$116.10 +0.29 (0.25%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Last Trade: 116.10
Trade Time: Nov 25 03:59 PM Eastern Daylight Time
Change: +0.29 (0.25%)
Prev Close: 115.81
Open: 116.07
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 -3.67 14.90 25.0 19.10 25.0 5.0 5
100.00 VCR1420L100 13.50 0.00 13.80 10.0 18.50 20.0 0.0 0
101.00 VCR1420L101 12.50 0.00 12.80 10.0 17.40 10.0 0.0 0
102.00 VCR1420L102 11.40 0.00 11.80 10.0 16.40 10.0 0.0 0
103.00 VCR1420L103 5.70 -4.80 10.80 10.0 15.40 10.0 10.0 10
104.00 VCR1420L104 9.50 0.00 9.90 10.0 14.40 10.0 0.0 0
105.00 VCR1420L105 8.60 0.00 8.90 10.0 13.40 10.0 0.0 0
106.00 VCR1420L106 1.85 -5.65 8.10 25.0 12.10 25.0 22.0 44
107.00 VCR1420L107 5.02 -1.48 6.90 25.0 11.50 35.0 1.0 1
108.00 VCR1420L108 2.55 -3.05 6.00 25.0 10.10 25.0 4.0 42
109.00 VCR1420L109 3.80 -0.80 5.20 30.0 9.40 30.0 5.0 5
110.00 VCR1420L110 2.70 -1.10 4.20 30.0 8.10 30.0 24.0 31
111.00 VCR1420L111 1.59 -3.11 5.10 110.0 5.50 110.0 1.0 1
112.00 VCR1420L112 4.30 0.50 4.20 120.0 4.60 120.0 3.0 27
113.00 VCR1420L113 3.00 0.00 3.30 140.0 3.70 140.0 0.0 0
114.00 VCR1420L114 1.20 -1.05 2.55 157.0 2.85 157.0 2.0 302
115.00 VCR1420L115 1.21 -0.34 1.80 227.0 2.10 233.0 5.0 22
116.00 VCR1420L116 0.75 -0.25 1.20 285.0 1.50 286.0 5.0 5
117.00 VCR1420L117 0.25 -0.40 0.75 373.0 1.00 392.0 10.0 15
118.00 VCR1420L118 0.35 0.00 0.45 452.0 0.60 471.0 0.0 0

Put Options: VCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
99.00 VCR1420X99 2.50 2.25 0.05 441.0 0.25 477.0 1.0 10
100.00 VCR1420X100 0.50 0.25 0.05 441.0 0.25 477.0 1.0 1
101.00 VCR1420X101 0.05 0.00 0.05 463.0 0.25 484.0 0.0 0
102.00 VCR1420X102 0.28 0.23 0.05 463.0 0.25 484.0 10.0 41
103.00 VCR1420X103 2.03 1.98 0.05 481.0 0.25 492.0 10.0 10
104.00 VCR1420X104 0.05 0.00 0.05 481.0 0.25 492.0 0.0 0
105.00 VCR1420X105 0.10 0.00 0.05 489.0 0.25 500.0 0.0 0
106.00 VCR1420X106 1.75 1.65 0.10 496.0 0.25 507.0 34.0 29
107.00 VCR1420X107 0.58 0.43 0.10 504.0 0.25 515.0 10.0 10
108.00 VCR1420X108 2.10 1.95 0.15 519.0 0.30 530.0 5.0 5
109.00 VCR1420X109 7.80 7.60 0.20 542.0 0.35 553.0 11.0 61
110.00 VCR1420X110 0.30 0.00 0.25 528.0 0.40 529.0 0.0 0
111.00 VCR1420X111 0.50 0.05 0.40 496.0 0.55 517.0 3.0 0
112.00 VCR1420X112 5.70 5.10 0.55 470.0 0.70 499.0 20.0 20
113.00 VCR1420X113 0.85 0.00 0.75 434.0 1.60 20.0 0.0 0
114.00 VCR1420X114 1.15 0.00 1.05 356.0 1.25 385.0 0.0 0
115.00 VCR1420X115 1.60 0.00 1.45 266.0 1.70 276.0 0.0 0
116.00 VCR1420X116 10.50 8.40 1.95 229.0 2.25 239.0 22.0 22
117.00 VCR1420X117 9.10 6.25 2.60 157.0 2.95 167.0 105.0 125
118.00 VCR1420X118 11.10 7.50 3.30 127.0 3.80 137.0 22.0 44