| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191115C00010500 | 2019-11-11 12:53PM EST | 10.50 | 15.90 | 15.65 | 15.85 | +0.14 | +0.89% | 5 | 0 | 343.75% |
| GDX191115C00011000 | 2019-08-08 2:18PM EST | 11.00 | 19.50 | 18.20 | 18.35 | 0.00 | - | 1 | 27 | 1,257.81% |
| GDX191115C00012000 | 2019-10-24 2:18PM EST | 12.00 | 15.55 | 14.15 | 14.35 | 0.00 | - | 11 | 0 | 293.75% |
| GDX191115C00012500 | 2019-10-24 10:20AM EST | 12.50 | 14.85 | 13.65 | 13.85 | 0.00 | - | - | 0 | 281.25% |
| GDX191115C00013000 | 2019-10-24 2:19PM EST | 13.00 | 14.55 | 13.15 | 13.35 | 0.00 | - | - | 0 | 268.75% |
| GDX191115C00013500 | 2019-08-18 11:02PM EST | 13.50 | 14.80 | 14.05 | 14.20 | 0.00 | - | - | 30 | 714.84% |
| GDX191115C00014000 | 2019-10-30 12:44PM EST | 14.00 | 13.25 | 12.15 | 12.35 | 0.00 | - | 3 | 0 | 243.75% |
| GDX191115C00014500 | 2019-10-31 10:29AM EST | 14.50 | 13.45 | 11.65 | 11.85 | 0.00 | - | 5 | 0 | 231.25% |
| GDX191115C00015000 | 2019-11-07 11:23AM EST | 15.00 | 11.40 | 11.15 | 11.35 | 0.00 | - | 10 | 0 | 218.75% |
| GDX191115C00015500 | 2019-10-31 9:14AM EST | 15.50 | 12.50 | 10.65 | 10.85 | 0.00 | - | 12 | 0 | 206.25% |
| GDX191115C00016000 | 2019-10-24 1:25PM EST | 16.00 | 11.50 | 10.15 | 10.35 | 0.00 | - | 12 | 0 | 193.75% |
| GDX191115C00016500 | 2019-10-17 9:06AM EST | 16.50 | 10.41 | 9.65 | 9.85 | 0.00 | - | 20 | 0 | 181.25% |
| GDX191115C00017000 | 2019-06-13 8:45AM EST | 17.00 | 6.23 | 9.15 | 9.30 | 0.00 | - | 10 | 23 | 223.44% |
| GDX191115C00017500 | 2019-07-31 2:06PM EST | 17.50 | 9.65 | 12.35 | 12.50 | 0.00 | - | - | 56 | 827.54% |
| GDX191115C00018000 | 2019-11-06 2:20PM EST | 18.00 | 9.30 | 8.15 | 8.35 | 0.00 | - | 720 | 0 | 150.00% |
| GDX191115C00018500 | 2019-06-21 10:42AM EST | 18.50 | 6.60 | 9.45 | 9.95 | 0.00 | - | 20 | 20 | 535.16% |
| GDX191115C00019000 | 2019-11-11 2:29PM EST | 19.00 | 7.38 | 7.15 | 7.35 | -0.59 | -7.40% | 12 | 0 | 131.25% |
| GDX191115C00019500 | 2019-11-07 11:50AM EST | 19.50 | 6.90 | 6.65 | 6.85 | 0.00 | - | 10 | 0 | 121.88% |
| GDX191115C00020000 | 2019-11-04 10:27AM EST | 20.00 | 7.80 | 6.15 | 6.35 | 0.00 | - | 2 | 0 | 112.50% |
| GDX191115C00020500 | 2019-11-05 9:45AM EST | 20.50 | 6.55 | 5.65 | 5.85 | 0.00 | - | 6 | 0 | 103.13% |
| GDX191115C00021000 | 2019-11-01 9:58AM EST | 21.00 | 6.25 | 5.15 | 5.35 | 0.00 | - | 35 | 0 | 93.75% |
| GDX191115C00021500 | 2019-11-11 3:59PM EST | 21.50 | 4.75 | 4.65 | 4.85 | -0.20 | -4.04% | 43 | 0 | 85.94% |
| GDX191115C00022000 | 2019-11-11 11:21AM EST | 22.00 | 4.40 | 4.15 | 4.35 | -0.05 | -1.12% | 5 | 0 | 78.13% |
| GDX191115C00022500 | 2019-11-07 1:19PM EST | 22.50 | 3.90 | 3.65 | 3.85 | 0.00 | - | 11 | 0 | 68.75% |
| GDX191115C00023000 | 2019-11-08 12:22PM EST | 23.00 | 3.25 | 3.15 | 3.35 | 0.00 | - | 5 | 0 | 59.38% |
| GDX191115C00023500 | 2019-11-07 1:47PM EST | 23.50 | 2.70 | 2.66 | 2.83 | 0.00 | - | 11 | 0 | 79.69% |
| GDX191115C00024000 | 2019-11-11 10:31AM EST | 24.00 | 2.18 | 2.19 | 2.33 | -0.09 | -3.96% | 40 | 0 | 67.97% |
| GDX191115C00024500 | 2019-11-11 10:40AM EST | 24.50 | 1.75 | 1.64 | 1.85 | -0.08 | -4.37% | 15 | 0 | 59.77% |
| GDX191115C00025000 | 2019-11-11 10:37AM EST | 25.00 | 1.21 | 1.16 | 1.31 | -0.08 | -6.20% | 25 | 0 | 40.63% |
| GDX191115C00025500 | 2019-11-11 3:14PM EST | 25.50 | 0.91 | 0.79 | 0.85 | +0.03 | +3.41% | 59 | 0 | 33.99% |
