$32.58 -0.56 (-1.68%) Mkt Vector ETF Shs Market Vectors Rare Earth/Strategic Metals ETF - NYSEARCA

Sep. 18, 2014 | 03:55 PM
Last Trade: 32.58
Trade Time: Sep 18 03:55 PM Eastern Daylight Time
Change: -0.56 (-1.68%)
Prev Close: 33.14
Open: 32.85
Bid: 32.45
Ask: 37.57
Options:

Call Options: REMX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 REMX1420I17 14.00 0.00 13.60 215.0 17.90 181.0 0.0 0
18.00 REMX1420I18 12.90 0.00 12.50 51.0 17.00 32.0 0.0 0
19.00 REMX1420I19 11.90 0.00 11.50 51.0 16.00 32.0 0.0 0
20.00 REMX1420I20 10.90 0.00 10.50 34.0 15.10 42.0 0.0 0
21.00 REMX1420I21 9.90 0.00 9.50 51.0 14.00 32.0 0.0 0
22.00 REMX1420I22 8.90 0.00 8.50 51.0 13.00 32.0 0.0 0
23.00 REMX1420I23 7.90 0.00 7.50 21.0 12.00 11.0 0.0 0
24.00 REMX1420I24 7.00 0.00 6.60 39.0 10.80 39.0 0.0 0
25.00 REMX1420I25 6.00 0.00 5.60 39.0 10.00 39.0 0.0 0
26.00 REMX1420I26 10.50 5.40 4.60 39.0 8.80 94.0 1.0 0
27.00 REMX1420I27 4.10 0.00 3.60 91.0 7.80 221.0 0.0 0
28.00 REMX1420I28 3.10 0.00 2.50 295.0 6.90 322.0 0.0 0
29.00 REMX1420I29 7.60 5.50 1.50 295.0 5.90 322.0 1.0 0
30.00 REMX1420I30 1.00 0.00 0.95 295.0 4.80 322.0 0.0 0
31.00 REMX1420I31 0.05 0.00 0.05 359.0 4.00 339.0 0.0 0
32.00 REMX1420I32 0.05 0.00 0.20 69.0 3.00 429.0 0.0 0
33.00 REMX1420I33 0.05 0.00 0.05 307.0 1.15 383.0 0.0 0
34.00 REMX1420I34 0.50 0.00 0.15 82.0 0.50 102.0 0.0 0
35.00 REMX1420I35 0.55 0.00 0.10 10.0 0.75 75.0 0.0 0
36.00 REMX1420I36 0.50 0.00 0.05 1.0 0.50 51.0 0.0 0
37.00 REMX1420I37 0.50 0.00 0.05 1.0 2.25 301.0 0.0 0
38.00 REMX1420I38 0.75 0.00 0.05 11.0 0.50 51.0 0.0 0
39.00 REMX1420I39 0.50 0.00 0.05 11.0 0.50 51.0 0.0 0
40.00 REMX1420I40 0.50 0.00 0.05 1.0 0.75 75.0 0.0 0
41.00 REMX1420I41 0.55 0.00 0.00 0.0 0.75 75.0 0.0 0
42.00 REMX1420I42 0.50 0.00 0.00 0.0 0.75 75.0 0.0 0
43.00 REMX1420I43 0.50 0.00 0.00 0.0 0.75 75.0 0.0 0
44.00 REMX1420I44 0.75 0.00 0.00 0.0 0.75 75.0 0.0 0
45.00 REMX1420I45 0.75 0.00 0.00 0.0 0.50 51.0 0.0 0
46.00 REMX1420I46 0.55 0.00 0.00 0.0 0.75 75.0 0.0 0
47.00 REMX1420I47 0.75 0.00 0.00 0.0 0.50 51.0 0.0 0
48.00 REMX1420I48 0.55 0.00 0.00 0.0 0.50 151.0 0.0 0

Put Options: REMX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 REMX1420U17 0.75 0.00 0.00 0.0 0.50 126.0 0.0 0
18.00 REMX1420U18 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
19.00 REMX1420U19 0.55 0.00 0.00 0.0 0.50 31.0 0.0 0
20.00 REMX1420U20 0.50 0.00 0.00 0.0 0.75 42.0 0.0 0
21.00 REMX1420U21 0.55 0.00 0.00 0.0 0.75 42.0 0.0 0
22.00 REMX1420U22 0.75 0.00 0.00 0.0 0.50 31.0 0.0 0
23.00 REMX1420U23 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
24.00 REMX1420U24 0.55 0.00 0.00 0.0 0.75 75.0 0.0 0
25.00 REMX1420U25 0.55 0.00 0.00 0.0 0.75 75.0 0.0 0
26.00 REMX1420U26 0.75 0.00 0.00 0.0 0.50 51.0 0.0 0
27.00 REMX1420U27 0.55 0.00 0.00 0.0 0.50 51.0 0.0 0
28.00 REMX1420U28 0.50 0.00 0.00 0.0 0.50 51.0 0.0 0
29.00 REMX1420U29 0.50 0.00 0.00 0.0 0.75 75.0 0.0 0
30.00 REMX1420U30 0.50 0.00 0.00 0.0 0.50 51.0 0.0 0
31.00 REMX1420U31 0.50 0.00 0.05 11.0 0.50 52.0 0.0 0
32.00 REMX1420U32 0.50 0.00 0.05 11.0 2.45 597.0 0.0 0
33.00 REMX1420U33 0.05 0.00 0.05 21.0 1.15 169.0 0.0 0
34.00 REMX1420U34 0.05 0.00 0.05 334.0 3.70 275.0 0.0 0
35.00 REMX1420U35 0.30 0.25 0.20 374.0 4.50 295.0 20.0 20
36.00 REMX1420U36 0.10 -0.60 1.20 322.0 5.40 275.0 30.0 30
37.00 REMX1420U37 1.80 0.00 2.20 322.0 6.50 275.0 0.0 0
38.00 REMX1420U38 2.80 0.00 3.20 322.0 7.50 275.0 0.0 0
39.00 REMX1420U39 3.80 0.00 4.20 195.0 8.50 59.0 0.0 0
40.00 REMX1420U40 4.80 0.00 5.20 99.0 9.50 44.0 0.0 0
41.00 REMX1420U41 4.60 -1.30 6.00 39.0 10.50 44.0 10.0 10
42.00 REMX1420U42 6.90 0.00 7.20 39.0 11.50 44.0 0.0 0
43.00 REMX1420U43 7.80 0.00 8.00 39.0 12.50 44.0 0.0 0
44.00 REMX1420U44 8.80 0.00 9.00 11.0 13.50 67.0 0.0 0
45.00 REMX1420U45 9.80 0.00 10.00 11.0 14.50 67.0 0.0 0
46.00 REMX1420U46 10.80 0.00 11.00 11.0 15.50 67.0 0.0 0
47.00 REMX1420U47 11.80 0.00 12.00 11.0 16.50 67.0 0.0 0
48.00 REMX1420U48 12.80 0.00 13.00 237.0 17.50 235.0 0.0 0