$36.34 -1.34 (-3.56%) Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 36.34
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.34 (-3.56%)
Prev Close: 37.68
Open: 37.54
Bid: 36.27
Ask: 36.32
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GDXJ1420I30 7.70 0.60 6.10 554.0 6.80 1532.0 1.0 25
31.00 GDXJ1420I31 10.20 4.10 5.10 606.0 5.60 1428.0 20.0 19
32.00 GDXJ1420I32 5.20 0.00 4.10 488.0 4.60 428.0 0.0 0
32.50 GDXJ1420I32.5 4.60 0.00 3.60 469.0 4.20 734.0 0.0 0
33.00 GDXJ1420I33 4.80 0.60 3.10 1481.0 3.70 1368.0 1.0 20
33.00 GDXJ1426I33 4.10 0.00 3.20 885.0 4.10 901.0 0.0 0
33.50 GDXJ1420I33.5 3.60 0.00 2.60 228.0 3.30 644.0 0.0 0
34.00 GDXJ1420I34 5.10 2.00 2.15 1552.0 2.70 864.0 10.0 16
34.00 GDXJ1426I34 3.20 0.00 2.25 890.0 3.80 1717.0 0.0 0
34.50 GDXJ1420I34.5 2.80 0.00 1.60 398.0 2.20 968.0 0.0 0
34.50 GDXJ1426I34.5 2.80 0.00 1.85 914.0 2.60 1817.0 0.0 0
35.00 GDXJ1420I35 2.40 0.20 1.15 1526.0 1.70 1527.0 17.0 22
35.00 GDXJ1426I35 4.40 2.00 1.40 1112.0 2.10 1888.0 20.0 21
35.50 GDXJ1420I35.5 0.73 -1.02 0.65 959.0 1.15 1591.0 38.0 20
35.50 GDXJ1426I35.5 2.45 0.50 1.15 1085.0 1.35 702.0 9.0 9
36.00 GDXJ1420I36 0.25 -1.00 0.20 879.0 0.65 1471.0 7.0 218
36.00 GDXJ1426I36 1.30 -0.35 0.85 758.0 1.05 1331.0 40.0 1
36.50 GDXJ1420I36.5 0.05 -0.85 0.05 22.0 0.05 835.0 307.0 287
36.50 GDXJ1426I36.5 0.75 -0.65 0.65 519.0 0.80 1838.0 122.0 70
37.00 GDXJ1420I37 0.05 -0.70 0.05 35.0 0.05 922.0 63.0 445
37.00 GDXJ1426I37 0.55 -0.55 0.45 1105.0 0.55 226.0 227.0 25
37.50 GDXJ1420I37.5 0.10 -0.25 0.05 298.0 0.05 1406.0 20.0 768
37.50 GDXJ1426I37.5 0.30 -0.60 0.30 712.0 0.40 1368.0 109.0 89
38.00 GDXJ1420I38 0.05 -0.13 0.05 275.0 0.05 1490.0 28.0 960
38.00 GDXJ1426I38 0.25 -0.30 0.20 1232.0 0.30 753.0 32.0 29
38.50 GDXJ1420I38.5 0.06 -0.04 0.05 1237.0 0.10 2411.0 1.0 724
38.50 GDXJ1426I38.5 0.20 -0.30 0.10 382.0 0.25 1800.0 21.0 101
39.00 GDXJ1420I39 0.09 0.03 0.05 7.0 0.10 2515.0 5.0 3,918
39.00 GDXJ1426I39 0.15 -0.20 0.10 802.0 0.20 2178.0 64.0 111
39.50 GDXJ1420I39.5 0.05 0.02 0.05 4.0 0.05 1094.0 5.0 253
39.50 GDXJ1426I39.5 0.10 -0.10 0.05 574.0 0.15 885.0 25.0 404
40.00 GDXJ1420I40 0.05 0.00 0.05 712.0 0.05 1061.0 1.0 1,241
40.00 GDXJ1426I40 0.15 0.00 0.05 96.0 0.15 488.0 3.0 182
40.50 GDXJ1420I40.5 0.25 0.15 0.05 48.0 0.10 2005.0 10.0 349
40.50 GDXJ1426I40.5 0.60 0.50 0.05 330.0 0.10 1054.0 31.0 144
41.00 GDXJ1420I41 0.15 0.05 0.05 10.0 0.15 2063.0 31.0 1,541