| GDX191115C00026000 | 2019-11-11 3:59PM EST | 26.00 | 0.48 | 0.43 | 0.46 | -0.02 | -4.00% | 482 | 0 | 29.88% |
| GDX191115C00026500 | 2019-11-11 3:59PM EST | 26.50 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 1,809 | 0 | 29.30% |
| GDX191115C00027000 | 2019-11-11 3:59PM EST | 27.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 8,954 | 0 | 31.06% |
| GDX191115C00027500 | 2019-11-11 3:35PM EST | 27.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 663 | 0 | 33.59% |
| GDX191115C00028000 | 2019-11-11 3:49PM EST | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 494 | 0 | 36.72% |
| GDX191115C00028500 | 2019-11-11 3:51PM EST | 28.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 0 | 44.53% |
| GDX191115C00029000 | 2019-11-11 2:33PM EST | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 0 | 46.88% |
| GDX191115C00029500 | 2019-11-11 11:21AM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 53.13% |
| GDX191115C00030000 | 2019-11-11 2:41PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 53.13% |
| GDX191115C00030500 | 2019-11-08 10:34AM EST | 30.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 75.78% |
| GDX191115C00031000 | 2019-11-08 11:49AM EST | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 71.88% |
| GDX191115C00031500 | 2019-11-11 11:20AM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 71.88% |
| GDX191115C00032000 | 2019-11-08 2:18PM EST | 32.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 155 | 0 | 98.44% |
| GDX191115C00032500 | 2019-11-07 10:48AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 0 | 81.25% |
| GDX191115C00033000 | 2019-11-11 10:30AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 87.50% |
| GDX191115C00034000 | 2019-11-08 11:39AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 96.88% |
| GDX191115C00035000 | 2019-11-05 9:53AM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 115.63% |
| GDX191115C00035500 | 2019-10-24 1:28PM EST | 35.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 139.06% |
| GDX191115C00036000 | 2019-10-17 9:47AM EST | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 140.63% |
| GDX191115C00036500 | 2019-09-27 9:17AM EST | 36.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | 10 | 394 | 135.94% |
| GDX191115C00037000 | 2019-10-29 10:22AM EST | 37.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 154.69% |
| GDX191115C00037500 | 2019-10-22 9:03AM EST | 37.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 159.38% |
| GDX191115C00038000 | 2019-10-10 11:12AM EST | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 336 | 150.00% |
| GDX191115C00038500 | 2019-09-30 11:06AM EST | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 91 | 153.13% |
| GDX191115C00039000 | 2019-09-27 8:30AM EST | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 1,108 | 159.38% |
| GDX191115C00039500 | 2019-09-26 1:18PM EST | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 236 | 162.50% |
| GDX191115C00040000 | 2019-10-21 8:30AM EST | 40.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 76 | 182.81% |
| GDX191115C00040500 | 2019-09-23 10:52AM EST | 40.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 171.88% |
