Van Sm-Cap Idx Shs ETF $115.52

down -0.02


20/8/2014 04:00 PM  |  NYSEARCA : VB
Last Trade: 115.52
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.02 %)
Prev Close: 115.54
Open: 115.02
Bid: 110.50
Ask: 120.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VB Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: VB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 VB1420I92 22.30 0.00 22.30 121.0 24.40 120.0 0.0 0
93.00 VB1420I93 21.20 0.00 21.20 75.0 23.90 75.0 0.0 0
94.00 VB1420I94 20.20 0.00 20.20 75.0 22.90 75.0 0.0 0
95.00 VB1420I95 19.20 0.00 19.20 75.0 21.90 75.0 0.0 0
96.00 VB1420I96 18.20 0.00 18.30 75.0 20.90 75.0 0.0 0
97.00 VB1420I97 17.20 0.00 17.30 75.0 19.90 75.0 0.0 0
98.00 VB1420I98 16.20 0.00 16.30 75.0 18.90 75.0 0.0 0
99.00 VB1420I99 15.30 0.00 15.30 75.0 17.90 75.0 0.0 0
100.00 VB1420I100 18.30 4.00 14.30 123.0 16.30 120.0 25.0 25
101.00 VB1420I101 13.30 0.00 13.30 75.0 15.90 75.0 0.0 0
102.00 VB1420I102 12.30 0.00 12.30 75.0 14.90 75.0 0.0 0
103.00 VB1420I103 11.30 0.00 11.30 75.0 13.90 75.0 0.0 0
104.00 VB1420I104 10.30 0.00 10.30 75.0 13.00 75.0 0.0 0
105.00 VB1420I105 9.30 0.00 9.40 75.0 12.00 75.0 0.0 0
106.00 VB1420I106 8.40 0.00 8.40 75.0 11.00 75.0 0.0 0
107.00 VB1420I107 4.79 -2.61 7.40 75.0 10.10 75.0 2.0 0
108.00 VB1420I108 8.40 0.70 6.50 127.0 9.10 120.0 50.0 50
109.00 VB1420I109 6.80 0.00 6.70 110.0 7.00 110.0 0.0 0
110.00 VB1420I110 7.10 1.20 5.80 110.0 6.10 110.0 1.0 2
111.00 VB1420I111 5.10 0.10 5.00 60.0 5.20 110.0 3.0 4
112.00 VB1420I112 2.96 -1.24 4.10 110.0 4.40 120.0 3.0 2
113.00 VB1420I113 3.20 -0.20 3.30 110.0 3.60 120.0 5.0 5
114.00 VB1420I114 1.73 -0.92 2.65 70.0 2.80 82.0 1.0 27
115.00 VB1420I115 2.00 -0.05 2.00 10.0 2.15 110.0 7.0 142
116.00 VB1420I116 1.17 -0.23 1.40 100.0 1.55 110.0 1.0 52
117.00 VB1420I117 0.90 0.00 0.90 100.0 1.05 110.0 4.0 42
118.00 VB1420I118 0.93 0.43 0.55 13.0 0.60 1.0 1.0 22
119.00 VB1420I119 0.25 0.00 0.30 15.0 0.40 60.0 7.0 57
120.00 VB1420I120 0.15 0.00 0.10 100.0 0.25 110.0 8.0 17
121.00 VB1420I121 1.26 1.01 0.05 84.0 0.25 135.0 1.0 1
122.00 VB1420I122 0.90 0.65 0.05 77.0 0.25 130.0 5.0 10
123.00 VB1420I123 0.75 0.50 0.05 220.0 0.25 130.0 6.0 6

Put Options: VB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 VB1420U92 1.30 0.00 0.05 70.0 1.30 237.0 0.0 0
93.00 VB1420U93 1.30 0.00 0.05 75.0 1.30 75.0 0.0 0
94.00 VB1420U94 1.30 0.00 0.05 207.0 1.30 75.0 0.0 0
95.00 VB1420U95 1.30 0.00 0.05 210.0 1.30 105.0 0.0 0
96.00 VB1420U96 1.30 0.00 0.05 226.0 1.30 207.0 0.0 0
97.00 VB1420U97 1.35 0.00 0.05 40.0 1.30 225.0 0.0 0
98.00 VB1420U98 0.25 0.00 0.05 40.0 0.25 110.0 0.0 0
99.00 VB1420U99 0.25 0.00 0.05 40.0 0.25 110.0 0.0 0
100.00 VB1420U100 0.25 0.00 0.05 250.0 0.25 130.0 2.0 6
101.00 VB1420U101 0.25 0.00 0.05 216.0 0.25 140.0 0.0 0
102.00 VB1420U102 0.05 0.00 0.05 88.0 0.25 140.0 0.0 0
103.00 VB1420U103 0.05 0.00 0.05 100.0 0.25 130.0 0.0 0
104.00 VB1420U104 2.85 2.80 0.05 111.0 0.25 131.0 1.0 1
105.00 VB1420U105 0.78 0.68 0.10 50.0 0.25 110.0 2.0 3
106.00 VB1420U106 0.15 0.00 0.15 93.0 0.25 100.0 0.0 0
107.00 VB1420U107 1.60 1.40 0.20 93.0 0.30 100.0 1.0 12
108.00 VB1420U108 0.25 0.00 0.25 87.0 0.35 96.0 0.0 0
109.00 VB1420U109 3.20 2.85 0.30 100.0 0.45 110.0 1.0 7
110.00 VB1420U110 2.55 2.10 0.40 100.0 0.55 110.0 13.0 31
111.00 VB1420U111 2.43 1.88 0.55 100.0 0.65 60.0 1.0 98
112.00 VB1420U112 1.85 1.11 0.70 100.0 0.85 110.0 3.0 8
113.00 VB1420U113 0.90 0.00 0.95 50.0 1.05 110.0 0.0 0
114.00 VB1420U114 1.70 0.50 1.20 100.0 1.30 88.0 1.0 22
115.00 VB1420U115 2.70 1.20 1.45 16.0 1.65 88.0 3.0 4
116.00 VB1420U116 2.78 0.88 1.95 50.0 2.05 83.0 5.0 5
117.00 VB1420U117 2.40 0.00 2.45 73.0 2.60 80.0 0.0 0
118.00 VB1420U118 3.00 0.00 3.00 110.0 3.20 60.0 0.0 0
119.00 VB1420U119 3.70 0.00 3.80 50.0 3.90 13.0 0.0 0
120.00 VB1420U120 4.60 0.00 4.60 100.0 4.80 60.0 0.0 0
121.00 VB1420U121 4.30 0.00 4.30 146.0 6.90 130.0 0.0 0
122.00 VB1420U122 5.30 0.00 5.20 143.0 7.90 130.0 0.0 0
123.00 VB1420U123 7.70 1.40 6.80 123.0 8.80 120.0 1.0 1
Trading Center