Van Sm-Cp Gr Id Shs  $126.43

up +0.83


29/8/2014 04:00 PM  |  NYSEARCA : VBK
Last Trade: 126.43
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.83 (0.66 %)
Prev Close: 125.60
Open: 126.05
Bid: 125.00
Ask: 127.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VBK Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: VBK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VBK1420I100 24.40 0.00 25.30 25.0 27.60 25.0 0.0 0
101.00 VBK1420I101 23.40 0.00 24.30 25.0 26.60 25.0 0.0 0
102.00 VBK1420I102 22.40 0.00 23.30 25.0 25.60 25.0 0.0 0
103.00 VBK1420I103 21.40 0.00 22.30 25.0 24.60 25.0 0.0 0
104.00 VBK1420I104 20.40 0.00 21.30 25.0 23.60 25.0 0.0 0
105.00 VBK1420I105 19.40 0.00 20.30 25.0 22.60 25.0 0.0 0
106.00 VBK1420I106 18.40 0.00 19.30 25.0 21.60 25.0 0.0 0
107.00 VBK1420I107 17.40 0.00 18.30 25.0 20.60 25.0 0.0 0
108.00 VBK1420I108 16.40 0.00 17.30 25.0 19.60 25.0 0.0 0
109.00 VBK1420I109 15.40 0.00 16.30 25.0 18.70 25.0 0.0 0
110.00 VBK1420I110 14.40 0.00 15.30 25.0 17.70 25.0 0.0 0
111.00 VBK1420I111 13.50 0.00 14.30 25.0 16.70 25.0 0.0 0
112.00 VBK1420I112 12.50 0.00 13.30 25.0 15.70 25.0 0.0 0
113.00 VBK1420I113 11.50 0.00 12.40 25.0 14.70 25.0 0.0 0
114.00 VBK1420I114 15.80 5.20 11.40 73.0 12.90 39.0 5.0 20
115.00 VBK1420I115 9.50 0.00 10.40 25.0 12.70 25.0 0.0 0
116.00 VBK1420I116 8.60 0.00 9.40 25.0 11.70 25.0 0.0 0
117.00 VBK1420I117 7.60 0.00 8.40 25.0 10.80 25.0 0.0 0
118.00 VBK1420I118 6.70 0.00 7.50 25.0 9.80 25.0 0.0 0
119.00 VBK1420I119 4.50 -2.30 6.80 76.0 8.50 70.0 1.0 3
120.00 VBK1420I120 4.05 -1.85 6.60 110.0 6.90 110.0 3.0 3
121.00 VBK1420I121 2.95 -2.05 5.70 110.0 6.00 110.0 1.0 14
122.00 VBK1420I122 2.27 -1.93 4.90 10.0 5.10 110.0 2.0 18
123.00 VBK1420I123 3.70 0.30 4.00 100.0 4.20 69.0 1.0 6
124.00 VBK1420I124 3.43 0.73 3.20 100.0 3.40 78.0 5.0 21
125.00 VBK1420I125 1.50 -0.55 2.50 86.0 2.70 110.0 1.0 11
126.00 VBK1420I126 1.75 0.30 1.85 105.0 2.00 105.0 2.0 5
127.00 VBK1420I127 1.00 0.05 1.30 138.0 1.40 138.0 4.0 37
128.00 VBK1420I128 0.35 -0.15 0.80 176.0 0.95 186.0 4.0 18
129.00 VBK1420I129 0.05 -0.25 0.45 200.0 0.60 210.0 7.0 13
130.00 VBK1420I130 2.40 2.25 0.25 214.0 0.35 214.0 2.0 4
131.00 VBK1420I131 0.05 0.00 0.10 215.0 0.25 225.0 0.0 0
132.00 VBK1420I132 2.15 1.90 0.05 240.0 0.25 213.0 1.0 1
133.00 VBK1420I133 0.25 0.00 0.05 200.0 0.25 204.0 0.0 0
134.00 VBK1420I134 1.15 0.90 0.05 200.0 0.25 194.0 1.0 1
135.00 VBK1420I135 0.65 -0.55 0.05 210.0 1.20 187.0 2.0 2