| GDX191115C00041000 | 2019-09-20 11:16AM EST | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 175.00% |
| GDX191115C00042000 | 2019-09-24 2:15PM EST | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 40 | 184.38% |
| GDX191115C00042500 | 2019-08-21 11:22AM EST | 42.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 0 | 209.38% |
| GDX191115C00043000 | 2019-11-08 2:18PM EST | 43.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 199 | 0 | 209.38% |
| GDX191115C00044500 | 2019-08-27 11:24AM EST | 44.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 203.13% |
| GDX191115C00045000 | 2019-09-24 9:08AM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 211 | 206.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191115P00016000 | 2019-05-23 11:21AM EST | 16.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 0 | 246.09% |
| GDX191115P00016500 | 2019-06-19 10:53AM EST | 16.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 3 | 206.25% |
| GDX191115P00017000 | 2019-10-04 1:33PM EST | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 181.25% |
| GDX191115P00018000 | 2019-07-18 11:19AM EST | 18.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 159.38% |
| GDX191115P00018500 | 2019-09-30 8:54AM EST | 18.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 156.25% |
| GDX191115P00019000 | 2019-11-01 9:31AM EST | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 60 | 0 | 153.13% |
| GDX191115P00019500 | 2019-09-30 9:45AM EST | 19.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 68 | 134.38% |
| GDX191115P00020000 | 2019-10-23 8:33AM EST | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 132.81% |
| GDX191115P00020500 | 2019-10-16 12:10PM EST | 20.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 121.88% |
| GDX191115P00021000 | 2019-10-29 11:19AM EST | 21.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 111.72% |
| GDX191115P00021500 | 2019-11-07 11:17AM EST | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 90.63% |
| GDX191115P00022000 | 2019-11-07 11:29AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 68.75% |
| GDX191115P00022500 | 2019-11-07 11:17AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 62.50% |
| GDX191115P00023000 | 2019-11-11 11:20AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 53.13% |
| GDX191115P00023500 | 2019-11-08 12:05PM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 51.56% |
| GDX191115P00024000 | 2019-11-11 10:55AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 42.97% |
| GDX191115P00024500 | 2019-11-11 2:08PM EST | 24.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 0 | 39.06% |
| GDX191115P00025000 | 2019-11-11 12:35PM EST | 25.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 332 | 0 | 32.42% |
| GDX191115P00025500 | 2019-11-11 3:30PM EST | 25.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 7,565 | 0 | 30.08% |
| GDX191115P00026000 | 2019-11-11 3:59PM EST | 26.00 | 0.18 | 0.18 | 0.21 | -0.08 | -30.77% | 1,169 | 0 | 28.91% |
| GDX191115P00026500 | 2019-11-11 3:56PM EST | 26.50 | 0.39 | 0.44 | 0.46 | -0.10 | -20.41% | 1,882 | 0 | 28.52% |
| GDX191115P00027000 | 2019-11-11 3:56PM EST | 27.00 | 0.74 | 0.76 | 0.87 | -0.09 | -10.84% | 1,062 | 0 | 33.59% |
| GDX191115P00027500 | 2019-11-11 3:14PM EST | 27.50 | 1.20 | 1.24 | 1.32 | -0.08 | -6.25% | 44 | 0 | 37.50% |
