Mkt Vector ETF Shs Market Vectors Junior Gold Miners ETF $42.15

up +0.55


1/8/2014 04:00 PM  |  NYSEARCA : GDXJ
Last Trade: 42.15
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.55 (1.32 %)
Prev Close: 41.60
Open: 42.36
Bid: 42.09
Ask: 42.15
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 12%
Options:

Call Options: GDXJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GDXJ1416H19 23.36 1.26 21.60 330.0 25.60 31.0 1.0 12
20.00 GDXJ1416H20 23.70 2.50 20.60 308.0 23.70 308.0 7.0 3
21.00 GDXJ1416H21 19.30 0.00 19.20 307.0 23.00 21.0 0.0 0
22.00 GDXJ1416H22 18.30 0.00 18.40 172.0 22.10 26.0 0.0 0
23.00 GDXJ1416H23 17.30 0.00 17.30 173.0 21.20 21.0 0.0 0
24.00 GDXJ1416H24 16.30 0.00 16.30 175.0 20.20 21.0 0.0 0
25.00 GDXJ1416H25 19.00 2.80 15.60 168.0 18.80 21.0 4.0 39
26.00 GDXJ1416H26 15.20 0.00 15.70 144.0 16.90 301.0 2.0 1
27.00 GDXJ1401H27 16.10 1.90 14.70 136.0 16.70 11.0 1.0 1
27.00 GDXJ1416H27 14.90 0.70 14.70 274.0 15.90 302.0 10.0 10
28.00 GDXJ1401H28 12.90 0.00 13.50 170.0 16.40 12.0 0.0 0
28.00 GDXJ1416H28 13.60 0.30 13.70 274.0 14.90 302.0 20.0 47
29.00 GDXJ1401H29 11.90 0.00 11.90 170.0 15.00 145.0 0.0 0
29.00 GDXJ1416H29 12.00 -0.30 12.70 224.0 13.90 301.0 3.0 12
29.50 GDXJ1401H29.5 11.40 0.00 11.90 170.0 14.60 121.0 0.0 0
30.00 GDXJ1401H30 10.90 0.00 10.70 170.0 14.00 145.0 0.0 0
30.00 GDXJ1416H30 14.00 2.60 11.70 394.0 13.00 492.0 1.0 95
30.50 GDXJ1401H30.5 10.40 0.00 10.90 170.0 13.60 121.0 0.0 0
31.00 GDXJ1401H31 9.00 0.00 10.40 170.0 13.40 12.0 0.0 0
31.00 GDXJ1416H31 10.90 0.60 10.70 650.0 12.00 690.0 1.0 22
31.50 GDXJ1401H31.5 9.40 0.00 9.90 170.0 12.60 28.0 0.0 0
32.00 GDXJ1401H32 8.90 0.00 9.70 136.0 12.20 42.0 0.0 0
32.00 GDXJ1416H32 10.80 1.40 9.70 656.0 10.80 694.0 1.0 366
32.50 GDXJ1401H32.5 8.20 0.00 8.40 170.0 11.80 12.0 0.0 0
33.00 GDXJ1401H33 7.80 0.00 8.30 170.0 11.40 12.0 0.0 0
33.00 GDXJ1408H33 7.10 0.00 8.30 404.0 10.70 344.0 0.0 0
33.00 GDXJ1416H33 9.00 0.60 8.70 671.0 9.90 883.0 1.0 70
33.00 GDXJ1422H33 8.50 0.10 8.70 243.0 10.00 124.0 4.0 4
33.00 GDXJ1429H33 8.50 0.00 8.80 245.0 10.00 100.0 19.0 19
33.50 GDXJ1401H33.5 9.60 1.80 8.20 170.0 9.70 184.0 20.0 20
33.50 GDXJ1408H33.5 7.90 0.00 7.90 527.0 10.20 666.0 0.0 0
34.00 GDXJ1401H34 6.90 0.00 7.70 130.0 10.10 11.0 0.0 0
34.00 GDXJ1408H34 7.00 0.00 7.30 404.0 8.70 378.0 0.0 0
34.00 GDXJ1416H34 8.30 0.90 7.70 636.0 8.90 332.0 1.0 147
34.00 GDXJ1422H34 8.20 0.70 7.80 305.0 9.00 127.0 23.0 23
34.00 GDXJ1429H34 7.10 -0.50 7.80 261.0 9.10 101.0 52.0 111
34.50 GDXJ1401H34.5 6.60 0.00 7.20 137.0 9.80 12.0 0.0 0
34.50 GDXJ1408H34.5 6.90 0.00 7.20 288.0 9.20 404.0 0.0 0
35.00 GDXJ1401H35 4.10 -2.30 6.70 238.0 7.90 239.0 20.0 15
35.00 GDXJ1408H35 6.90 0.50 6.70 396.0 7.90 428.0 2.0 2
35.00 GDXJ1416H35 6.00 -0.50 6.70 327.0 7.90 314.0 31.0 289
35.00 GDXJ1422H35 6.50 0.00 6.80 403.0 8.00 141.0 0.0 0
35.00 GDXJ1429H35 6.40 -0.20 6.90 209.0 8.10 182.0 10.0 10
35.50 GDXJ1401H35.5 5.90 0.00 6.20 312.0 7.40 976.0 0.0 0
35.50 GDXJ1408H35.5 5.90 0.00 6.20 749.0 7.40 730.0 0.0 0
35.50 GDXJ1422H35.5 6.10 0.00 6.20 171.0 7.60 161.0 0.0 0
36.00 GDXJ1401H36 6.30 0.90 5.70 538.0 6.90 1001.0 5.0 5
36.00 GDXJ1408H36 5.40 0.00 5.70 812.0 7.00 812.0 0.0 0
