| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX190222C00014500 | 2019-02-22 3:19AM EST | 14.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GDX190222C00017500 | 2019-01-07 11:11AM EST | 17.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX190222C00018500 | 2019-01-16 9:46AM EST | 18.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX190222C00019000 | 2019-02-08 2:26PM EST | 19.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX190222C00019500 | 2019-02-19 11:57AM EST | 19.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX190222C00020000 | 2019-02-20 2:17PM EST | 20.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX190222C00020500 | 2019-02-21 3:35PM EST | 20.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX190222C00021000 | 2019-02-21 12:22PM EST | 21.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX190222C00021500 | 2019-02-21 11:45AM EST | 21.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| GDX190222C00022000 | 2019-02-21 2:23PM EST | 22.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GDX190222C00022500 | 2019-02-21 3:15PM EST | 22.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| GDX190222C00023000 | 2019-02-21 3:58PM EST | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.78% |
| GDX190222C00023500 | 2019-02-21 3:57PM EST | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,532 | 0 | 12.50% |
| GDX190222C00024000 | 2019-02-21 1:44PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| GDX190222C00024500 | 2019-02-20 3:27PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GDX190222C00025000 | 2019-02-21 10:11AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX190222C00025500 | 2019-02-19 3:37PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX190222C00026000 | 2019-01-29 1:59PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX190222P00016500 | 2019-02-06 3:43PM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX190222P00017000 | 2019-01-18 1:23PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX190222P00017500 | 2019-01-29 11:15AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX190222P00018000 | 2019-01-28 11:42AM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDX190222P00018500 | 2019-02-21 11:44AM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX190222P00019000 | 2019-02-19 3:03PM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GDX190222P00019500 | 2019-02-06 3:43PM EST | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX190222P00020000 | 2019-02-15 3:57PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GDX190222P00020500 | 2019-02-21 11:44AM EST | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX190222P00021000 | 2019-02-20 2:27PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDX190222P00021500 | 2019-02-21 11:22AM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX190222P00022000 | 2019-02-21 3:08PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| GDX190222P00022500 | 2019-02-21 3:53PM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| GDX190222P00023000 | 2019-02-21 3:54PM EST | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 0.00% |
| GDX190222P00023500 | 2019-02-21 3:55PM EST | 23.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| GDX190222P00024000 | 2019-02-21 3:41PM EST | 24.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GDX190222P00024500 | 2019-02-22 3:19AM EST | 24.50 | 1.49 | 0.00 | 0.00 | +0.54 | +64.29% | 23 | 0 | 0.00% |
| GDX190222P00025000 | 2019-02-21 3:02PM EST | 25.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX190222P00025500 | 2019-02-22 3:19AM EST | 25.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX190222P00026000 | 2019-02-05 9:35AM EST | 26.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |