$105.85 +1.41 (1.35%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Last Trade: 105.85
Trade Time: Oct 20 03:59 PM Eastern Daylight Time
Change: +1.41 (1.35%)
Prev Close: 104.44
Open: 104.17
Bid: 78.00
Ask: 106.50
Options:

Call Options: VCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
96.00 VCR1422K96 8.90 0.00 10.00 10.0 10.40 34.0 0.0 0
97.00 VCR1422K97 8.00 0.00 9.00 10.0 9.50 30.0 0.0 0
98.00 VCR1422K98 7.10 0.00 8.10 10.0 8.50 20.0 0.0 0
99.00 VCR1422K99 6.30 0.00 7.20 20.0 7.70 30.0 0.0 0
100.00 VCR1422K100 5.40 0.00 6.30 10.0 6.80 30.0 0.0 0
101.00 VCR1422K101 4.70 0.00 5.40 120.0 5.90 30.0 0.0 0
102.00 VCR1422K102 3.90 0.00 4.60 131.0 5.10 30.0 0.0 0
103.00 VCR1422K103 3.10 0.00 3.80 148.0 4.30 30.0 0.0 0
104.00 VCR1422K104 2.65 0.00 3.10 163.0 3.60 30.0 0.0 0
105.00 VCR1422K105 2.10 0.00 2.50 171.0 2.90 10.0 0.0 0
106.00 VCR1422K106 1.60 0.00 1.90 204.0 2.25 20.0 0.0 0
107.00 VCR1422K107 2.97 1.77 1.45 235.0 1.75 20.0 1.0 1
108.00 VCR1422K108 0.75 0.00 1.00 262.0 1.35 262.0 0.0 0
109.00 VCR1422K109 0.60 0.00 0.70 294.0 0.95 31.0 0.0 0
110.00 VCR1422K110 0.45 0.10 0.45 307.0 0.65 31.0 7.0 1
111.00 VCR1422K111 0.25 0.00 0.25 320.0 0.45 309.0 0.0 0
112.00 VCR1422K112 0.10 0.00 0.15 307.0 0.30 296.0 0.0 0
113.00 VCR1422K113 0.05 0.00 0.05 294.0 0.25 293.0 0.0 0
114.00 VCR1422K114 0.25 0.00 0.05 315.0 0.25 284.0 0.0 0
115.00 VCR1422K115 0.25 0.00 0.05 10.0 0.25 279.0 0.0 0
116.00 VCR1422K116 0.25 0.00 0.05 299.0 0.25 279.0 0.0 0
117.00 VCR1422K117 0.25 0.00 0.05 10.0 0.20 10.0 0.0 0

Put Options: VCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
96.00 VCR1422W96 0.55 0.00 0.35 314.0 0.50 324.0 0.0 0
97.00 VCR1422W97 0.65 0.00 0.40 309.0 0.55 319.0 0.0 0
98.00 VCR1422W98 0.75 0.00 0.45 302.0 0.65 312.0 0.0 0
99.00 VCR1422W99 0.90 0.00 0.55 302.0 0.75 312.0 0.0 0
100.00 VCR1422W100 2.30 1.25 0.65 304.0 0.90 304.0 23.0 23
101.00 VCR1422W101 1.25 0.00 0.80 284.0 1.05 294.0 0.0 0
102.00 VCR1422W102 1.50 0.00 1.00 272.0 1.25 282.0 0.0 0
103.00 VCR1422W103 1.80 0.00 1.15 271.0 1.50 271.0 0.0 0
104.00 VCR1422W104 3.33 1.23 1.40 258.0 1.80 248.0 10.0 33
105.00 VCR1422W105 2.83 0.00 1.80 222.0 2.15 222.0 10.0 34
106.00 VCR1422W106 3.00 0.00 2.15 182.0 2.60 182.0 0.0 0
107.00 VCR1422W107 2.29 -1.31 2.60 162.0 3.10 162.0 3.0 3
108.00 VCR1422W108 4.20 0.00 3.10 145.0 3.70 145.0 0.0 0
109.00 VCR1422W109 5.10 0.00 3.80 129.0 4.40 128.0 0.0 0
110.00 VCR1422W110 7.20 1.30 4.50 109.0 5.10 111.0 10.0 10
111.00 VCR1422W111 6.70 0.00 5.30 30.0 5.80 10.0 0.0 0
112.00 VCR1422W112 7.60 0.00 6.20 10.0 6.60 30.0 0.0 0
113.00 VCR1422W113 8.60 0.00 7.10 10.0 7.60 10.0 0.0 0
114.00 VCR1422W114 9.50 0.00 8.10 10.0 8.60 10.0 0.0 0
115.00 VCR1422W115 10.50 0.00 9.10 10.0 9.50 10.0 0.0 0
116.00 VCR1422W116 11.50 0.00 10.00 10.0 10.50 10.0 0.0 0
117.00 VCR1422W117 12.50 0.00 11.00 10.0 11.50 10.0 0.0 0