36.00 GDXJ1416H36 7.11 1.61 5.80 331.0 7.00 318.0 1.0 285
36.00 GDXJ1422H36 5.80 0.20 5.90 384.0 7.10 189.0 24.0 74
36.00 GDXJ1429H36 5.40 -0.40 6.00 314.0 7.20 329.0 10.0 10
36.50 GDXJ1401H36.5 4.30 -0.60 5.20 538.0 6.40 1001.0 21.0 43
36.50 GDXJ1408H36.5 4.90 0.00 5.20 422.0 6.50 161.0 0.0 0
36.50 GDXJ1422H36.5 5.20 0.00 5.40 535.0 6.60 306.0 0.0 0
36.50 GDXJ1429H36.5 7.60 2.30 5.60 505.0 6.80 339.0 18.0 38
37.00 GDXJ1401H37 5.80 1.40 4.70 538.0 5.90 1001.0 5.0 7
37.00 GDXJ1408H37 5.95 1.45 4.70 397.0 5.90 143.0 4.0 4
37.00 GDXJ1416H37 4.20 -0.40 4.80 742.0 6.00 388.0 798.0 6,441
37.00 GDXJ1422H37 4.70 0.00 5.00 302.0 6.20 302.0 0.0 0
37.00 GDXJ1429H37 6.30 1.40 5.20 304.0 6.30 339.0 5.0 6
37.50 GDXJ1401H37.5 4.70 0.80 4.20 655.0 5.40 1216.0 53.0 53
37.50 GDXJ1408H37.5 3.90 0.00 4.20 706.0 5.50 128.0 0.0 0
37.50 GDXJ1422H37.5 4.30 0.00 4.60 528.0 5.70 287.0 0.0 0
37.50 GDXJ1429H37.5 4.40 0.00 4.70 514.0 5.90 265.0 0.0 0
38.00 GDXJ1401H38 2.75 -0.65 3.70 966.0 4.90 1217.0 113.0 243
38.00 GDXJ1408H38 4.90 1.40 3.80 706.0 5.00 303.0 5.0 6
38.00 GDXJ1416H38 4.10 0.00 3.90 1092.0 5.10 604.0 1.0 1,850
38.00 GDXJ1422H38 3.60 -0.30 4.20 318.0 5.30 363.0 4.0 5
38.00 GDXJ1429H38 4.30 0.00 4.30 209.0 5.40 348.0 23.0 22
38.50 GDXJ1401H38.5 4.60 1.70 3.20 1001.0 4.40 1001.0 11.0 42
38.50 GDXJ1408H38.5 3.10 0.00 3.30 706.0 4.20 230.0 0.0 0
38.50 GDXJ1416H38.5 3.30 0.00 3.50 1076.0 4.70 1020.0 0.0 0
38.50 GDXJ1422H38.5 3.60 0.00 3.80 346.0 4.90 354.0 0.0 0
38.50 GDXJ1429H38.5 4.80 1.00 4.00 361.0 5.00 394.0 18.0 18
39.00 GDXJ1401H39 4.10 1.65 2.65 1443.0 3.90 1426.0 3.0 345
39.00 GDXJ1408H39 2.70 0.00 2.90 571.0 4.10 566.0 0.0 0
39.00 GDXJ1416H39 4.73 1.78 3.10 1158.0 4.10 1653.0 1.0 465
39.00 GDXJ1422H39 3.20 0.00 3.40 591.0 4.50 412.0 0.0 0
39.00 GDXJ1429H39 3.40 0.00 3.60 578.0 4.60 382.0 0.0 0
39.50 GDXJ1401H39.5 3.40 1.50 2.20 607.0 3.40 607.0 1.0 2
39.50 GDXJ1408H39.5 2.30 0.00 2.45 558.0 3.30 568.0 0.0 0
39.50 GDXJ1416H39.5 2.85 0.25 2.80 1152.0 3.40 1017.0 50.0 50
39.50 GDXJ1422H39.5 3.40 0.50 3.10 573.0 4.00 431.0 1.0 8
39.50 GDXJ1429H39.5 2.85 -0.35 3.40 210.0 4.00 373.0 10.0 19
40.00 GDXJ1401H40 3.20 1.70 1.70 1237.0 2.85 1233.0 21.0 62
40.00 GDXJ1408H40 1.95 0.00 2.10 573.0 2.65 353.0 0.0 0
40.00 GDXJ1416H40 2.90 0.30 2.45 823.0 3.00 1081.0 39.0 1,857
40.00 GDXJ1422H40 4.10 1.45 2.90 361.0 3.20 267.0 2.0 22
40.00 GDXJ1429H40 3.60 0.70 3.20 147.0 3.50 310.0 4.0 26
40.50 GDXJ1401H40.5 1.40 0.11 1.25 1242.0 1.90 600.0 100.0 859
40.50 GDXJ1408H40.5 2.40 0.80 1.80 927.0 2.45 583.0 250.0 250
40.50 GDXJ1416H40.5 3.50 1.45 2.30 670.0 2.60 892.0 16.0 52
40.50 GDXJ1422H40.5 2.45 0.00 2.60 325.0 2.90 346.0 21.0 44
40.50 GDXJ1429H40.5 4.00 1.40 2.95 10.0 3.10 194.0 38.0 38
41.00 GDXJ1401H41 0.90 -0.05 0.75 954.0 1.30 222.0 20.0 99
41.00 GDXJ1408H41 1.65 0.30 1.60 1014.0 1.85 490.0 60.0 34
41.00 GDXJ1416H41 1.95 0.06 2.00 604.0 2.25 719.0 120.0 758
41.00 GDXJ1422H41 2.05 0.05 2.30 356.0 2.55 280.0 2.0 0
41.00 GDXJ1429H41 2.85 0.50 2.65 10.0 2.85 280.0 6.0 18
41.50 GDXJ1401H41.5 0.80 0.00 0.25 620.0 0.90 1120.0 73.0 130
41.50 GDXJ1408H41.5 2.61 1.51 1.25 595.0 1.50 387.0 1.0 1
41.50 GDXJ1416H41.5 1.90 0.24 1.70 611.0 1.95 924.0 2.0 62
