$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
33.00 GDXJ1426I33 4.10 0.00 3.20 885.0 4.10 901.0 0.0 0
34.00 GDXJ1426I34 3.20 0.00 2.25 890.0 3.80 1717.0 0.0 0
34.50 GDXJ1426I34.5 2.80 0.00 1.85 914.0 2.60 1817.0 0.0 0
35.00 GDXJ1426I35 4.40 2.00 1.40 1112.0 2.10 1888.0 20.0 21
35.50 GDXJ1426I35.5 2.45 0.50 1.15 1085.0 1.35 702.0 9.0 9
36.00 GDXJ1426I36 1.30 -0.35 0.85 758.0 1.05 1331.0 40.0 1
36.50 GDXJ1426I36.5 0.75 -0.65 0.65 519.0 0.80 1838.0 122.0 70
37.00 GDXJ1426I37 0.55 -0.55 0.45 1105.0 0.55 226.0 227.0 25
37.50 GDXJ1426I37.5 0.30 -0.60 0.30 712.0 0.40 1368.0 109.0 89
38.00 GDXJ1426I38 0.25 -0.30 0.20 1232.0 0.30 753.0 32.0 29
38.50 GDXJ1426I38.5 0.20 -0.30 0.10 382.0 0.25 1800.0 21.0 101
39.00 GDXJ1426I39 0.15 -0.20 0.10 802.0 0.20 2178.0 64.0 111
39.50 GDXJ1426I39.5 0.10 -0.10 0.05 574.0 0.15 885.0 25.0 404
40.00 GDXJ1426I40 0.15 0.00 0.05 96.0 0.15 488.0 3.0 182
40.50 GDXJ1426I40.5 0.60 0.50 0.05 330.0 0.10 1054.0 31.0 144
41.00 GDXJ1426I41 0.05 0.00 0.05 2.0 0.10 1149.0 11.0 101
41.50 GDXJ1426I41.5 0.26 0.11 0.05 237.0 0.10 1267.0 11.0 78
42.00 GDXJ1426I42 0.20 0.10 0.05 108.0 0.05 581.0 15.0 87
42.50 GDXJ1426I42.5 0.15 0.05 0.05 66.0 0.05 627.0 2.0 99
43.00 GDXJ1426I43 0.13 0.03 0.05 69.0 0.05 651.0 12.0 31
43.50 GDXJ1426I43.5 0.05 0.00 0.05 1.0 0.05 646.0 1.0 37
44.00 GDXJ1426I44 0.05 0.00 0.05 428.0 0.05 607.0 15.0 92
44.50 GDXJ1426I44.5 0.72 0.67 0.05 56.0 0.05 146.0 13.0 13
45.00 GDXJ1426I45 0.05 0.00 0.05 10.0 0.05 167.0 2.0 39
45.50 GDXJ1426I45.5 0.10 0.05 0.05 1482.0 0.05 141.0 5.0 11
46.00 GDXJ1426I46 0.43 0.38 0.05 25.0 0.05 132.0 5.0 7
46.50 GDXJ1426I46.5 0.05 0.00 0.05 10.0 0.05 147.0 0.0 0
47.00 GDXJ1426I47 0.19 0.14 0.05 864.0 0.05 173.0 4.0 5
47.50 GDXJ1426I47.5 0.35 0.30 0.05 22.0 0.05 156.0 3.0 3
48.00 GDXJ1426I48 0.05 0.00 0.05 385.0 0.05 146.0 0.0 0
48.50 GDXJ1426I48.5 0.05 0.00 0.05 561.0 0.05 275.0 0.0 0
49.00 GDXJ1426I49 0.10 0.05 0.05 378.0 0.05 276.0 4.0 4
49.50 GDXJ1426I49.5 0.05 0.00 0.05 1.0 0.05 279.0 0.0 0
50.00 GDXJ1426I50 0.60 0.55 0.05 1920.0 0.05 285.0 20.0 10

