$106.92 +0.14 (0.13%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 106.92
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.14 (0.13%)
Prev Close: 106.78
Open: 106.82
Bid: 104.00
Ask: 120.00
Options:

Call Options: VBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VBR1420L75 30.50 0.00 30.70 75.0 32.90 75.0 0.0 0
80.00 VBR1420L80 25.50 0.00 25.70 75.0 27.90 75.0 0.0 0
85.00 VBR1420L85 20.50 0.00 20.60 75.0 22.90 75.0 0.0 0
90.00 VBR1420L90 14.90 -0.60 15.60 75.0 17.90 75.0 9.0 9
95.00 VBR1420L95 10.70 0.10 10.60 50.0 13.00 50.0 5.0 4
96.00 VBR1420L96 9.60 0.00 9.60 50.0 12.00 50.0 0.0 0
97.00 VBR1420L97 5.03 -3.57 8.80 169.0 10.90 137.0 4.0 41
98.00 VBR1420L98 7.40 -0.50 7.80 147.0 9.80 132.0 5.0 90
99.00 VBR1420L99 6.80 -0.10 6.70 157.0 9.10 155.0 3.0 134
100.00 VBR1420L100 5.72 0.02 5.80 165.0 7.90 137.0 1.0 208
101.00 VBR1420L101 3.00 -2.80 5.80 79.0 6.60 21.0 5.0 20
105.00 VBR1420L105 2.30 -0.15 2.45 170.0 2.65 11.0 4.0 228
110.00 VBR1420L110 0.20 0.00 0.10 360.0 0.30 69.0 2.0 99
115.00 VBR1420L115 0.25 0.00 0.05 178.0 1.25 171.0 0.0 0
120.00 VBR1420L120 1.25 0.00 0.05 159.0 1.20 75.0 0.0 0
125.00 VBR1420L125 0.50 0.00 0.00 0.0 0.50 145.0 0.0 0

Put Options: VBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VBR1420X75 1.25 0.00 0.05 232.0 1.20 171.0 0.0 0
80.00 VBR1420X80 1.25 0.00 0.05 225.0 1.20 75.0 0.0 0
85.00 VBR1420X85 0.65 -0.60 0.05 13.0 1.25 75.0 10.0 10
90.00 VBR1420X90 0.10 -1.15 0.10 2.0 1.15 171.0 2.0 46
95.00 VBR1420X95 1.05 0.80 0.05 76.0 0.25 374.0 12.0 19
96.00 VBR1420X96 0.55 0.30 0.05 78.0 0.25 61.0 1.0 13
97.00 VBR1420X97 0.25 0.00 0.05 331.0 0.25 61.0 0.0 0
98.00 VBR1420X98 0.15 0.00 0.05 10.0 0.25 61.0 2.0 4
99.00 VBR1420X99 0.45 0.40 0.05 80.0 0.25 351.0 45.0 45
100.00 VBR1420X100 0.48 0.38 0.05 359.0 0.25 77.0 1.0 29
101.00 VBR1420X101 0.75 0.60 0.10 367.0 0.35 367.0 2.0 25
105.00 VBR1420X105 0.70 0.00 0.65 77.0 0.80 61.0 2.0 72
110.00 VBR1420X110 7.70 4.40 3.30 60.0 3.50 122.0 5.0 18
115.00 VBR1420X115 7.40 0.00 7.20 50.0 9.50 75.0 0.0 0
120.00 VBR1420X120 12.30 0.00 12.10 75.0 14.30 50.0 0.0 0
125.00 VBR1420X125 17.40 0.00 17.20 132.0 19.40 90.0 0.0 0