$108.37 +1.46 (1.37%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Oct. 23, 2014 | 03:33 PM
Last Trade: 108.37
Trade Time: Oct 23 03:33 PM Eastern Daylight Time
Change: +1.46 (1.37%)
Prev Close: 106.91
Open: 107.82
Bid: 108.57
Ask: 108.60
Options:

Call Options: VCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
96.00 VCR1422K96 11.00 0.00 12.40 10.0 12.90 10.0 0.0 0
97.00 VCR1422K97 10.00 0.00 11.40 10.0 11.80 10.0 0.0 0
98.00 VCR1422K98 9.00 0.00 10.40 10.0 10.80 10.0 0.0 0
99.00 VCR1422K99 8.10 0.00 9.50 10.0 9.90 10.0 0.0 0
100.00 VCR1422K100 7.20 0.00 8.40 30.0 8.90 101.0 0.0 0
101.00 VCR1422K101 6.30 0.00 7.70 102.0 8.20 105.0 0.0 0
102.00 VCR1422K102 5.40 0.00 6.70 116.0 7.30 109.0 0.0 0
103.00 VCR1422K103 4.60 0.00 5.90 20.0 6.40 116.0 0.0 0
104.00 VCR1422K104 3.90 0.00 5.00 20.0 5.50 124.0 0.0 0
105.00 VCR1422K105 3.10 0.00 4.00 145.0 4.50 20.0 0.0 0
106.00 VCR1422K106 2.45 0.00 3.40 163.0 3.90 153.0 0.0 0
107.00 VCR1422K107 2.70 0.00 2.70 176.0 3.10 176.0 1.0 1
108.00 VCR1422K108 1.35 -0.15 2.10 206.0 2.45 20.0 7.0 7
109.00 VCR1422K109 1.10 0.00 1.45 259.0 1.75 20.0 0.0 0
110.00 VCR1422K110 0.45 -0.25 1.05 270.0 1.30 290.0 7.0 8
111.00 VCR1422K111 0.45 0.00 0.70 324.0 0.90 30.0 0.0 0
112.00 VCR1422K112 0.25 0.00 0.40 355.0 0.60 30.0 0.0 0
113.00 VCR1422K113 0.10 0.00 0.25 358.0 0.55 10.0 0.0 0
114.00 VCR1422K114 0.05 0.00 0.15 342.0 0.30 342.0 0.0 0
115.00 VCR1422K115 0.25 0.00 0.05 317.0 0.25 317.0 0.0 0
116.00 VCR1422K116 0.25 0.00 0.05 299.0 0.25 306.0 0.0 0
117.00 VCR1422K117 0.25 0.00 0.05 10.0 0.25 300.0 0.0 0

Put Options: VCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
96.00 VCR1422W96 0.25 0.00 0.10 324.0 0.25 313.0 0.0 0
97.00 VCR1422W97 0.30 0.00 0.15 329.0 0.25 319.0 0.0 0
98.00 VCR1422W98 0.30 0.00 0.15 351.0 0.30 330.0 0.0 0
99.00 VCR1422W99 0.40 0.00 0.20 357.0 0.35 336.0 0.0 0
100.00 VCR1422W100 2.30 1.80 0.25 351.0 0.40 330.0 23.0 23
101.00 VCR1422W101 0.60 0.00 0.30 363.0 0.50 362.0 0.0 0
102.00 VCR1422W102 0.75 0.00 0.40 375.0 0.55 352.0 0.0 0
103.00 VCR1422W103 0.90 0.00 0.55 10.0 0.70 352.0 0.0 0
104.00 VCR1422W104 3.33 2.23 0.65 342.0 0.85 342.0 10.0 33
105.00 VCR1422W105 2.83 1.48 0.85 339.0 1.05 309.0 10.0 34
106.00 VCR1422W106 1.60 0.00 1.00 310.0 1.25 30.0 0.0 0
107.00 VCR1422W107 2.29 0.24 1.35 275.0 1.65 265.0 3.0 3
108.00 VCR1422W108 2.40 0.00 1.70 243.0 2.00 213.0 0.0 0
109.00 VCR1422W109 3.00 0.00 2.05 199.0 2.40 199.0 0.0 0
110.00 VCR1422W110 3.20 -0.50 2.65 10.0 3.00 176.0 10.0 10
111.00 VCR1422W111 4.40 0.00 3.30 140.0 3.80 144.0 0.0 0
112.00 VCR1422W112 5.30 0.00 4.00 30.0 4.50 122.0 0.0 0
113.00 VCR1422W113 6.20 0.00 4.60 110.0 5.20 100.0 0.0 0
114.00 VCR1422W114 7.10 0.00 5.70 30.0 6.20 103.0 0.0 0
115.00 VCR1422W115 8.10 0.00 6.50 10.0 6.90 10.0 0.0 0
116.00 VCR1422W116 9.00 0.00 7.50 10.0 7.90 10.0 0.0 0
117.00 VCR1422W117 10.00 0.00 8.60 10.0 9.00 10.0 0.0 0