41.50 GDXJ1422H41.5 2.20 0.45 2.00 351.0 2.25 251.0 64.0 108
41.50 GDXJ1429H41.5 4.00 1.95 2.35 69.0 2.55 257.0 50.0 29
42.00 GDXJ1401H42 0.30 -0.20 0.10 43.0 0.30 986.0 653.0 686
42.00 GDXJ1408H42 0.97 -0.02 1.00 597.0 1.20 920.0 34.0 46
42.00 GDXJ1416H42 1.50 0.16 1.45 614.0 1.70 1075.0 3.0 1,839
42.00 GDXJ1422H42 1.78 0.00 1.75 416.0 2.00 330.0 20.0 30
42.00 GDXJ1429H42 2.10 0.25 2.10 44.0 2.30 248.0 15.0 332
42.50 GDXJ1401H42.5 0.05 -0.20 0.05 81.0 0.05 525.0 1261.0 233
42.50 GDXJ1408H42.5 0.82 0.17 0.75 608.0 0.95 389.0 54.0 167
42.50 GDXJ1416H42.5 1.30 -0.05 1.20 992.0 1.45 958.0 9.0 120
42.50 GDXJ1422H42.5 1.40 0.05 1.50 423.0 1.75 281.0 22.0 21
42.50 GDXJ1429H42.5 1.98 0.38 1.90 34.0 2.05 243.0 2.0 30
43.00 GDXJ1401H43 0.05 -0.10 0.05 40.0 0.05 226.0 42.0 2,760
43.00 GDXJ1408H43 0.60 -0.10 0.55 616.0 0.75 390.0 55.0 338
43.00 GDXJ1416H43 1.15 0.16 1.00 1001.0 1.25 1336.0 64.0 3,590
43.00 GDXJ1422H43 1.35 -0.15 1.30 362.0 1.50 170.0 24.0 61
43.00 GDXJ1429H43 1.80 0.20 1.65 39.0 1.85 300.0 3.0 17
43.50 GDXJ1401H43.5 0.02 -0.13 0.05 19.0 0.05 463.0 116.0 422
43.50 GDXJ1408H43.5 0.45 -0.15 0.40 621.0 0.60 501.0 28.0 119
43.50 GDXJ1416H43.5 1.00 0.25 0.80 1445.0 1.05 1165.0 29.0 64
43.50 GDXJ1422H43.5 1.15 0.00 1.10 435.0 1.35 301.0 9.0 48
43.50 GDXJ1429H43.5 1.55 0.30 1.45 264.0 1.65 295.0 15.0 28
44.00 GDXJ1401H44 0.08 0.03 0.05 23.0 0.15 1235.0 20.0 576
44.00 GDXJ1408H44 0.37 0.07 0.30 603.0 0.45 286.0 21.0 167
44.00 GDXJ1416H44 0.85 0.13 0.65 1536.0 0.85 1180.0 9.0 2,865
44.00 GDXJ1422H44 1.00 0.00 0.95 394.0 1.20 349.0 8.0 64
44.00 GDXJ1429H44 1.70 0.60 1.30 35.0 1.45 269.0 10.0 355
44.50 GDXJ1401H44.5 0.05 0.00 0.05 4.0 0.15 1225.0 4.0 119
44.50 GDXJ1408H44.5 0.30 0.00 0.20 616.0 0.35 317.0 6.0 123
44.50 GDXJ1416H44.5 0.70 0.10 0.55 1077.0 0.75 1601.0 1.0 455
44.50 GDXJ1422H44.5 0.95 0.20 0.80 390.0 1.00 213.0 11.0 32
44.50 GDXJ1429H44.5 1.40 0.45 1.15 23.0 1.25 113.0 1.0 10
45.00 GDXJ1401H45 0.07 0.02 0.05 1.0 0.15 1211.0 186.0 524
45.00 GDXJ1408H45 0.23 -0.03 0.15 546.0 0.30 592.0 7.0 363
45.00 GDXJ1416H45 0.50 0.00 0.45 1387.0 0.60 1368.0 521.0 9,047
45.00 GDXJ1422H45 1.50 0.85 0.70 132.0 0.90 139.0 21.0 58
45.00 GDXJ1429H45 0.95 0.00 1.00 25.0 1.15 275.0 11.0 42
45.50 GDXJ1401H45.5 0.25 0.10 0.05 595.0 0.15 1229.0 15.0 200
45.50 GDXJ1408H45.5 0.25 0.15 0.10 502.0 0.25 867.0 30.0 49
45.50 GDXJ1416H45.5 0.45 0.05 0.35 1571.0 0.50 1743.0 57.0 151
45.50 GDXJ1422H45.5 0.74 0.19 0.55 423.0 0.75 245.0 1.0 40
45.50 GDXJ1429H45.5 1.17 0.42 0.90 15.0 1.00 164.0 3.0 234
46.00 GDXJ1401H46 0.05 -0.10 0.05 1.0 0.15 1237.0 20.0 230
46.00 GDXJ1408H46 0.15 0.00 0.05 611.0 0.20 585.0 12.0 138
46.00 GDXJ1416H46 0.35 0.00 0.30 1301.0 0.45 2023.0 10.0 1,333
46.00 GDXJ1422H46 1.00 0.55 0.50 397.0 0.65 181.0 53.0 90
46.00 GDXJ1429H46 0.80 0.05 0.75 294.0 0.90 282.0 16.0 60
46.50 GDXJ1401H46.5 0.30 0.15 0.05 400.0 0.15 856.0 6.0 12
46.50 GDXJ1408H46.5 0.10 0.05 0.05 250.0 0.15 567.0 258.0 277
46.50 GDXJ1416H46.5 0.50 0.30 0.25 947.0 0.35 897.0 2.0 14
46.50 GDXJ1422H46.5 0.50 0.05 0.40 398.0 0.55 187.0 6.0 11
46.50 GDXJ1429H46.5 0.70 0.00 0.70 17.0 0.80 207.0 5.0 83
47.00 GDXJ1401H47 0.25 0.10 0.05 66.0 0.15 388.0 26.0 26
