 0.70 0.00 0.60 1780.0 0.80 349.0 23.0 75
40.00 GDXJ1429T40 0.90 0.00 0.80 481.0 0.95 189.0 59.0 91
40.50 GDXJ1401T40.5 0.15 0.00 0.10 384.0 0.20 349.0 33.0 546
40.50 GDXJ1408T40.5 0.45 0.00 0.30 2541.0 0.45 663.0 29.0 40
40.50 GDXJ1416T40.5 1.55 0.64 0.55 803.0 0.70 648.0 63.0 39
40.50 GDXJ1422T40.5 0.90 0.00 0.75 774.0 0.90 68.0 10.0 30
40.50 GDXJ1429T40.5 0.95 0.00 0.95 531.0 1.10 286.0 10.0 23
41.00 GDXJ1401T41 0.30 0.00 0.10 1675.0 0.25 499.0 60.0 143
41.00 GDXJ1408T41 0.40 0.00 0.40 2188.0 0.55 799.0 23.0 45
41.00 GDXJ1416T41 0.73 0.00 0.65 1044.0 0.85 1321.0 24.0 458
41.00 GDXJ1422T41 1.25 0.00 0.90 447.0 1.10 467.0 50.0 57
41.00 GDXJ1429T41 1.15 0.00 1.10 454.0 1.30 585.0 10.0 39
41.50 GDXJ1401T41.5 0.30 0.00 0.15 3346.0 0.35 1128.0 44.0 73
41.50 GDXJ1408T41.5 0.95 0.40 0.55 316.0 0.70 864.0 10.0 56
41.50 GDXJ1416T41.5 1.15 0.00 0.80 765.0 1.00 1113.0 3.0 31
41.50 GDXJ1422T41.5 1.40 0.35 1.05 614.0 1.25 356.0 1.0 11
41.50 GDXJ1429T41.5 1.70 0.00 1.30 286.0 1.50 687.0 90.0 91
42.00 GDXJ1401T42 0.40 0.00 0.30 1257.0 0.45 990.0 139.0 239
42.00 GDXJ1408T42 0.65 0.00 0.65 2145.0 0.85 904.0 35.0 83
42.00 GDXJ1416T42 1.15 0.00 1.00 175.0 1.20 1539.0 57.0 1,550
42.00 GDXJ1422T42 1.94 0.69 1.25 434.0 1.45 446.0 5.0 30
42.00 GDXJ1429T42 1.79 0.34 1.45 487.0 1.70 610.0 1.0 2
42.50 GDXJ1401T42.5 0.55 0.00 0.40 3074.0 0.65 1571.0 16.0 101
42.50 GDXJ1408T42.5 1.65 0.80 0.85 1206.0 1.05 975.0 2.0 7
42.50 GDXJ1416T42.5 1.65 0.00 1.15 918.0 1.40 1149.0 14.0 93
42.50 GDXJ1422T42.5 2.70 1.25 1.45 299.0 1.65 367.0 10.0 10
42.50 GDXJ1429T42.5 1.75 0.00 1.70 226.0 1.90 307.0 2.0 131
43.00 GDXJ1401T43 0.81 0.00 0.60 1083.0 0.80 1502.0 59.0 509
43.00 GDXJ1408T43 1.40 0.00 1.05 971.0 1.25 1101.0 25.0 59
43.00 GDXJ1416T43 1.75 0.00 1.40 761.0 1.60 1001.0 24.0 417
43.00 GDXJ1422T43 3.30 1.65 1.65 495.0 1.90 683.0 10.0 16
43.00 GDXJ1429T43 2.12 0.22 1.90 391.0 2.15 643.0 5.0 7
43.50 GDXJ1401T43.5 1.19 0.00 0.80 1429.0 1.05 729.0 5.0 25
43.50 GDXJ1408T43.5 1.15 0.00 1.30 473.0 1.50 1076.0 1.0 18
43.50 GDXJ1416T43.5 2.60 0.95 1.65 435.0 1.85 1035.0 5.0 39
43.50 GDXJ1422T43.5 1.90 0.00 1.90 460.0 2.15 586.0 0.0 0
43.50 GDXJ1429T43.5 2.50 0.35 2.15 354.0 2.40 473.0 2.0 2
44.00 GDXJ1401T44 3.00 1.90 1.10 353.0 1.35 881.0 1.0 29
44.00 GDXJ1408T44 1.37 0.00 1.55 520.0 1.80 742.0 40.0 21
44.00 GDXJ1416T44 3.30 1.40 1.90 723.0 2.15 936.0 10.0 399
44.00 GDXJ1422T44 2.70 0.50 2.20 254.0 2.45 673.0 20.0 23
44.00 GDXJ1429T44 3.70 1.30 2.40 819.0 2.70 411.0 1.0 26