| GDX191115P00028000 | 2019-11-11 3:59PM EST | 28.00 | 1.76 | 1.72 | 1.83 | +0.03 | +1.73% | 50 | 0 | 49.22% |
| GDX191115P00028500 | 2019-11-11 3:59PM EST | 28.50 | 2.23 | 2.18 | 2.30 | -0.04 | -1.76% | 271 | 0 | 51.56% |
| GDX191115P00029000 | 2019-11-11 3:57PM EST | 29.00 | 2.65 | 2.72 | 2.83 | -0.07 | -2.57% | 94 | 0 | 50.00% |
| GDX191115P00029500 | 2019-11-11 3:05PM EST | 29.50 | 3.12 | 3.15 | 3.35 | -0.09 | -2.80% | 4 | 0 | 80.86% |
| GDX191115P00030000 | 2019-11-11 12:35PM EST | 30.00 | 3.63 | 3.65 | 3.85 | +0.18 | +5.22% | 18 | 0 | 89.45% |
| GDX191115P00030500 | 2019-11-08 11:17AM EST | 30.50 | 4.02 | 4.20 | 4.35 | 0.00 | - | 4 | 0 | 70.31% |
| GDX191115P00031000 | 2019-11-07 3:56PM EST | 31.00 | 4.47 | 4.70 | 4.85 | 0.00 | - | 20 | 0 | 76.56% |
| GDX191115P00031500 | 2019-11-06 12:37PM EST | 31.50 | 4.18 | 5.15 | 5.35 | 0.00 | - | 6 | 0 | 113.28% |
| GDX191115P00032000 | 2019-11-04 10:43AM EST | 32.00 | 4.30 | 5.65 | 5.85 | 0.00 | - | 9 | 0 | 120.31% |
| GDX191115P00032500 | 2019-10-31 11:09AM EST | 32.50 | 4.70 | 6.15 | 6.35 | 0.00 | - | 10 | 0 | 127.34% |
| GDX191115P00033000 | 2019-11-11 3:00PM EST | 33.00 | 6.65 | 6.65 | 6.85 | +0.60 | +9.92% | 4 | 0 | 134.38% |
| GDX191115P00034000 | 2019-10-29 9:31AM EST | 34.00 | 6.95 | 7.65 | 7.85 | 0.00 | - | 19 | 0 | 147.66% |
| GDX191115P00035000 | 2019-10-08 12:25PM EST | 35.00 | 7.00 | 8.65 | 8.85 | 0.00 | - | 18 | 0 | 160.94% |
| GDX191115P00035500 | 2019-10-07 12:32PM EST | 35.50 | 7.85 | 9.15 | 9.35 | 0.00 | - | 40 | 0 | 166.80% |
| GDX191115P00036000 | 2019-11-04 9:36AM EST | 36.00 | 8.20 | 9.65 | 9.85 | 0.00 | - | 27 | 0 | 172.66% |
| GDX191115P00036500 | 2019-09-24 11:58AM EST | 36.50 | 7.05 | 8.70 | 8.85 | 0.00 | - | 12 | 0 | 0.00% |
| GDX191115P00037000 | 2019-09-26 9:25AM EST | 37.00 | 8.45 | 9.20 | 9.35 | 0.00 | - | 35 | 0 | 0.00% |
| GDX191115P00037500 | 2019-09-27 8:49AM EST | 37.50 | 10.00 | 9.95 | 10.15 | 0.00 | - | 29 | 0 | 0.00% |
| GDX191115P00038000 | 2019-10-07 12:38PM EST | 38.00 | 10.50 | 11.65 | 11.85 | 0.00 | - | 45 | 0 | 195.31% |
| GDX191115P00038500 | 2019-09-18 8:39AM EST | 38.50 | 10.60 | 11.45 | 11.65 | 0.00 | - | 10 | 0 | 0.00% |
| GDX191115P00039000 | 2019-11-05 12:22PM EST | 39.00 | 12.20 | 12.65 | 12.85 | 0.00 | - | 10 | 0 | 206.25% |
| GDX191115P00039500 | 2019-10-24 2:46PM EST | 39.50 | 12.00 | 13.15 | 13.35 | 0.00 | - | 8 | 0 | 211.72% |
| GDX191115P00040000 | 2019-09-30 9:32AM EST | 40.00 | 12.80 | 12.45 | 12.65 | 0.00 | - | 20 | 0 | 0.00% |
| GDX191115P00040500 | 2019-10-31 2:17PM EST | 40.50 | 12.40 | 14.15 | 14.35 | 0.00 | - | 3 | 0 | 221.88% |
| GDX191115P00041000 | 2019-08-18 11:03PM EST | 41.00 | 12.20 | 13.30 | 13.50 | 0.00 | - | - | 0 | 0.00% |
| GDX191115P00041500 | 2019-10-06 11:13PM EST | 41.50 | 13.85 | 15.15 | 15.35 | 0.00 | - | - | - | 231.25% |
| GDX191115P00042000 | 2019-09-23 1:43PM EST | 42.00 | 12.95 | 14.20 | 14.35 | 0.00 | - | 15 | 0 | 0.00% |
| GDX191115P00042500 | 2019-09-24 9:41AM EST | 42.50 | 13.50 | 14.70 | 14.85 | 0.00 | - | - | 0 | 0.00% |
| GDX191115P00043000 | 2019-09-06 6:47PM EST | 43.00 | 12.30 | 15.95 | 16.10 | 0.00 | - | - | 0 | 0.00% |
| GDX191115P00045000 | 2019-11-05 12:13PM EST | 45.00 | 18.20 | 18.65 | 18.85 | 0.00 | - | 10 | 0 | 263.28% |