47.00 GDXJ1408H47 0.40 0.35 0.05 10.0 0.10 113.0 18.0 49
47.00 GDXJ1416H47 0.24 -0.01 0.20 590.0 0.30 1863.0 45.0 854
47.00 GDXJ1422H47 0.50 0.00 0.35 387.0 0.50 271.0 2.0 33
47.00 GDXJ1429H47 0.70 0.10 0.60 17.0 0.70 200.0 15.0 28
47.50 GDXJ1401H47.5 0.20 0.05 0.05 668.0 0.15 1239.0 59.0 62
47.50 GDXJ1408H47.5 0.35 0.30 0.05 10.0 0.10 438.0 75.0 74
47.50 GDXJ1416H47.5 0.30 0.20 0.15 597.0 0.25 903.0 8.0 8
47.50 GDXJ1422H47.5 0.50 0.25 0.30 281.0 0.45 330.0 56.0 81
47.50 GDXJ1429H47.5 0.65 0.25 0.45 404.0 0.60 122.0 19.0 101
48.00 GDXJ1401H48 0.05 -0.05 0.05 445.0 0.15 600.0 1.0 32
48.00 GDXJ1408H48 0.37 0.32 0.05 10.0 0.10 910.0 50.0 66
48.00 GDXJ1416H48 0.15 -0.04 0.10 2052.0 0.20 826.0 22.0 560
48.00 GDXJ1422H48 0.60 0.40 0.25 322.0 0.40 305.0 42.0 52
48.00 GDXJ1429H48 0.55 0.05 0.40 354.0 0.55 61.0 14.0 217
48.50 GDXJ1401H48.5 0.15 0.00 0.05 43.0 0.15 856.0 0.0 0
48.50 GDXJ1408H48.5 0.05 0.00 0.05 4.0 0.10 938.0 4.0 63
48.50 GDXJ1422H48.5 0.75 0.60 0.20 398.0 0.35 336.0 13.0 23
48.50 GDXJ1429H48.5 0.50 0.20 0.35 354.0 0.50 83.0 1.0 1
49.00 GDXJ1401H49 0.22 0.07 0.05 33.0 0.15 600.0 14.0 6
49.00 GDXJ1408H49 0.10 0.05 0.05 10.0 0.10 1127.0 1.0 36
49.00 GDXJ1416H49 0.21 0.16 0.05 1851.0 0.15 1692.0 11.0 788
49.00 GDXJ1422H49 0.25 0.15 0.15 393.0 0.30 308.0 4.0 11
49.00 GDXJ1429H49 0.50 0.25 0.30 351.0 0.45 286.0 10.0 11
49.50 GDXJ1401H49.5 0.25 0.10 0.05 33.0 0.15 600.0 50.0 27
49.50 GDXJ1422H49.5 0.55 0.45 0.15 302.0 0.25 201.0 9.0 9
49.50 GDXJ1429H49.5 0.35 0.15 0.25 351.0 0.40 260.0 26.0 38
50.00 GDXJ1401H50 0.17 0.02 0.05 34.0 0.15 389.0 2.0 4
50.00 GDXJ1408H50 0.10 0.00 0.05 51.0 0.05 284.0 0.0 0
50.00 GDXJ1416H50 0.10 0.05 0.05 184.0 0.15 1997.0 15.0 6,549
50.00 GDXJ1422H50 0.25 0.15 0.10 416.0 0.25 348.0 2.0 165
50.00 GDXJ1429H50 0.45 0.30 0.20 384.0 0.35 200.0 6.0 26
50.50 GDXJ1401H50.5 0.15 0.00 0.00 0.0 0.15 290.0 0.0 0
50.50 GDXJ1422H50.5 0.15 0.00 0.10 184.0 0.25 353.0 7.0 41
50.50 GDXJ1429H50.5 0.30 0.15 0.20 339.0 0.35 346.0 5.0 34
51.00 GDXJ1401H51 0.15 0.00 0.05 11.0 0.15 621.0 0.0 0
51.00 GDXJ1408H51 0.05 0.00 0.05 32.0 0.05 413.0 0.0 0
51.00 GDXJ1416H51 0.05 0.00 0.05 19.0 0.10 1991.0 19.0 214
51.00 GDXJ1429H51 0.52 0.42 0.15 346.0 0.30 271.0 10.0 10
51.50 GDXJ1429H51.5 0.60 0.55 0.10 386.0 0.30 341.0 10.0 10
52.00 GDXJ1401H52 0.15 0.00 0.05 10.0 0.15 219.0 0.0 0
52.00 GDXJ1416H52 0.32 0.27 0.05 10.0 0.10 2006.0 10.0 73
52.00 GDXJ1429H52 0.05 0.00 0.10 302.0 0.25 259.0 0.0 0
52.50 GDXJ1429H52.5 0.55 0.50 0.10 312.0 0.25 211.0 17.0 15
53.00 GDXJ1401H53 0.10 0.00 0.00 0.0 0.15 273.0 0.0 0
53.00 GDXJ1416H53 0.05 0.00 0.05 10.0 0.10 1998.0 10.0 258
53.00 GDXJ1429H53 0.40 0.30 0.10 310.0 0.20 226.0 5.0 5
54.00 GDXJ1416H54 0.04 -0.01 0.05 10.0 0.05 1953.0 20.0 1,022
55.00 GDXJ1416H55 0.18 0.13 0.05 10.0 0.05 1974.0 2.0 142
56.00 GDXJ1416H56 0.05 0.00 0.05 10.0 0.05 1989.0 20.0 89
57.00 GDXJ1416H57 0.05 0.00 0.05 10.0 0.05 61.0 20.0 77
58.00 GDXJ1416H58 0.05 0.00 0.05 10.0 0.05 51.0 10.0 44
59.00 GDXJ1416H59 0.05 0.00 0.05 10.0 0.05 66.0 10.0 26
60.00 GDXJ1416H60 0.05 0.00 0.05 10.0 0.05 70.0 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 45.0 10.0 23
63.00 GDXJ1416H63 0.05 0.00 0.05 10.0 0.05 48.0 10.0 10