44.50 GDXJ1401T44.5 1.40 0.00 1.40 377.0 1.70 262.0 0.0 0
44.50 GDXJ1408T44.5 2.20 0.35 1.85 390.0 2.10 668.0 26.0 26
44.50 GDXJ1416T44.5 2.20 0.00 2.20 327.0 2.45 628.0 0.0 0
44.50 GDXJ1422T44.5 2.90 0.45 2.45 274.0 2.75 482.0 20.0 20
44.50 GDXJ1429T44.5 3.40 0.70 2.70 462.0 3.00 504.0 10.0 14
45.00 GDXJ1401T45 4.27 2.57 1.70 1502.0 2.05 1014.0 80.0 140
45.00 GDXJ1408T45 2.55 0.00 2.20 232.0 2.45 667.0 5.0 89
45.00 GDXJ1416T45 2.70 0.20 2.50 280.0 2.80 691.0 18.0 244
45.00 GDXJ1422T45 3.30 0.55 2.75 509.0 3.10 510.0 1.0 2
45.00 GDXJ1429T45 4.50 1.50 3.00 570.0 3.30 289.0 4.0 36
45.50 GDXJ1401T45.5 2.45 0.00 1.70 1825.0 2.45 280.0 19.0 22
45.50 GDXJ1408T45.5 3.20 0.65 2.55 339.0 2.80 618.0 2.0 5
45.50 GDXJ1416T45.5 2.85 0.00 2.85 141.0 3.10 591.0 0.0 0
45.50 GDXJ1422T45.5 4.40 1.30 3.10 343.0 3.40 440.0 4.0 4
45.50 GDXJ1429T45.5 3.60 0.20 3.40 123.0 3.70 436.0 1.0 1
46.00 GDXJ1401T46 2.87 0.00 2.10 2127.0 3.00 1246.0 20.0 20
46.00 GDXJ1408T46 2.70 -0.10 2.80 1277.0 3.20 737.0 21.0 47
46.00 GDXJ1416T46 3.10 0.00 3.20 171.0 3.50 703.0 7.0 100
46.00 GDXJ1422T46 3.50 0.00 3.50 55.0 3.80 468.0 0.0 0
46.00 GDXJ1429T46 4.40 0.70 3.70 231.0 4.00 323.0 12.0 81
46.50 GDXJ1401T46.5 3.05 0.55 2.50 2104.0 3.60 1300.0 7.0 7
46.50 GDXJ1408T46.5 3.60 0.75 2.85 1943.0 3.60 703.0 31.0 15
46.50 GDXJ1416T46.5 3.40 0.00 3.60 111.0 3.90 712.0 3.0 3
46.50 GDXJ1422T46.5 3.80 0.00 3.80 308.0 4.10 347.0 0.0 0
46.50 GDXJ1429T46.5 4.10 0.00 4.10 100.0 4.40 371.0 0.0 0
47.00 GDXJ1401T47 2.90 0.00 2.90 997.0 4.10 495.0 0.0 0
47.00 GDXJ1408T47 4.60 1.40 3.20 855.0 4.10 836.0 9.0 9
47.00 GDXJ1416T47 5.60 1.80 3.80 1766.0 4.30 646.0 6.0 57
47.00 GDXJ1422T47 4.40 0.20 4.20 227.0 4.50 513.0 1.0 1
47.00 GDXJ1429T47 4.60 0.20 4.40 497.0 4.80 412.0 15.0 15
47.50 GDXJ1401T47.5 3.10 -0.20 3.30 1677.0 5.20 707.0 14.0 27
47.50 GDXJ1408T47.5 5.10 1.50 3.60 1862.0 5.40 954.0 39.0 39
47.50 GDXJ1416T47.5 5.60 1.70 3.90 1057.0 5.00 1056.0 2.0 4
47.50 GDXJ1422T47.5 4.10 0.00 4.10 664.0 4.90 381.0 0.0 0
47.50 GDXJ1429T47.5 4.40 0.00 4.40 1125.0 5.20 472.0 0.0 0
48.00 GDXJ1401T48 3.60 -0.20 3.80 1261.0 5.80 611.0 11.0 11
48.00 GDXJ1408T48 4.00 0.00 4.00 1458.0 5.90 832.0 0.0 0
48.00 GDXJ1416T48 6.50 2.20 4.30 1817.0 5.80 952.0 6.0 51
48.00 GDXJ1422T48 5.10 0.60 4.50 1378.0 6.20 750.0 6.0 6
48.00 GDXJ1429T48 4.80 0.00 4.80 1133.0 6.40 664.0 0.0 0
48.50 GDXJ1401T48.5 3.90 -0.40 4.30 1106.0 6.30 590.0 14.0 25
48.50 GDXJ1408T48.5 4.50 0.00 4.50 674.0 6.40 779.0 0.0 0
48.50 GDXJ1422T48.5 5.70 0.80 4.90 1386.0 6.60 711.0 3.0 7