41.00 GDXJ1426I41 0.05 0.00 0.05 2.0 0.10 1149.0 11.0 101
41.50 GDXJ1420I41.5 0.10 0.00 0.05 730.0 0.10 2052.0 51.0 108
41.50 GDXJ1426I41.5 0.26 0.11 0.05 237.0 0.10 1267.0 11.0 78
42.00 GDXJ1420I42 0.05 0.00 0.05 1.0 0.10 1675.0 13.0 1,810
42.00 GDXJ1426I42 0.20 0.10 0.05 108.0 0.05 581.0 15.0 87
42.50 GDXJ1420I42.5 0.05 -0.05 0.05 20.0 0.10 2020.0 30.0 489
42.50 GDXJ1426I42.5 0.15 0.05 0.05 66.0 0.05 627.0 2.0 99
43.00 GDXJ1420I43 0.02 -0.03 0.05 6.0 0.15 2061.0 30.0 1,030
43.00 GDXJ1426I43 0.13 0.03 0.05 69.0 0.05 651.0 12.0 31
43.50 GDXJ1420I43.5 0.10 0.00 0.05 20.0 0.10 2036.0 14.0 50
43.50 GDXJ1426I43.5 0.05 0.00 0.05 1.0 0.05 646.0 1.0 37
44.00 GDXJ1420I44 0.06 0.01 0.05 10.0 0.10 2041.0 1.0 1,245
44.00 GDXJ1426I44 0.05 0.00 0.05 428.0 0.05 607.0 15.0 92
44.50 GDXJ1420I44.5 0.15 0.10 0.05 25.0 0.05 508.0 1.0 26
44.50 GDXJ1426I44.5 0.72 0.67 0.05 56.0 0.05 146.0 13.0 13
45.00 GDXJ1420I45 0.02 -0.03 0.05 4.0 0.05 919.0 3.0 542
45.00 GDXJ1426I45 0.05 0.00 0.05 10.0 0.05 167.0 2.0 39
45.50 GDXJ1420I45.5 0.35 0.30 0.05 40.0 0.05 685.0 3.0 1
45.50 GDXJ1426I45.5 0.10 0.05 0.05 1482.0 0.05 141.0 5.0 11
46.00 GDXJ1420I46 0.05 0.00 0.05 4.0 0.05 916.0 1.0 530
46.00 GDXJ1426I46 0.43 0.38 0.05 25.0 0.05 132.0 5.0 7
46.50 GDXJ1420I46.5 0.05 0.00 0.05 280.0 0.05 660.0 0.0 0
46.50 GDXJ1426I46.5 0.05 0.00 0.05 10.0 0.05 147.0 0.0 0
47.00 GDXJ1420I47 0.20 0.15 0.05 96.0 0.05 837.0 10.0 124
47.00 GDXJ1426I47 0.19 0.14 0.05 864.0 0.05 173.0 4.0 5
47.50 GDXJ1420I47.5 0.35 0.30 0.05 14.0 0.05 760.0 4.0 4
47.50 GDXJ1426I47.5 0.35 0.30 0.05 22.0 0.05 156.0 3.0 3
48.00 GDXJ1420I48 0.05 0.00 0.05 14.0 0.05 1015.0 23.0 638
48.00 GDXJ1426I48 0.05 0.00 0.05 385.0 0.05 146.0 0.0 0
48.50 GDXJ1420I48.5 0.05 0.00 0.05 1895.0 0.05 660.0 0.0 0
48.50 GDXJ1426I48.5 0.05 0.00 0.05 561.0 0.05 275.0 0.0 0
49.00 GDXJ1420I49 0.05 0.00 0.05 15.0 0.05 1002.0 15.0 105
49.00 GDXJ1426I49 0.10 0.05 0.05 378.0 0.05 276.0 4.0 4
49.50 GDXJ1420I49.5 0.05 0.00 0.05 312.0 0.05 687.0 0.0 0
49.50 GDXJ1426I49.5 0.05 0.00 0.05 1.0 0.05 279.0 0.0 0
50.00 GDXJ1420I50 0.07 0.02 0.05 241.0 0.05 997.0 10.0 299
50.00 GDXJ1426I50 0.60 0.55 0.05 1920.0 0.05 285.0 20.0 10
51.00 GDXJ1420I51 0.03 -0.02 0.05 65.0 0.05 767.0 30.0 40
52.00 GDXJ1420I52 0.03 -0.02 0.05 2078.0 0.05 767.0 4.0 24
53.00 GDXJ1420I53 0.02 -0.03 0.05 1386.0 0.05 727.0 10.0 10
54.00 GDXJ1420I54 0.09 0.04 0.05 509.0 0.05 726.0 5.0 34
55.00 GDXJ1420I55 0.04 -0.01 0.05 2400.0 0.05 597.0 4.0 20