64.00 GDXJ1416H64 0.05 0.00 0.05 10.0 0.05 87.0 10.0 10
65.00 GDXJ1416H65 1.05 1.00 0.05 10.0 0.05 47.0 12.0 12
66.00 GDXJ1416H66 0.05 0.00 0.05 10.0 0.05 45.0 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 47.0 1.0 51
20.00 GDXJ1416T20 0.05 0.00 0.05 10.0 0.05 55.0 1.0 11
21.00 GDXJ1416T21 0.05 0.00 0.05 10.0 0.05 47.0 10.0 10
22.00 GDXJ1416T22 0.15 0.10 0.05 370.0 0.05 55.0 13.0 13
23.00 GDXJ1416T23 0.05 0.00 0.05 67.0 0.05 56.0 0.0 0
24.00 GDXJ1416T24 0.15 0.10 0.05 79.0 0.05 47.0 3.0 50
25.00 GDXJ1416T25 0.03 -0.02 0.05 25.0 0.05 49.0 4.0 32
26.00 GDXJ1416T26 0.05 0.00 0.05 10.0 0.05 49.0 1.0 166
27.00 GDXJ1401T27 0.05 0.00 0.00 0.0 0.15 225.0 0.0 0
27.00 GDXJ1416T27 0.05 0.00 0.05 1.0 0.05 50.0 1.0 7
28.00 GDXJ1401T28 0.05 0.00 0.05 10.0 0.15 295.0 0.0 0
28.00 GDXJ1416T28 0.03 -0.02 0.05 10.0 0.05 49.0 2.0 192
29.00 GDXJ1401T29 0.05 0.00 0.05 10.0 0.15 500.0 0.0 0
29.00 GDXJ1416T29 0.10 0.05 0.05 10.0 0.05 55.0 3.0 5,844
29.50 GDXJ1401T29.5 0.05 0.00 0.05 10.0 0.15 623.0 0.0 0
30.00 GDXJ1401T30 0.05 0.00 0.05 10.0 0.15 445.0 1.0 11
30.00 GDXJ1416T30 0.02 -0.03 0.05 5.0 0.05 49.0 1.0 1,274
30.50 GDXJ1401T30.5 0.05 0.00 0.05 35.0 0.20 505.0 1.0 1
31.00 GDXJ1401T31 0.05 0.00 0.05 42.0 0.15 441.0 0.0 0
31.00 GDXJ1416T31 0.01 -0.04 0.05 5.0 0.05 28.0 10.0 4,756
31.50 GDXJ1401T31.5 0.05 0.00 0.05 10.0 0.15 498.0 0.0 0
32.00 GDXJ1401T32 0.05 0.00 0.05 58.0 0.15 858.0 10.0 10
32.00 GDXJ1416T32 0.19 0.09 0.05 5.0 0.05 22.0 1.0 934
32.50 GDXJ1401T32.5 0.10 0.05 0.05 43.0 0.15 1190.0 20.0 40
33.00 GDXJ1401T33 0.05 0.00 0.05 90.0 0.15 1092.0 0.0 0
33.00 GDXJ1408T33 0.05 0.00 0.05 31.0 0.05 50.0 0.0 0
33.00 GDXJ1416T33 0.10 0.00 0.05 424.0 0.10 1985.0 8.0 1,163
33.00 GDXJ1422T33 0.05 0.00 0.05 33.0 0.10 199.0 0.0 0
33.00 GDXJ1429T33 0.05 0.00 0.05 238.0 0.15 234.0 0.0 0
33.50 GDXJ1401T33.5 0.45 0.40 0.05 10.0 0.15 477.0 38.0 38
33.50 GDXJ1408T33.5 0.20 0.15 0.05 10.0 0.05 54.0 15.0 15
34.00 GDXJ1401T34 0.50 0.45 0.05 10.0 0.15 430.0 10.0 13
34.00 GDXJ1408T34 0.05 0.00 0.05 10.0 0.05 45.0 0.0 0
34.00 GDXJ1416T34 0.04 -0.01 0.05 33.0 0.10 1996.0 1.0 139
34.00 GDXJ1422T34 0.05 0.00 0.05 286.0 0.15 312.0 0.0 0
34.00 GDXJ1429T34 0.20 0.10 0.10 335.0 0.20 272.0 29.0 29
34.50 GDXJ1401T34.5 0.07 0.02 0.05 10.0 0.15 430.0 5.0 15
34.50 GDXJ1408T34.5 0.10 0.00 0.05 10.0 0.05 50.0 0.0 0
35.00 GDXJ1401T35 0.25 0.20 0.05 10.0 0.10 1247.0 2.0 71
35.00 GDXJ1408T35 0.10 0.00 0.05 31.0 0.05 49.0 0.0 0
35.00 GDXJ1416T35 0.04 -0.01 0.05 7.0 0.10 2008.0 16.0 492
35.00 GDXJ1422T35 0.15 0.05 0.10 269.0 0.20 305.0 57.0 57
35.00 GDXJ1429T35 0.20 0.00 0.15 353.0 0.30 317.0 35.0 35
35.50 GDXJ1401T35.5 0.15 0.10 0.05 10.0 0.15 1245.0 20.0 78
35.50 GDXJ1408T35.5 0.10 0.00 0.05 10.0 0.05 131.0 20.0 21
35.50 GDXJ1422T35.5 0.15 0.00 0.10 411.0 0.25 329.0 45.0 138
36.00 GDXJ1401T36 0.05 0.00 0.05 5.0 0.15 1240.0 5.0 95
36.00 GDXJ1408T36 0.15 0.05 0.05 34.0 0.10 546.0 30.0 47
36.00 GDXJ1416T36 0.12 0.00 0.05 2037.0 0.15 2013.0 10.0 3,854
36.00 GDXJ1422T36 0.20 0.00 0.15 380.0 0.25 121.0 46.0 46
36.00 GDXJ1429T36 0.41 0.16 0.25 355.0 0.40 314.0 1.0 1
36.50 GDXJ1401T36.5 0.15 0.10 0.05 10.0 0.15 430.0 40.0 40
36.50 GDXJ1408T36.5 0.05 0.00 0.05 10.0 0.10 554.0 0.0 0
