Van Cnsm Dsc Id Shs ETF $111.40

up +0.20


22/8/2014 03:59 PM  |  NYSEARCA : VCR
Last Trade: 111.40
Trade Time: Aug 22 03:59 PM Eastern Daylight Time
Change: 0.20 (0.18 %)
Prev Close: 111.20
Open: 111.26
Bid: 105.00
Ask: 112.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VCR Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: VCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VCR1420I85 24.30 -1.70 26.20 10.0 26.60 10.0 10.0 6
86.00 VCR1420I86 25.00 0.00 25.20 10.0 25.60 10.0 0.0 0
87.00 VCR1420I87 24.00 0.00 24.20 10.0 24.60 10.0 0.0 0
88.00 VCR1420I88 23.00 0.00 23.20 10.0 23.60 10.0 0.0 0
89.00 VCR1420I89 22.00 0.00 22.20 10.0 22.60 10.0 0.0 0
90.00 VCR1420I90 21.00 0.00 21.20 10.0 21.60 10.0 0.0 0
91.00 VCR1420I91 20.00 0.00 20.20 10.0 20.60 10.0 0.0 0
92.00 VCR1420I92 19.00 0.00 19.20 10.0 19.60 10.0 0.0 0
93.00 VCR1420I93 18.00 0.00 18.20 10.0 18.60 10.0 0.0 0
94.00 VCR1420I94 17.00 0.00 17.20 10.0 17.60 10.0 0.0 0
95.00 VCR1420I95 16.00 0.00 16.30 10.0 16.70 10.0 0.0 0
96.00 VCR1420I96 15.00 0.00 15.30 10.0 15.70 10.0 0.0 0
97.00 VCR1420I97 14.00 0.00 14.30 10.0 14.70 10.0 0.0 0
98.00 VCR1420I98 13.00 0.00 13.20 10.0 13.70 10.0 0.0 0
99.00 VCR1420I99 12.10 0.00 12.20 10.0 12.70 10.0 0.0 0
100.00 VCR1420I100 11.10 0.00 11.20 10.0 11.70 10.0 0.0 0
101.00 VCR1420I101 10.10 0.00 10.30 10.0 10.80 42.0 0.0 0
102.00 VCR1420I102 9.10 0.00 9.30 10.0 9.70 10.0 0.0 0
103.00 VCR1420I103 4.20 -3.90 8.30 10.0 8.90 35.0 8.0 8
104.00 VCR1420I104 7.10 0.00 7.40 10.0 7.80 22.0 0.0 0
105.00 VCR1420I105 6.30 0.00 6.40 10.0 6.90 45.0 5.0 5
106.00 VCR1420I106 5.50 0.20 5.50 20.0 6.00 60.0 1.0 1
107.00 VCR1420I107 4.60 0.00 4.50 33.0 5.00 60.0 8.0 14
108.00 VCR1420I108 3.50 0.00 3.60 21.0 4.00 34.0 24.0 11
109.00 VCR1420I109 1.25 -1.50 2.90 121.0 3.30 153.0 15.0 18
110.00 VCR1420I110 2.30 0.30 2.00 156.0 2.40 169.0 304.0 310
111.00 VCR1420I111 0.60 -0.75 1.45 179.0 1.70 31.0 1.0 11
112.00 VCR1420I112 0.55 -0.30 0.90 235.0 1.20 273.0 7.0 13
113.00 VCR1420I113 0.85 0.40 0.50 326.0 0.70 320.0 6.0 6
114.00 VCR1420I114 0.20 0.00 0.20 345.0 0.40 355.0 0.0 0
115.00 VCR1420I115 1.10 1.05 0.05 354.0 0.25 354.0 3.0 3
116.00 VCR1420I116 0.25 0.00 0.05 389.0 0.25 330.0 0.0 0
117.00 VCR1420I117 0.20 0.00 0.05 397.0 0.25 330.0 0.0 0
118.00 VCR1420I118 0.20 0.00 0.05 411.0 0.20 10.0 0.0 0
119.00 VCR1420I119 0.35 0.15 0.05 10.0 0.20 10.0 5.0 5
120.00 VCR1420I120 0.20 0.00 0.05 287.0 0.20 10.0 0.0 0