60.00 GDXJ1420I60 0.10 0.05 0.05 3.0 0.05 724.0 15.0 16

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GDXJ1420U30 0.02 -0.03 0.05 10.0 0.05 786.0 4.0 3
31.00 GDXJ1420U31 0.05 0.00 0.05 2.0 0.05 922.0 2.0 62
32.00 GDXJ1420U32 0.03 -0.02 0.05 29.0 0.10 1453.0 1.0 82
32.50 GDXJ1420U32.5 0.05 0.00 0.00 0.0 0.15 950.0 0.0 0
33.00 GDXJ1420U33 0.04 -0.01 0.05 117.0 0.05 808.0 40.0 105
33.00 GDXJ1426U33 0.05 0.00 0.05 95.0 0.05 41.0 5.0 0
33.50 GDXJ1420U33.5 0.05 0.00 0.00 0.0 0.10 858.0 0.0 0
34.00 GDXJ1420U34 0.04 -0.06 0.05 1504.0 0.05 892.0 1.0 212
34.00 GDXJ1426U34 0.05 0.00 0.05 732.0 0.15 903.0 10.0 30
34.50 GDXJ1420U34.5 0.15 0.00 0.05 146.0 0.15 1681.0 0.0 0
34.50 GDXJ1426U34.5 0.11 0.00 0.10 1166.0 0.25 2167.0 7.0 19
35.00 GDXJ1420U35 0.05 0.04 0.05 3.0 0.15 2322.0 10.0 381
35.00 GDXJ1426U35 0.10 0.00 0.20 908.0 0.30 768.0 70.0 185
35.50 GDXJ1420U35.5 0.20 0.10 0.05 1381.0 0.15 1831.0 13.0 121
35.50 GDXJ1426U35.5 0.40 0.30 0.30 1008.0 0.40 191.0 11.0 69
36.00 GDXJ1420U36 0.05 0.00 0.05 4.0 0.05 991.0 252.0 364
36.00 GDXJ1426U36 0.65 0.45 0.60 30.0 0.65 157.0 50.0 146
36.50 GDXJ1420U36.5 0.15 0.10 0.10 782.0 0.30 1406.0 33.0 372
36.50 GDXJ1426U36.5 0.80 0.40 0.70 1852.0 0.90 972.0 155.0 59
37.00 GDXJ1420U37 0.70 0.55 0.50 1158.0 0.80 1012.0 257.0 1,640
37.00 GDXJ1426U37 1.15 0.50 1.00 1994.0 1.20 2169.0 60.0 92
37.50 GDXJ1420U37.5 1.08 0.78 0.95 3599.0 1.30 2289.0 59.0 766
37.50 GDXJ1426U37.5 1.43 0.68 1.35 1988.0 1.55 2016.0 15.0 146
38.00 GDXJ1420U38 1.63 1.08 1.45 1198.0 1.80 1122.0 85.0 817
38.00 GDXJ1426U38 1.05 0.00 1.65 1566.0 2.10 2722.0 1.0 56
38.50 GDXJ1420U38.5 0.78 0.00 1.95 1057.0 2.30 1609.0 1.0 308
38.50 GDXJ1426U38.5 1.25 0.00 2.05 971.0 2.55 1823.0 20.0 102
39.00 GDXJ1420U39 2.76 1.21 2.45 1568.0 2.80 1441.0 3.0 547
39.00 GDXJ1426U39 2.40 0.50 2.50 1199.0 3.00 2027.0 6.0 71
39.50 GDXJ1420U39.5 2.03 0.53 2.45 1784.0 3.40 1773.0 1.0 243
39.50 GDXJ1426U39.5 1.17 -0.63 2.95 869.0 3.50 1521.0 1.0 85
40.00 GDXJ1420U40 3.70 1.40 3.40 1095.0 3.80 275.0 27.0 2,000
40.00 GDXJ1426U40 1.90 -0.30 3.20 622.0 4.00 627.0 11.0 23
40.50 GDXJ1420U40.5 3.48 0.93 3.40 2265.0 4.40 2119.0 6.0 128
40.50 GDXJ1426U40.5 1.91 -0.69 3.70 657.0 4.40 758.0 6.0 41
41.00 GDXJ1420U41 3.89 0.37 4.30 2339.0 4.90 2287.0 15.0 451
41.00 GDXJ1426U41 2.40 -0.90 4.20 575.0 4.90 769.0 10.0 81
41.50 GDXJ1420U41.5 4.50 1.00 4.40 2106.0 5.40 1913.0 6.0 42