Put Options: VBK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VBK1420U100 0.95 -0.25 0.05 190.0 1.20 105.0 10.0 10
101.00 VBK1420U101 1.20 0.00 0.05 181.0 1.20 25.0 0.0 0
102.00 VBK1420U102 1.20 0.00 0.05 50.0 1.20 25.0 0.0 0
103.00 VBK1420U103 1.20 0.00 0.05 50.0 1.20 25.0 0.0 0
104.00 VBK1420U104 1.25 0.00 0.05 206.0 1.20 25.0 0.0 0
105.00 VBK1420U105 1.25 0.00 0.05 206.0 1.25 25.0 0.0 0
106.00 VBK1420U106 1.25 0.00 0.05 213.0 1.25 25.0 0.0 0
107.00 VBK1420U107 1.25 0.00 0.05 217.0 1.25 25.0 0.0 0
108.00 VBK1420U108 0.25 0.00 0.05 65.0 1.25 180.0 0.0 0
109.00 VBK1420U109 0.25 0.00 0.05 216.0 0.25 194.0 0.0 0
110.00 VBK1420U110 0.25 0.00 0.05 216.0 0.25 194.0 1.0 1
111.00 VBK1420U111 0.25 0.00 0.05 50.0 0.25 194.0 0.0 0
112.00 VBK1420U112 0.05 0.00 0.05 10.0 0.25 194.0 0.0 0
113.00 VBK1420U113 1.15 1.10 0.05 197.0 0.25 207.0 5.0 5
114.00 VBK1420U114 0.05 0.00 0.05 197.0 0.25 207.0 0.0 0
115.00 VBK1420U115 1.25 1.15 0.05 200.0 0.25 210.0 10.0 29
116.00 VBK1420U116 0.10 0.00 0.05 203.0 0.25 213.0 0.0 0
117.00 VBK1420U117 0.45 0.30 0.10 206.0 0.25 216.0 8.0 34
118.00 VBK1420U118 1.75 1.55 0.15 212.0 0.25 212.0 2.0 28
119.00 VBK1420U119 0.30 0.00 0.20 218.0 0.30 218.0 0.0 0
120.00 VBK1420U120 2.98 2.63 0.25 222.0 0.35 222.0 1.0 19
121.00 VBK1420U121 0.50 0.00 0.35 216.0 0.45 216.0 0.0 0
122.00 VBK1420U122 1.40 0.75 0.45 206.0 0.60 206.0 2.0 16
123.00 VBK1420U123 1.35 0.50 0.60 202.0 0.75 202.0 1.0 6
124.00 VBK1420U124 3.50 2.40 0.85 189.0 0.95 189.0 5.0 5
125.00 VBK1420U125 3.80 2.35 1.10 157.0 1.20 157.0 1.0 2
126.00 VBK1420U126 1.85 0.00 1.40 123.0 1.55 123.0 0.0 0
127.00 VBK1420U127 2.35 0.00 1.85 97.0 2.00 110.0 0.0 0
128.00 VBK1420U128 2.95 0.00 2.35 78.0 2.50 100.0 0.0 0
129.00 VBK1420U129 3.70 0.00 3.00 100.0 3.20 110.0 0.0 0
130.00 VBK1420U130 4.50 0.00 3.70 110.0 4.00 120.0 0.0 0
131.00 VBK1420U131 4.40 0.00 3.40 41.0 4.80 10.0 0.0 0
132.00 VBK1420U132 5.20 0.00 4.60 79.0 6.90 70.0 0.0 0
133.00 VBK1420U133 6.20 0.00 5.50 25.0 7.80 25.0 0.0 0
134.00 VBK1420U134 7.40 0.00 6.60 14.0 8.80 10.0 0.0 0
135.00 VBK1420U135 8.40 0.00 7.70 74.0 9.80 70.0 0.0 0
Trading Center