Put Options: VCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VCR1420U85 0.50 0.30 0.05 247.0 0.20 10.0 10.0 10
86.00 VCR1420U86 0.20 0.00 0.05 247.0 0.20 10.0 0.0 0
87.00 VCR1420U87 0.20 0.00 0.05 247.0 0.25 10.0 0.0 0
88.00 VCR1420U88 0.20 0.00 0.05 305.0 0.25 10.0 0.0 0
89.00 VCR1420U89 0.20 0.00 0.05 32.0 0.25 10.0 0.0 0
90.00 VCR1420U90 0.20 0.00 0.05 11.0 0.25 10.0 0.0 0
91.00 VCR1420U91 0.25 0.00 0.05 11.0 0.25 10.0 0.0 0
92.00 VCR1420U92 0.25 0.00 0.05 301.0 0.25 10.0 0.0 0
93.00 VCR1420U93 0.25 0.00 0.05 10.0 0.25 10.0 0.0 0
94.00 VCR1420U94 0.55 0.30 0.05 334.0 0.25 21.0 7.0 7
95.00 VCR1420U95 0.55 0.30 0.05 11.0 0.25 10.0 30.0 30
96.00 VCR1420U96 0.25 0.00 0.05 347.0 0.25 10.0 0.0 0
97.00 VCR1420U97 0.25 0.00 0.05 508.0 0.25 320.0 0.0 0
98.00 VCR1420U98 0.25 0.00 0.05 384.0 0.25 320.0 0.0 0
99.00 VCR1420U99 0.25 0.00 0.05 353.0 0.25 320.0 1.0 1
100.00 VCR1420U100 0.80 0.75 0.05 399.0 0.25 325.0 2.0 2
101.00 VCR1420U101 0.05 0.00 0.05 330.0 0.25 330.0 0.0 0
102.00 VCR1420U102 0.70 0.65 0.05 334.0 0.25 334.0 8.0 10
103.00 VCR1420U103 0.80 0.70 0.05 339.0 0.25 349.0 1.0 1
104.00 VCR1420U104 0.15 0.00 0.10 349.0 0.25 359.0 0.0 0
105.00 VCR1420U105 0.50 0.30 0.15 358.0 0.25 358.0 10.0 10
106.00 VCR1420U106 1.05 0.80 0.20 365.0 0.35 375.0 1.0 1
107.00 VCR1420U107 0.35 0.00 0.25 61.0 0.40 13.0 3.0 3
108.00 VCR1420U108 5.70 5.30 0.40 342.0 0.55 356.0 11.0 11
109.00 VCR1420U109 0.60 0.00 0.50 31.0 0.70 17.0 1.0 1
110.00 VCR1420U110 0.85 0.00 0.75 25.0 0.95 17.0 0.0 0
111.00 VCR1420U111 1.15 0.00 1.05 24.0 1.30 17.0 0.0 0
112.00 VCR1420U112 6.00 4.45 1.45 211.0 1.75 190.0 10.0 10
113.00 VCR1420U113 5.80 3.65 1.95 68.0 2.30 30.0 10.0 12
114.00 VCR1420U114 6.30 3.40 2.75 42.0 3.20 10.0 24.0 92
115.00 VCR1420U115 5.50 1.80 3.50 36.0 4.00 10.0 10.0 20
116.00 VCR1420U116 4.70 0.00 4.50 10.0 5.00 10.0 0.0 0
117.00 VCR1420U117 7.00 1.30 5.50 10.0 5.90 10.0 20.0 20
118.00 VCR1420U118 6.70 0.00 6.50 10.0 6.90 10.0 0.0 0
119.00 VCR1420U119 7.70 0.00 7.40 10.0 7.90 10.0 0.0 0
120.00 VCR1420U120 8.70 0.00 8.40 10.0 8.90 10.0 0.0 0
Trading Center