36.50 GDXJ1422T36.5 0.25 0.05 0.20 367.0 0.30 234.0 25.0 75
36.50 GDXJ1429T36.5 0.30 -0.05 0.30 357.0 0.45 287.0 26.0 51
37.00 GDXJ1401T37 0.10 0.00 0.05 31.0 0.15 459.0 5.0 18
37.00 GDXJ1408T37 0.20 0.15 0.05 10.0 0.10 549.0 50.0 50
37.00 GDXJ1416T37 0.15 -0.05 0.10 2025.0 0.20 2124.0 8.0 799
37.00 GDXJ1422T37 0.25 -0.05 0.25 395.0 0.40 314.0 46.0 46
37.00 GDXJ1429T37 0.40 -0.05 0.35 304.0 0.55 288.0 7.0 100
37.50 GDXJ1401T37.5 0.20 0.15 0.05 326.0 0.15 1242.0 29.0 89
37.50 GDXJ1408T37.5 0.33 0.28 0.05 26.0 0.15 552.0 10.0 45
37.50 GDXJ1422T37.5 0.75 0.40 0.30 396.0 0.45 289.0 10.0 60
37.50 GDXJ1429T37.5 0.45 -0.05 0.45 363.0 0.60 260.0 20.0 53
38.00 GDXJ1401T38 0.02 0.00 0.05 1432.0 0.15 1240.0 40.0 906
38.00 GDXJ1408T38 0.20 0.15 0.05 494.0 0.15 512.0 3.0 23
38.00 GDXJ1416T38 0.30 -0.01 0.20 1066.0 0.35 2036.0 6.0 966
38.00 GDXJ1422T38 0.90 0.45 0.40 262.0 0.55 335.0 20.0 84
38.00 GDXJ1429T38 0.60 -0.05 0.55 176.0 0.70 221.0 7.0 104
38.50 GDXJ1401T38.5 0.20 0.15 0.05 41.0 0.15 1234.0 134.0 112
38.50 GDXJ1408T38.5 0.25 0.15 0.05 958.0 0.20 563.0 20.0 30
38.50 GDXJ1416T38.5 0.36 -0.01 0.30 114.0 0.40 2005.0 30.0 34
38.50 GDXJ1422T38.5 0.70 0.05 0.50 231.0 0.65 307.0 59.0 54
38.50 GDXJ1429T38.5 0.75 -0.10 0.70 17.0 0.80 210.0 19.0 38
39.00 GDXJ1401T39 0.05 0.03 0.05 1.0 0.15 1216.0 15.0 267
39.00 GDXJ1408T39 0.19 0.04 0.10 1006.0 0.25 534.0 5.0 73
39.00 GDXJ1416T39 0.45 -0.05 0.35 1873.0 0.50 1961.0 27.0 658
39.00 GDXJ1422T39 0.70 -0.05 0.60 251.0 0.75 291.0 17.0 38
39.00 GDXJ1429T39 0.75 -0.25 0.75 201.0 1.00 376.0 10.0 273
39.50 GDXJ1401T39.5 0.15 0.05 0.05 16.0 0.15 1113.0 69.0 85
39.50 GDXJ1408T39.5 0.24 -0.06 0.20 1.0 0.30 584.0 3.0 120
39.50 GDXJ1416T39.5 0.70 0.00 0.45 1713.0 0.60 483.0 21.0 45
39.50 GDXJ1422T39.5 0.75 -0.20 0.70 293.0 0.90 186.0 18.0 21
39.50 GDXJ1429T39.5 0.85 -0.30 0.95 67.0 1.15 396.0 1.0 48
40.00 GDXJ1401T40 0.15 0.10 0.05 651.0 0.05 360.0 2.0 212
40.00 GDXJ1408T40 0.34 -0.06 0.25 1051.0 0.40 568.0 6.0 132
40.00 GDXJ1416T40 0.64 -0.11 0.60 1310.0 0.75 1211.0 3.0 2,158
40.00 GDXJ1422T40 1.10 0.00 0.85 333.0 1.05 399.0 1.0 76
40.00 GDXJ1429T40 1.00 -0.35 1.10 271.0 1.30 341.0 12.0 98
40.50 GDXJ1401T40.5 0.10 0.00 0.10 9.0 0.10 1206.0 9.0 566
40.50 GDXJ1408T40.5 0.70 0.00 0.35 1048.0 0.50 507.0 21.0 20
40.50 GDXJ1416T40.5 0.80 -0.05 0.75 1145.0 0.85 11.0 25.0 61
40.50 GDXJ1422T40.5 0.90 -0.35 1.00 307.0 1.20 352.0 10.0 30
40.50 GDXJ1429T40.5 1.40 0.00 1.30 66.0 1.50 332.0 1.0 19
41.00 GDXJ1401T41 0.08 -0.17 0.15 247.0 0.15 1255.0 41.0 194
41.00 GDXJ1408T41 0.65 -0.10 0.50 888.0 0.65 216.0 10.0 95
41.00 GDXJ1416T41 0.95 -0.15 0.90 1266.0 1.05 237.0 17.0 491
41.00 GDXJ1422T41 1.45 -0.05 1.20 304.0 1.40 364.0 10.0 62
41.00 GDXJ1429T41 1.35 -0.40 1.50 195.0 1.70 281.0 4.0 39
41.50 GDXJ1401T41.5 0.05 -0.44 0.05 10.0 0.05 614.0 10.0 367
41.50 GDXJ1408T41.5 0.75 -0.23 0.70 42.0 0.80 139.0 1.0 57
41.50 GDXJ1416T41.5 1.15 -0.25 1.10 1133.0 1.25 41.0 2.0 41
41.50 GDXJ1422T41.5 1.62 0.00 1.40 329.0 1.60 313.0 20.0 54
41.50 GDXJ1429T41.5 1.60 -0.35 1.70 255.0 1.90 273.0 92.0 49
42.00 GDXJ1401T42 0.05 -0.60 0.05 1754.0 0.30 1319.0 56.0 571
42.00 GDXJ1408T42 0.95 -0.20 0.90 434.0 1.05 232.0 75.0 105