41.50 GDXJ1426U41.5 1.95 -1.55 4.70 837.0 5.40 364.0 2.0 7
42.00 GDXJ1420U42 4.10 0.00 4.40 2316.0 5.90 2121.0 10.0 239
42.00 GDXJ1426U42 3.17 -0.83 5.20 886.0 5.90 804.0 1.0 26
42.50 GDXJ1420U42.5 4.95 0.00 4.50 1559.0 6.40 1538.0 5.0 44
42.50 GDXJ1426U42.5 1.90 -2.70 5.70 935.0 6.40 821.0 24.0 24
43.00 GDXJ1420U43 6.08 0.78 6.30 1075.0 6.90 1072.0 26.0 241
43.00 GDXJ1426U43 4.50 -0.40 6.20 881.0 6.90 816.0 5.0 30
43.50 GDXJ1420U43.5 3.27 -2.13 5.60 1586.0 7.40 500.0 6.0 24
43.50 GDXJ1426U43.5 5.40 0.00 6.70 1090.0 7.40 1084.0 0.0 0
44.00 GDXJ1420U44 4.50 -1.40 6.00 1668.0 7.90 1651.0 1.0 121
44.00 GDXJ1426U44 4.00 -1.90 7.30 1352.0 7.90 1353.0 5.0 12
44.50 GDXJ1420U44.5 3.60 -2.80 6.50 1575.0 8.40 1082.0 15.0 15
44.50 GDXJ1426U44.5 6.40 0.00 6.50 1219.0 8.40 1124.0 0.0 0
45.00 GDXJ1420U45 8.60 1.10 8.30 1776.0 8.90 1676.0 3.0 54
45.00 GDXJ1426U45 4.05 -2.85 7.10 1282.0 8.90 1106.0 2.0 3
45.50 GDXJ1420U45.5 4.00 -3.30 7.40 199.0 9.50 393.0 1.0 1
45.50 GDXJ1426U45.5 7.40 0.00 7.30 837.0 9.40 781.0 0.0 0
46.00 GDXJ1420U46 8.28 0.00 7.90 1238.0 9.90 1072.0 10.0 13
46.00 GDXJ1426U46 7.90 0.00 7.70 570.0 10.00 300.0 0.0 0
46.50 GDXJ1420U46.5 4.80 -3.60 8.40 357.0 10.50 474.0 3.0 3
46.50 GDXJ1426U46.5 8.40 0.00 8.30 554.0 10.50 300.0 0.0 0
47.00 GDXJ1420U47 5.00 -3.90 8.80 339.0 10.90 673.0 14.0 14
47.00 GDXJ1426U47 7.90 0.00 8.70 570.0 10.90 300.0 0.0 0
47.50 GDXJ1420U47.5 7.50 -1.80 9.40 199.0 11.50 393.0 2.0 0
47.50 GDXJ1426U47.5 9.30 0.00 9.60 180.0 11.50 180.0 0.0 0
48.00 GDXJ1420U48 9.90 0.00 9.80 357.0 11.90 421.0 0.0 0
48.00 GDXJ1426U48 9.80 0.00 9.70 310.0 12.50 240.0 0.0 0
48.50 GDXJ1420U48.5 10.10 0.00 10.20 100.0 12.40 100.0 0.0 0
48.50 GDXJ1426U48.5 9.40 0.00 10.30 180.0 12.70 180.0 0.0 0
49.00 GDXJ1420U49 8.48 -2.42 10.70 100.0 13.10 100.0 20.0 6
49.00 GDXJ1426U49 9.90 0.00 10.70 195.0 13.10 180.0 0.0 0
49.50 GDXJ1420U49.5 11.10 0.00 11.20 100.0 13.40 100.0 0.0 0
49.50 GDXJ1426U49.5 8.50 -1.90 11.30 594.0 13.60 245.0 10.0 10
50.00 GDXJ1420U50 9.10 -2.50 11.80 100.0 14.00 100.0 33.0 5
50.00 GDXJ1426U50 10.90 0.00 11.70 195.0 13.90 255.0 0.0 0
51.00 GDXJ1420U51 10.20 -2.60 12.80 451.0 14.90 441.0 30.0 64
52.00 GDXJ1420U52 9.70 -3.90 13.70 100.0 15.90 100.0 6.0 3
53.00 GDXJ1420U53 10.88 -3.72 14.60 100.0 18.30 10.0 3.0 1
54.00 GDXJ1420U54 14.60 0.00 15.70 100.0 19.60 10.0 0.0 0
55.00 GDXJ1420U55 16.40 0.00 16.60 100.0 20.10 100.0 0.0 0
60.00 GDXJ1420U60 21.90 0.00 21.70 100.0 24.10 100.0 0.0 0