48.50 GDXJ1429T48.5 5.10 0.00 5.10 544.0 6.80 650.0 0.0 0
49.00 GDXJ1401T49 4.80 0.00 4.80 97.0 6.60 75.0 0.0 0
49.00 GDXJ1408T49 4.90 0.00 4.90 532.0 6.90 532.0 0.0 0
49.00 GDXJ1416T49 7.00 1.34 5.10 1778.0 6.70 840.0 10.0 247
49.00 GDXJ1422T49 5.30 0.00 5.30 1166.0 7.10 582.0 0.0 0
49.00 GDXJ1429T49 6.40 0.80 5.60 679.0 7.20 657.0 23.0 22
49.50 GDXJ1401T49.5 5.30 0.00 5.30 503.0 7.10 503.0 0.0 0
49.50 GDXJ1422T49.5 8.10 2.40 5.70 1081.0 7.60 595.0 1.0 1
49.50 GDXJ1429T49.5 6.00 0.00 6.00 803.0 7.70 670.0 0.0 0
50.00 GDXJ1401T50 5.80 0.00 5.80 724.0 7.60 724.0 0.0 0
50.00 GDXJ1408T50 5.90 0.00 5.90 539.0 7.80 539.0 0.0 0
50.00 GDXJ1416T50 9.50 3.50 6.00 1490.0 7.60 852.0 40.0 45
50.00 GDXJ1422T50 7.00 0.80 6.20 1002.0 8.00 695.0 8.0 8
50.00 GDXJ1429T50 6.40 0.00 6.40 802.0 8.10 584.0 0.0 0
50.50 GDXJ1401T50.5 6.30 0.00 6.30 141.0 8.30 456.0 0.0 0
50.50 GDXJ1422T50.5 8.40 1.80 6.60 874.0 8.50 529.0 1.0 1
50.50 GDXJ1429T50.5 7.60 0.80 6.80 531.0 8.60 619.0 16.0 16
51.00 GDXJ1401T51 6.80 0.00 6.80 656.0 8.80 656.0 0.0 0
51.00 GDXJ1408T51 7.00 0.00 6.80 590.0 8.80 434.0 1.0 1
51.00 GDXJ1416T51 7.50 0.60 6.90 1123.0 8.50 524.0 24.0 47
51.00 GDXJ1429T51 7.30 0.00 7.30 775.0 9.00 598.0 0.0 0
51.50 GDXJ1429T51.5 9.20 1.50 7.70 732.0 9.50 510.0 10.0 10
52.00 GDXJ1401T52 7.80 0.00 7.80 973.0 9.60 973.0 0.0 0
52.00 GDXJ1416T52 10.47 2.67 7.80 719.0 9.40 544.0 40.0 104
52.00 GDXJ1429T52 9.60 1.40 8.20 744.0 10.00 443.0 6.0 11
52.50 GDXJ1429T52.5 9.40 0.80 8.60 578.0 10.50 240.0 13.0 13
53.00 GDXJ1401T53 8.80 0.00 8.80 106.0 11.00 499.0 0.0 0
53.00 GDXJ1416T53 11.30 2.50 8.80 671.0 10.40 528.0 8.0 24
53.00 GDXJ1429T53 9.10 0.00 9.10 543.0 11.10 195.0 0.0 0
54.00 GDXJ1416T54 11.30 1.50 9.80 677.0 11.40 535.0 14.0 26
55.00 GDXJ1416T55 10.80 0.00 10.80 438.0 12.30 436.0 0.0 0
56.00 GDXJ1416T56 17.00 5.20 11.80 691.0 13.90 446.0 20.0 20
57.00 GDXJ1416T57 12.00 -0.80 12.80 768.0 14.90 523.0 2.0 12
58.00 GDXJ1416T58 13.20 -0.60 13.80 856.0 15.90 588.0 4.0 4
59.00 GDXJ1416T59 16.20 1.40 14.80 755.0 16.90 461.0 16.0 29
60.00 GDXJ1416T60 23.33 7.63 15.70 428.0 17.60 428.0 1.0 1
61.00 GDXJ1416T61 15.80 -1.00 16.80 640.0 18.90 378.0 23.0 23
62.00 GDXJ1416T62 19.20 1.40 17.80 620.0 19.90 382.0 22.0 10
63.00 GDXJ1416T63 20.20 1.40 18.80 636.0 20.90 382.0 7.0 12
64.00 GDXJ1416T64 24.30 4.50 19.80 429.0 22.00 382.0 36.0 36
65.00 GDXJ1416T65 30.29 10.19 20.10 99.0 22.70 130.0 6.0 6
66.00 GDXJ1416T66 21.80 0.00 21.80 227.0 24.00 185.0 0.0 0
Trading Center