42.00 GDXJ1416T42 1.55 -0.05 1.35 1051.0 1.45 10.0 22.0 1,628
42.00 GDXJ1422T42 1.85 -0.10 1.65 217.0 1.90 387.0 1.0 30
42.00 GDXJ1429T42 1.79 -0.46 1.95 243.0 2.15 329.0 1.0 2
42.50 GDXJ1401T42.5 0.55 -0.60 0.15 762.0 0.80 1246.0 10.0 136
42.50 GDXJ1408T42.5 1.65 0.30 1.15 206.0 1.35 1004.0 2.0 7
42.50 GDXJ1416T42.5 1.95 0.20 1.60 989.0 1.80 521.0 21.0 106
42.50 GDXJ1422T42.5 1.83 -0.42 1.90 342.0 2.15 336.0 20.0 30
42.50 GDXJ1429T42.5 2.40 -0.10 2.25 21.0 2.40 287.0 5.0 134
43.00 GDXJ1401T43 0.85 -0.39 0.70 1212.0 1.25 1242.0 83.0 574
43.00 GDXJ1408T43 1.50 -0.15 1.45 198.0 1.65 581.0 1.0 68
43.00 GDXJ1416T43 2.20 -0.20 1.90 1090.0 2.10 506.0 3.0 396
43.00 GDXJ1422T43 2.50 -0.05 2.20 309.0 2.45 342.0 2.0 16
43.00 GDXJ1429T43 2.12 -0.73 2.50 244.0 2.70 251.0 5.0 7
43.50 GDXJ1401T43.5 1.63 0.13 0.80 1030.0 1.80 298.0 3.0 35
43.50 GDXJ1408T43.5 2.03 0.03 1.75 441.0 2.00 589.0 2.0 18
43.50 GDXJ1416T43.5 2.43 0.08 2.20 1123.0 2.40 414.0 2.0 39
43.50 GDXJ1422T43.5 2.75 -0.10 2.50 337.0 2.75 340.0 21.0 0
43.50 GDXJ1429T43.5 3.30 0.00 2.85 13.0 2.95 20.0 3.0 3
44.00 GDXJ1401T44 2.00 0.35 1.50 386.0 2.30 439.0 2.0 51
44.00 GDXJ1408T44 2.35 0.25 2.10 734.0 2.65 987.0 1.0 21
44.00 GDXJ1416T44 2.72 -0.28 2.55 975.0 2.75 335.0 3.0 405
44.00 GDXJ1422T44 2.70 -0.50 2.80 352.0 3.10 335.0 20.0 23
44.00 GDXJ1429T44 3.70 0.30 3.10 280.0 3.30 26.0 1.0 26
44.50 GDXJ1401T44.5 2.05 0.00 1.65 188.0 3.20 44.0 0.0 0
44.50 GDXJ1408T44.5 2.20 -0.50 2.35 778.0 3.10 895.0 26.0 26
44.50 GDXJ1416T44.5 3.10 0.05 2.90 966.0 3.40 919.0 7.0 22
44.50 GDXJ1422T44.5 2.90 -0.70 3.10 588.0 3.40 220.0 20.0 20
44.50 GDXJ1429T44.5 3.40 -0.40 3.40 260.0 3.70 259.0 10.0 14
45.00 GDXJ1401T45 2.24 -0.31 2.15 297.0 3.30 299.0 35.0 112
45.00 GDXJ1408T45 3.50 0.00 2.45 771.0 3.50 856.0 5.0 84
45.00 GDXJ1416T45 3.47 0.37 3.10 1376.0 3.80 896.0 1.0 271
45.00 GDXJ1422T45 3.20 -0.60 3.50 500.0 4.00 350.0 1.0 2
45.00 GDXJ1429T45 4.50 0.40 3.80 31.0 4.10 311.0 4.0 36
45.50 GDXJ1401T45.5 2.45 -0.50 2.60 188.0 3.80 188.0 19.0 13
45.50 GDXJ1408T45.5 3.20 -0.10 2.85 758.0 4.00 848.0 2.0 5
45.50 GDXJ1416T45.5 3.50 0.00 3.50 1298.0 4.20 880.0 0.0 0
45.50 GDXJ1422T45.5 4.40 0.80 3.40 398.0 4.40 349.0 4.0 4
45.50 GDXJ1429T45.5 3.60 -0.30 4.10 432.0 4.70 373.0 1.0 1
46.00 GDXJ1401T46 4.30 0.80 3.60 36.0 4.30 217.0 21.0 30
46.00 GDXJ1408T46 3.60 -0.10 3.50 760.0 4.40 780.0 20.0 47
46.00 GDXJ1416T46 3.65 -0.25 4.00 1113.0 4.60 789.0 10.0 130
46.00 GDXJ1422T46 4.00 0.00 3.80 629.0 4.90 312.0 0.0 0
46.00 GDXJ1429T46 4.40 0.20 4.40 533.0 5.10 332.0 12.0 81
46.50 GDXJ1401T46.5 3.05 -0.85 3.60 239.0 4.90 238.0 7.0 7
46.50 GDXJ1408T46.5 3.60 -0.60 3.70 621.0 5.00 706.0 31.0 15
46.50 GDXJ1416T46.5 3.40 -0.90 4.00 1573.0 5.10 1049.0 3.0 3
46.50 GDXJ1422T46.5 4.10 -0.50 4.20 593.0 5.30 352.0 5.0 5
46.50 GDXJ1429T46.5 4.60 0.00 4.40 566.0 5.50 280.0 0.0 0
47.00 GDXJ1401T47 3.50 0.00 4.00 214.0 5.70 44.0 0.0 0
47.00 GDXJ1408T47 4.60 0.10 4.20 619.0 5.40 421.0 9.0 9
47.00 GDXJ1416T47 5.60 0.80 4.40 1099.0 5.60 570.0 6.0 57
47.00 GDXJ1422T47 4.30 -0.70 4.60 374.0 5.70 348.0 1.0 2
47.00 GDXJ1429T47 4.60 -0.40 4.80 569.0 5.90 283.0 15.0 15
47.50 GDXJ1401T47.5 3.10 -2.20 3.80 18.0 6.70 18.0 14.0 27
