$100.90 +0.27 (0.27%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Last Trade: 100.90
Trade Time: Oct 24 03:59 PM Eastern Daylight Time
Change: +0.27 (0.27%)
Prev Close: 100.63
Open: 100.65
Bid: 97.55
Ask: 103.65
Options:

Call Options: VBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 VBR1422K80 19.80 0.00 19.60 70.0 21.80 20.0 0.0 0
85.00 VBR1422K85 14.80 0.00 14.60 70.0 16.90 20.0 0.0 0
90.00 VBR1422K90 9.90 0.00 9.70 70.0 11.90 20.0 0.0 0
93.00 VBR1422K93 7.00 -0.10 6.80 90.0 9.10 20.0 5.0 1
94.00 VBR1422K94 6.90 0.00 7.10 130.0 7.30 130.0 0.0 0
95.00 VBR1422K95 6.00 0.00 6.20 136.0 6.40 136.0 0.0 0
96.00 VBR1422K96 2.75 -2.35 5.30 145.0 5.50 145.0 5.0 5
97.00 VBR1422K97 2.25 -2.05 4.50 156.0 4.70 156.0 2.0 12
98.00 VBR1422K98 1.75 -1.75 3.70 167.0 3.90 167.0 5.0 8
99.00 VBR1422K99 2.25 -0.50 2.95 187.0 3.10 201.0 4.0 3
100.00 VBR1422K100 1.05 -0.85 2.30 60.0 2.40 202.0 10.0 15
101.00 VBR1422K101 1.15 -0.40 1.65 179.0 2.05 20.0 4.0 32
102.00 VBR1422K102 0.80 -0.25 1.15 288.0 1.25 50.0 13.0 52
103.00 VBR1422K103 0.70 -0.10 0.70 344.0 0.85 330.0 4.0 13
104.00 VBR1422K104 0.50 0.00 0.40 359.0 0.50 299.0 3.0 14
105.00 VBR1422K105 0.20 0.15 0.20 373.0 0.30 363.0 3.0 10
106.00 VBR1422K106 0.10 0.00 0.10 348.0 0.25 358.0 0.0 0
107.00 VBR1422K107 0.05 0.00 0.05 325.0 0.25 346.0 0.0 0
108.00 VBR1422K108 0.25 0.00 0.05 279.0 0.25 347.0 0.0 0
109.00 VBR1422K109 0.25 0.00 0.05 50.0 0.25 343.0 0.0 0
110.00 VBR1422K110 1.30 0.00 0.05 263.0 1.25 103.0 0.0 0
111.00 VBR1422K111 1.25 0.00 0.05 203.0 1.25 103.0 0.0 0
112.00 VBR1422K112 1.25 0.00 0.00 0.0 1.25 103.0 0.0 0
113.00 VBR1422K113 1.25 0.00 0.00 0.0 1.25 103.0 0.0 0
114.00 VBR1422K114 1.25 0.00 0.00 0.0 1.25 103.0 0.0 0
115.00 VBR1422K115 1.25 0.00 0.00 0.0 1.25 103.0 0.0 0
116.00 VBR1422K116 1.25 0.00 0.00 0.0 1.25 103.0 0.0 0
117.00 VBR1422K117 1.25 0.00 0.00 0.0 1.25 48.0 0.0 0
120.00 VBR1422K120 1.25 0.00 0.00 0.0 1.25 48.0 0.0 0
125.00 VBR1422K125 1.25 0.00 0.00 0.0 1.25 48.0 0.0 0
130.00 VBR1422K130 1.25 0.00 0.00 0.0 1.25 48.0 0.0 0

Put Options: VBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 VBR1422W80 1.30 0.00 0.05 266.0 1.25 48.0 0.0 0
85.00 VBR1422W85 0.15 -0.10 0.05 272.0 0.25 120.0 10.0 10
90.00 VBR1422W90 1.20 1.10 0.05 341.0 0.25 341.0 54.0 45
93.00 VBR1422W93 0.55 0.35 0.20 352.0 0.30 352.0 8.0 12
94.00 VBR1422W94 0.30 0.00 0.25 375.0 0.35 365.0 0.0 0
95.00 VBR1422W95 2.05 1.65 0.35 369.0 0.45 359.0 1.0 1
96.00 VBR1422W96 0.55 0.00 0.45 365.0 0.55 301.0 0.0 0
97.00 VBR1422W97 1.70 1.00 0.60 354.0 0.70 290.0 3.0 3
98.00 VBR1422W98 0.90 -0.05 0.80 344.0 0.90 280.0 1.0 0
99.00 VBR1422W99 1.80 0.60 1.05 312.0 1.15 248.0 1.0 1
100.00 VBR1422W100 2.45 0.90 1.40 274.0 1.50 224.0 2.0 2
101.00 VBR1422W101 2.35 0.50 1.75 230.0 1.90 100.0 5.0 5
102.00 VBR1422W102 4.20 1.85 2.25 152.0 2.35 193.0 6.0 6
103.00 VBR1422W103 4.88 1.88 2.80 177.0 3.30 10.0 1.0 1
104.00 VBR1422W104 3.70 0.00 3.50 157.0 4.00 10.0 0.0 0
105.00 VBR1422W105 4.70 0.00 4.30 142.0 4.50 132.0 0.0 0
106.00 VBR1422W106 4.40 0.00 4.30 22.0 6.60 70.0 0.0 0
107.00 VBR1422W107 5.60 0.00 5.30 22.0 7.50 70.0 0.0 0
108.00 VBR1422W108 6.30 0.00 6.20 22.0 8.50 70.0 0.0 0
109.00 VBR1422W109 7.50 0.00 7.20 20.0 9.50 70.0 0.0 0
110.00 VBR1422W110 8.20 0.00 8.20 20.0 10.50 70.0 0.0 0
111.00 VBR1422W111 9.20 0.00 9.20 20.0 11.50 70.0 0.0 0
112.00 VBR1422W112 10.20 0.00 10.10 88.0 12.50 70.0 0.0 0
113.00 VBR1422W113 11.20 0.00 11.10 89.0 13.50 70.0 0.0 0
114.00 VBR1422W114 12.20 0.00 12.10 88.0 14.50 70.0 0.0 0
115.00 VBR1422W115 13.20 0.00 13.10 88.0 15.50 70.0 0.0 0
116.00 VBR1422W116 14.20 0.00 14.10 88.0 16.50 70.0 0.0 0
117.00 VBR1422W117 15.20 0.00 15.10 88.0 17.50 70.0 0.0 0
120.00 VBR1422W120 18.20 0.00 18.10 88.0 20.50 70.0 0.0 0
125.00 VBR1422W125 23.20 0.00 23.10 88.0 25.50 70.0 0.0 0
130.00 VBR1422W130 28.10 0.00 27.90 25.0 30.50 75.0 0.0 0