$114.61 +0.24 (0.21%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 114.61
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.24 (0.21%)
Prev Close: 114.37
Open: 115.68
Bid: 100.88
Ask: 130.00
Options:

Call Options: VCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
99.00 VCR1420L99 10.83 -2.57 14.00 20.0 17.80 25.0 5.0 5
100.00 VCR1420L100 12.10 0.00 12.40 10.0 16.90 10.0 0.0 0
101.00 VCR1420L101 11.10 0.00 11.40 10.0 16.00 20.0 0.0 0
102.00 VCR1420L102 10.20 0.00 10.50 10.0 14.90 10.0 0.0 0
103.00 VCR1420L103 5.70 -3.40 9.50 30.0 13.90 30.0 10.0 10
104.00 VCR1420L104 8.50 0.00 8.60 10.0 12.90 30.0 0.0 0
105.00 VCR1420L105 7.50 0.00 7.50 10.0 11.70 30.0 0.0 0
106.00 VCR1420L106 1.85 -4.65 7.00 20.0 10.80 30.0 22.0 44
107.00 VCR1420L107 5.02 -0.68 6.20 20.0 9.80 30.0 1.0 1
108.00 VCR1420L108 2.55 -1.85 5.20 20.0 8.70 30.0 4.0 42
109.00 VCR1420L109 3.80 -1.60 5.60 108.0 6.10 108.0 5.0 5
110.00 VCR1420L110 2.70 -1.80 4.80 116.0 5.20 126.0 24.0 31
111.00 VCR1420L111 1.59 -2.11 3.80 133.0 4.20 133.0 1.0 1
112.00 VCR1420L112 3.20 0.30 3.00 147.0 3.40 147.0 3.0 24
113.00 VCR1420L113 2.20 0.00 2.00 20.0 2.60 198.0 0.0 0
114.00 VCR1420L114 1.20 -0.35 1.65 244.0 1.90 244.0 2.0 302
115.00 VCR1420L115 1.21 -0.04 0.95 10.0 1.80 10.0 5.0 20
116.00 VCR1420L116 0.75 0.10 0.70 383.0 0.90 400.0 5.0 0
117.00 VCR1420L117 0.25 -0.15 0.40 443.0 0.60 460.0 10.0 15
118.00 VCR1420L118 0.20 0.00 0.20 469.0 0.40 490.0 0.0 0

Put Options: VCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
99.00 VCR1420X99 2.50 2.45 0.05 441.0 0.25 452.0 1.0 10
100.00 VCR1420X100 0.50 0.40 0.05 441.0 0.25 458.0 1.0 1
101.00 VCR1420X101 0.10 0.00 0.05 447.0 0.25 458.0 0.0 0
102.00 VCR1420X102 0.28 0.18 0.05 454.0 0.25 465.0 10.0 41
103.00 VCR1420X103 2.03 1.88 0.10 461.0 0.25 472.0 10.0 10
104.00 VCR1420X104 0.15 0.00 0.10 461.0 0.25 462.0 0.0 0
105.00 VCR1420X105 0.20 0.00 0.15 474.0 0.25 475.0 0.0 0
106.00 VCR1420X106 1.75 1.50 0.15 481.0 0.30 482.0 34.0 29
107.00 VCR1420X107 0.58 0.28 0.25 494.0 0.35 484.0 10.0 10
108.00 VCR1420X108 2.10 1.70 0.30 484.0 0.45 498.0 5.0 5
109.00 VCR1420X109 7.80 7.25 0.40 473.0 0.55 485.0 11.0 61
110.00 VCR1420X110 0.70 0.00 0.55 457.0 1.05 20.0 0.0 0
111.00 VCR1420X111 0.90 0.00 0.75 435.0 1.25 20.0 0.0 0
112.00 VCR1420X112 5.70 4.50 1.00 401.0 1.60 10.0 20.0 20
113.00 VCR1420X113 1.55 0.00 1.40 272.0 1.60 289.0 0.0 0
114.00 VCR1420X114 2.05 0.00 1.80 233.0 2.05 222.0 0.0 0
115.00 VCR1420X115 2.55 0.00 2.40 181.0 2.70 170.0 0.0 0
116.00 VCR1420X116 10.50 7.20 3.10 141.0 4.90 20.0 22.0 22
117.00 VCR1420X117 9.10 5.00 3.80 125.0 4.50 10.0 105.0 125
118.00 VCR1420X118 11.10 8.10 2.90 20.0 7.00 20.0 22.0 44