47.50 GDXJ1408T47.5 5.10 0.00 4.70 612.0 5.90 465.0 39.0 39
47.50 GDXJ1416T47.5 5.60 0.50 4.80 1097.0 6.00 494.0 2.0 4
47.50 GDXJ1422T47.5 4.70 -0.70 5.00 580.0 6.20 332.0 2.0 2
47.50 GDXJ1429T47.5 5.40 0.00 5.20 567.0 6.30 212.0 0.0 0
48.00 GDXJ1401T48 3.60 -2.20 4.30 18.0 7.20 18.0 11.0 1
48.00 GDXJ1408T48 5.50 0.00 5.10 428.0 6.40 417.0 0.0 0
48.00 GDXJ1416T48 6.50 0.80 5.30 728.0 6.50 449.0 6.0 51
48.00 GDXJ1422T48 5.30 -0.40 5.40 379.0 6.60 276.0 5.0 11
48.00 GDXJ1429T48 5.80 0.00 5.60 528.0 6.80 264.0 0.0 0
48.50 GDXJ1401T48.5 3.90 -2.40 4.80 52.0 6.80 40.0 14.0 25
48.50 GDXJ1408T48.5 6.00 0.00 5.60 428.0 6.90 419.0 0.0 0
48.50 GDXJ1422T48.5 5.70 -0.50 5.90 576.0 7.10 330.0 3.0 7
48.50 GDXJ1429T48.5 6.20 0.00 6.00 528.0 7.20 261.0 0.0 0
49.00 GDXJ1401T49 6.10 0.00 5.30 216.0 8.10 33.0 0.0 0
49.00 GDXJ1408T49 6.50 0.00 6.10 428.0 7.40 418.0 0.0 0
49.00 GDXJ1416T49 6.44 -0.06 6.20 825.0 7.50 272.0 20.0 229
49.00 GDXJ1422T49 6.60 0.00 6.30 385.0 7.60 259.0 0.0 0
49.00 GDXJ1429T49 6.40 -0.30 6.50 558.0 7.70 286.0 23.0 22
49.50 GDXJ1401T49.5 6.60 0.00 5.70 216.0 7.90 33.0 0.0 0
49.50 GDXJ1422T49.5 8.10 1.10 6.80 445.0 8.20 141.0 1.0 1
49.50 GDXJ1429T49.5 7.10 0.00 6.90 358.0 8.10 224.0 0.0 0
50.00 GDXJ1401T50 6.50 0.00 6.10 170.0 9.70 170.0 0.0 0
50.00 GDXJ1408T50 7.40 0.00 7.10 404.0 8.40 340.0 0.0 0
50.00 GDXJ1416T50 9.50 2.00 7.20 744.0 8.40 259.0 40.0 45
50.00 GDXJ1422T50 7.00 -0.90 7.20 422.0 8.60 158.0 8.0 8
50.00 GDXJ1429T50 8.50 0.80 7.40 514.0 8.60 270.0 17.0 19
50.50 GDXJ1401T50.5 7.10 0.00 6.70 220.0 8.90 220.0 0.0 0
50.50 GDXJ1422T50.5 8.40 0.00 7.70 173.0 9.00 136.0 1.0 1
50.50 GDXJ1429T50.5 7.60 -0.50 7.80 556.0 9.10 267.0 16.0 16
51.00 GDXJ1401T51 7.50 0.00 7.30 220.0 11.00 220.0 0.0 0
51.00 GDXJ1408T51 7.00 -1.80 8.10 836.0 9.30 836.0 1.0 1
51.00 GDXJ1416T51 7.50 -1.00 8.10 812.0 9.40 269.0 24.0 47
51.00 GDXJ1429T51 8.80 -0.10 8.30 328.0 9.60 88.0 2.0 2
51.50 GDXJ1429T51.5 9.20 0.20 8.80 325.0 10.10 90.0 10.0 10
52.00 GDXJ1401T52 8.50 0.00 8.30 220.0 12.00 220.0 0.0 0
52.00 GDXJ1416T52 10.40 0.00 9.10 320.0 10.40 177.0 1.0 104
52.00 GDXJ1429T52 9.60 -0.30 9.20 394.0 11.40 193.0 6.0 11
52.50 GDXJ1429T52.5 9.40 -0.60 9.50 402.0 11.10 149.0 13.0 13
53.00 GDXJ1401T53 9.70 0.00 9.30 220.0 13.00 135.0 0.0 0
53.00 GDXJ1416T53 11.30 1.00 10.10 812.0 11.40 743.0 8.0 24
53.00 GDXJ1429T53 10.50 0.00 10.20 138.0 11.60 93.0 0.0 0
54.00 GDXJ1416T54 11.30 0.00 11.10 812.0 12.40 771.0 14.0 26
55.00 GDXJ1416T55 12.30 0.00 12.10 860.0 13.40 696.0 0.0 0
56.00 GDXJ1416T56 17.00 3.60 13.10 697.0 14.40 681.0 20.0 20
57.00 GDXJ1416T57 12.00 -2.40 13.00 582.0 16.50 569.0 2.0 12
58.00 GDXJ1416T58 13.20 -2.20 14.40 340.0 17.50 340.0 4.0 4
59.00 GDXJ1416T59 16.20 -0.10 15.40 231.0 18.50 231.0 16.0 29
60.00 GDXJ1416T60 23.33 6.03 16.10 340.0 19.60 253.0 1.0 1
61.00 GDXJ1416T61 15.80 -1.90 16.70 340.0 20.50 340.0 23.0 23
62.00 GDXJ1416T62 19.20 0.10 18.00 340.0 21.40 340.0 22.0 10
63.00 GDXJ1416T63 20.20 -0.50 19.40 340.0 22.40 340.0 7.0 12
64.00 GDXJ1416T64 24.30 2.60 20.40 340.0 23.40 340.0 36.0 36
65.00 GDXJ1416T65 30.29 8.69 20.90 340.0 24.90 340.0 6.0 6
66.00 GDXJ1416T66 23.36 -0.34 22.30 231.0 25.40 10.0 18.0 18
Trading Center