$118.17 +0.23 (0.20%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 118.17
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.23 (0.20%)
Prev Close: 117.94
Open: 117.89
Bid: 118.20
Ask: 120.00
Options:

Call Options: VB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
101.00 VB1420L101 15.80 0.00 16.90 50.0 17.40 50.0 0.0 0
102.00 VB1420L102 14.80 0.00 15.90 50.0 16.40 50.0 0.0 0
103.00 VB1420L103 13.70 0.00 14.90 50.0 15.40 50.0 0.0 0
104.00 VB1420L104 12.70 0.00 13.90 50.0 14.40 50.0 0.0 0
105.00 VB1420L105 5.50 -6.20 12.70 95.0 13.40 74.0 5.0 15
106.00 VB1420L106 10.70 0.00 11.70 75.0 12.40 68.0 0.0 0
107.00 VB1420L107 9.70 0.00 10.70 75.0 11.40 66.0 0.0 0
108.00 VB1420L108 8.80 0.00 9.90 50.0 10.50 50.0 0.0 0
109.00 VB1420L109 4.20 -3.70 9.00 61.0 9.50 80.0 14.0 26
110.00 VB1420L110 6.60 -0.20 7.10 50.0 9.30 50.0 1.0 10
111.00 VB1420L111 3.10 -3.80 7.10 61.0 7.60 88.0 23.0 28
112.00 VB1420L112 5.70 -0.40 6.20 60.0 6.50 72.0 1.0 97
113.00 VB1420L113 2.90 -2.30 5.30 84.0 5.60 72.0 1.0 7
114.00 VB1420L114 4.10 -0.20 4.40 60.0 4.70 72.0 4.0 49
115.00 VB1420L115 3.40 -0.10 3.60 150.0 3.90 75.0 5.0 34
116.00 VB1420L116 2.52 -0.23 2.85 50.0 3.10 72.0 1.0 17
117.00 VB1420L117 2.10 0.05 2.10 120.0 2.35 26.0 8.0 30
118.00 VB1420L118 0.90 -0.55 1.50 192.0 1.70 76.0 3.0 28
119.00 VB1420L119 0.95 0.00 0.95 176.0 1.15 26.0 82.0 93
120.00 VB1420L120 0.60 0.05 0.60 61.0 0.75 70.0 183.0 41
121.00 VB1420L121 0.35 0.00 0.25 279.0 0.50 71.0 59.0 67
122.00 VB1420L122 0.20 0.10 0.10 225.0 0.30 72.0 5.0 26

Put Options: VB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
101.00 VB1420X101 0.65 0.40 0.05 64.0 0.25 256.0 1.0 1
102.00 VB1420X102 0.25 0.00 0.05 50.0 0.25 206.0 0.0 0
103.00 VB1420X103 0.25 0.00 0.05 40.0 0.25 206.0 0.0 0
104.00 VB1420X104 0.25 0.00 0.05 284.0 0.25 246.0 0.0 0
105.00 VB1420X105 1.59 1.34 0.05 40.0 0.25 249.0 1.0 118
106.00 VB1420X106 1.50 1.25 0.05 344.0 0.25 259.0 100.0 30
107.00 VB1420X107 2.40 2.35 0.05 50.0 0.25 212.0 2.0 26
108.00 VB1420X108 0.20 0.15 0.05 60.0 0.25 215.0 5.0 6
109.00 VB1420X109 2.08 2.03 0.05 268.0 0.25 268.0 5.0 45
110.00 VB1420X110 0.25 0.15 0.05 353.0 0.30 274.0 1.0 55
111.00 VB1420X111 1.58 1.43 0.15 60.0 0.35 280.0 1.0 26
112.00 VB1420X112 0.90 0.65 0.20 60.0 0.45 285.0 40.0 44
113.00 VB1420X113 0.75 0.40 0.30 271.0 0.50 72.0 6.0 17
114.00 VB1420X114 0.55 0.00 0.45 10.0 0.65 229.0 4.0 10
115.00 VB1420X115 4.20 3.55 0.60 60.0 0.80 223.0 20.0 21
116.00 VB1420X116 1.40 0.50 0.80 10.0 1.00 209.0 28.0 28
117.00 VB1420X117 1.20 0.00 1.10 60.0 1.25 89.0 0.0 0
118.00 VB1420X118 1.60 0.00 1.45 10.0 1.65 149.0 0.0 0
119.00 VB1420X119 13.65 11.60 1.85 70.0 2.10 126.0 1.0 440
120.00 VB1420X120 2.65 0.00 2.50 60.0 2.75 104.0 0.0 0
121.00 VB1420X121 3.40 0.00 3.20 61.0 3.50 89.0 0.0 0
122.00 VB1420X122 4.20 0.00 4.00 75.0 4.30 127.0 0.0 0