$103.85 -0.86 (-0.82%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 103.85
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.86 (-0.82%)
Prev Close: 104.71
Open: 105.16
Bid: 102.00
Ask: 107.98
Options:

Call Options: VBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VBR1420I75 28.60 0.00 27.80 25.0 29.90 25.0 0.0 0
80.00 VBR1420I80 23.70 0.00 23.10 10.0 24.70 10.0 0.0 0
85.00 VBR1420I85 18.70 0.00 18.10 10.0 19.70 10.0 0.0 0
90.00 VBR1420I90 8.10 -5.60 13.20 10.0 14.70 10.0 10.0 10
91.00 VBR1420I91 12.70 0.00 12.20 10.0 13.70 10.0 0.0 0
92.00 VBR1420I92 11.70 0.00 11.20 10.0 12.70 10.0 0.0 0
93.00 VBR1420I93 9.00 -1.70 10.00 10.0 11.70 10.0 17.0 5
94.00 VBR1420I94 9.70 0.00 9.20 10.0 10.70 10.0 0.0 0
95.00 VBR1420I95 6.90 -1.80 8.20 10.0 9.70 10.0 5.0 5
96.00 VBR1420I96 7.70 0.00 7.20 10.0 8.70 10.0 0.0 0
97.00 VBR1420I97 5.00 -2.60 6.20 10.0 7.70 10.0 85.0 515
98.00 VBR1420I98 5.70 0.00 5.20 10.0 6.70 10.0 0.0 0
99.00 VBR1420I99 6.52 1.82 4.00 10.0 5.70 10.0 4.0 4
100.00 VBR1420I100 5.50 0.90 3.90 11.0 4.00 121.0 3.0 150
101.00 VBR1420I101 4.55 1.80 2.05 10.0 3.70 10.0 1.0 14
102.00 VBR1420I102 3.52 1.72 1.05 10.0 2.65 10.0 3.0 22
103.00 VBR1420I103 2.73 1.78 0.05 10.0 1.95 85.0 15.0 15
104.00 VBR1420I104 0.25 -0.50 0.05 257.0 0.25 370.0 8.0 37
105.00 VBR1420I105 0.20 0.10 0.05 285.0 0.25 360.0 9.0 156
110.00 VBR1420I110 0.05 -0.45 0.05 233.0 0.50 86.0 2.0 5
115.00 VBR1420I115 1.05 0.00 0.05 214.0 1.05 97.0 0.0 0
120.00 VBR1420I120 1.05 0.00 0.05 10.0 1.05 97.0 0.0 0
125.00 VBR1420I125 1.05 0.00 0.00 0.0 1.05 97.0 0.0 0

Put Options: VBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 VBR1420U75 0.20 -0.05 0.05 153.0 0.25 110.0 136.0 146
80.00 VBR1420U80 0.60 -0.30 0.05 50.0 1.05 82.0 60.0 60
85.00 VBR1420U85 1.05 0.00 0.05 81.0 1.05 82.0 0.0 0
90.00 VBR1420U90 0.05 -1.00 0.05 1.0 1.05 97.0 1.0 3
91.00 VBR1420U91 2.10 1.05 0.05 107.0 1.05 97.0 13.0 13
92.00 VBR1420U92 1.05 0.00 0.05 100.0 1.05 97.0 0.0 0
93.00 VBR1420U93 0.30 -0.75 0.05 258.0 1.05 97.0 3.0 6
94.00 VBR1420U94 0.05 -0.15 0.05 2.0 0.20 70.0 2.0 2
95.00 VBR1420U95 0.05 -1.00 0.05 2.0 1.05 97.0 2.0 4
96.00 VBR1420U96 1.05 0.00 0.05 50.0 1.05 97.0 0.0 0
97.00 VBR1420U97 3.50 2.45 0.05 227.0 1.05 97.0 12.0 12
98.00 VBR1420U98 0.15 -0.90 0.05 247.0 1.05 97.0 10.0 10
99.00 VBR1420U99 0.35 0.10 0.05 261.0 1.05 97.0 1.0 8
100.00 VBR1420U100 0.23 -0.02 0.05 104.0 1.05 97.0 5.0 5
101.00 VBR1420U101 0.65 0.40 0.05 317.0 1.05 97.0 1.0 6
102.00 VBR1420U102 0.95 0.70 0.05 311.0 1.05 50.0 4.0 25
103.00 VBR1420U103 0.35 0.10 0.05 366.0 1.05 50.0 1.0 1
104.00 VBR1420U104 0.63 0.58 0.10 50.0 0.25 60.0 1.0 4
105.00 VBR1420U105 0.95 0.55 0.15 50.0 2.15 85.0 1.0 11
110.00 VBR1420U110 4.10 -0.30 5.00 75.0 7.20 75.0 1.0 11
115.00 VBR1420U115 9.40 0.00 10.00 75.0 12.20 75.0 0.0 0
120.00 VBR1420U120 14.40 0.00 15.00 75.0 17.20 75.0 0.0 0
125.00 VBR1420U125 19.40 0.00 20.00 75.0 22.20 75.0 0.0 0