Put Options: GDXJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 GDXJ1426U33 0.05 0.00 0.05 95.0 0.05 41.0 5.0 0
34.00 GDXJ1426U34 0.05 0.00 0.05 732.0 0.15 903.0 10.0 30
34.50 GDXJ1426U34.5 0.11 0.00 0.10 1166.0 0.25 2167.0 7.0 19
35.00 GDXJ1426U35 0.10 0.00 0.20 908.0 0.30 768.0 70.0 185
35.50 GDXJ1426U35.5 0.40 0.30 0.30 1008.0 0.40 191.0 11.0 69
36.00 GDXJ1426U36 0.65 0.45 0.60 30.0 0.65 157.0 50.0 146
36.50 GDXJ1426U36.5 0.80 0.40 0.70 1852.0 0.90 972.0 155.0 59
37.00 GDXJ1426U37 1.15 0.50 1.00 1994.0 1.20 2169.0 60.0 92
37.50 GDXJ1426U37.5 1.43 0.68 1.35 1988.0 1.55 2016.0 15.0 146
38.00 GDXJ1426U38 1.05 0.00 1.65 1566.0 2.10 2722.0 1.0 56
38.50 GDXJ1426U38.5 1.25 0.00 2.05 971.0 2.55 1823.0 20.0 102
39.00 GDXJ1426U39 2.40 0.50 2.50 1199.0 3.00 2027.0 6.0 71
39.50 GDXJ1426U39.5 1.17 -0.63 2.95 869.0 3.50 1521.0 1.0 85
40.00 GDXJ1426U40 1.90 -0.30 3.20 622.0 4.00 627.0 11.0 23
40.50 GDXJ1426U40.5 1.91 -0.69 3.70 657.0 4.40 758.0 6.0 41
41.00 GDXJ1426U41 2.40 -0.90 4.20 575.0 4.90 769.0 10.0 81
41.50 GDXJ1426U41.5 1.95 -1.55 4.70 837.0 5.40 364.0 2.0 7
42.00 GDXJ1426U42 3.17 -0.83 5.20 886.0 5.90 804.0 1.0 26
42.50 GDXJ1426U42.5 1.90 -2.70 5.70 935.0 6.40 821.0 24.0 24
43.00 GDXJ1426U43 4.50 -0.40 6.20 881.0 6.90 816.0 5.0 30
43.50 GDXJ1426U43.5 5.40 0.00 6.70 1090.0 7.40 1084.0 0.0 0
44.00 GDXJ1426U44 4.00 -1.90 7.30 1352.0 7.90 1353.0 5.0 12
44.50 GDXJ1426U44.5 6.40 0.00 6.50 1219.0 8.40 1124.0 0.0 0
45.00 GDXJ1426U45 4.05 -2.85 7.10 1282.0 8.90 1106.0 2.0 3
45.50 GDXJ1426U45.5 7.40 0.00 7.30 837.0 9.40 781.0 0.0 0
46.00 GDXJ1426U46 7.90 0.00 7.70 570.0 10.00 300.0 0.0 0
46.50 GDXJ1426U46.5 8.40 0.00 8.30 554.0 10.50 300.0 0.0 0
47.00 GDXJ1426U47 7.90 0.00 8.70 570.0 10.90 300.0 0.0 0
47.50 GDXJ1426U47.5 9.30 0.00 9.60 180.0 11.50 180.0 0.0 0
48.00 GDXJ1426U48 9.80 0.00 9.70 310.0 12.50 240.0 0.0 0
48.50 GDXJ1426U48.5 9.40 0.00 10.30 180.0 12.70 180.0 0.0 0
49.00 GDXJ1426U49 9.90 0.00 10.70 195.0 13.10 180.0 0.0 0
49.50 GDXJ1426U49.5 8.50 -1.90 11.30 594.0 13.60 245.0 10.0 10
50.00 GDXJ1426U50 10.90 0.00 11.70 195.0 13.90 255.0 0.0 0