Vn Sm-Cp Val Id Shs ETF $104.67

up +0.28


21/8/2014 04:00 PM  |  NYSEARCA : VBR
Last Trade: 104.67
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.28 (0.27 %)
Prev Close: 104.39
Open: 104.31
Bid: 101.89
Ask: 110.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VBR Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: VBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VBR1420I75 28.10 0.00 28.40 75.0 31.10 75.0 0.0 0
80.00 VBR1420I80 23.10 0.00 23.40 75.0 26.10 75.0 0.0 0
85.00 VBR1420I85 18.10 0.00 18.40 25.0 21.10 25.0 0.0 0
90.00 VBR1420I90 8.10 -5.10 13.40 68.0 15.30 65.0 10.0 10
91.00 VBR1420I91 12.10 0.00 12.40 25.0 15.10 25.0 0.0 0
92.00 VBR1420I92 11.10 0.00 11.40 25.0 14.10 25.0 0.0 0
93.00 VBR1420I93 9.00 -1.10 10.50 118.0 12.20 115.0 17.0 17
94.00 VBR1420I94 9.20 0.00 9.50 75.0 12.10 75.0 0.0 0
95.00 VBR1420I95 6.90 -1.30 8.50 130.0 10.40 115.0 5.0 5
96.00 VBR1420I96 7.20 0.00 7.50 75.0 10.10 75.0 0.0 0
97.00 VBR1420I97 5.00 -2.50 7.80 5.0 8.00 20.0 85.0 515
98.00 VBR1420I98 5.30 0.00 5.70 10.0 8.00 10.0 0.0 0
99.00 VBR1420I99 5.40 -0.10 5.80 72.0 6.10 125.0 4.0 4
100.00 VBR1420I100 5.00 0.30 4.90 65.0 5.10 70.0 11.0 150
101.00 VBR1420I101 2.65 -1.15 4.00 115.0 4.30 125.0 5.0 14
102.00 VBR1420I102 1.60 -1.40 3.20 85.0 3.40 60.0 3.0 22
103.00 VBR1420I103 1.55 -0.70 2.45 71.0 2.60 85.0 12.0 33
104.00 VBR1420I104 1.50 -0.10 1.75 77.0 1.90 80.0 8.0 18
105.00 VBR1420I105 0.65 -0.40 1.15 50.0 1.30 85.0 1.0 88
110.00 VBR1420I110 0.05 -0.20 0.05 233.0 0.25 140.0 2.0 5
115.00 VBR1420I115 1.25 0.00 0.05 214.0 1.25 25.0 0.0 0
120.00 VBR1420I120 1.25 0.00 0.05 10.0 1.25 25.0 0.0 0
125.00 VBR1420I125 1.25 0.00 0.00 0.0 1.25 205.0 0.0 0

Put Options: VBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VBR1420U75 0.20 -1.10 0.05 153.0 1.25 205.0 136.0 146
80.00 VBR1420U80 0.60 -0.70 0.05 50.0 1.25 175.0 60.0 60
85.00 VBR1420U85 1.30 0.00 0.05 81.0 1.30 195.0 0.0 0
90.00 VBR1420U90 2.10 1.85 0.05 50.0 0.25 90.0 2.0 3
91.00 VBR1420U91 2.10 1.85 0.05 107.0 0.25 110.0 13.0 13
92.00 VBR1420U92 0.25 0.00 0.05 100.0 0.25 110.0 0.0 0
93.00 VBR1420U93 0.30 0.25 0.05 258.0 0.25 140.0 3.0 6
94.00 VBR1420U94 2.75 2.70 0.05 38.0 0.20 85.0 2.0 2
95.00 VBR1420U95 0.70 0.65 0.05 95.0 0.25 140.0 1.0 4
96.00 VBR1420U96 0.10 0.00 0.05 110.0 0.25 140.0 0.0 0
97.00 VBR1420U97 3.50 3.35 0.10 98.0 0.25 140.0 12.0 12
98.00 VBR1420U98 1.00 0.80 0.15 101.0 0.25 99.0 10.0 10
99.00 VBR1420U99 0.35 0.10 0.20 100.0 0.30 50.0 1.0 8
100.00 VBR1420U100 1.35 1.00 0.30 50.0 0.40 60.0 5.0 5
101.00 VBR1420U101 0.65 0.15 0.40 96.0 0.50 50.0 1.0 6
102.00 VBR1420U102 0.95 0.25 0.55 133.0 0.70 110.0 4.0 25
103.00 VBR1420U103 2.50 1.55 0.80 50.0 0.90 99.0 1.0 1
104.00 VBR1420U104 1.37 0.00 1.10 50.0 1.20 50.0 2.0 5
105.00 VBR1420U105 3.80 2.10 1.50 50.0 1.60 60.0 2.0 5
110.00 VBR1420U110 6.20 1.30 4.90 112.0 6.70 115.0 11.0 12
115.00 VBR1420U115 9.30 0.00 9.00 75.0 11.60 75.0 0.0 0
120.00 VBR1420U120 14.30 0.00 14.00 25.0 16.60 25.0 0.0 0
125.00 VBR1420U125 19.80 0.00 19.90 55.0 21.60 75.0 0.0 0
Trading Center