$123.35 -0.37 (-0.30%) Van Energy Idx Shs ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 123.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.30%)
Prev Close: 123.72
Open: 123.61
Bid: 120.96
Ask: 124.14
Options:

Call Options: VDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 VDE1422K110 13.70 0.00 13.40 10.0 13.90 20.0 0.0 0
111.00 VDE1422K111 12.80 0.00 12.40 58.0 13.00 30.0 0.0 0
112.00 VDE1422K112 11.90 0.00 11.70 10.0 12.10 30.0 0.0 0
115.00 VDE1422K115 5.10 -4.10 8.90 72.0 9.40 30.0 20.0 10
116.00 VDE1422K116 8.30 0.00 8.10 54.0 8.60 20.0 0.0 0
117.00 VDE1422K117 5.90 -1.60 7.30 57.0 7.80 67.0 10.0 10
118.00 VDE1422K118 5.00 -1.70 6.50 59.0 7.00 30.0 10.0 30
119.00 VDE1422K119 2.50 -3.50 5.70 74.0 6.20 30.0 20.0 20
120.00 VDE1422K120 3.70 -1.50 5.00 20.0 5.50 76.0 17.0 7
121.00 VDE1422K121 4.50 0.00 4.30 90.0 4.80 80.0 0.0 0
122.00 VDE1422K122 4.00 0.10 3.70 84.0 4.10 30.0 10.0 20
123.00 VDE1422K123 3.30 0.00 3.10 88.0 3.50 78.0 0.0 0
124.00 VDE1422K124 2.45 -0.30 2.65 21.0 2.95 84.0 1.0 1
125.00 VDE1422K125 1.33 -0.97 2.15 30.0 2.45 89.0 1.0 1
126.00 VDE1422K126 2.20 0.00 1.70 20.0 2.00 95.0 1.0 1
127.00 VDE1422K127 1.60 0.20 1.20 10.0 1.50 1.0 1.0 148
128.00 VDE1422K128 0.95 -0.15 1.00 122.0 1.30 102.0 1.0 1
129.00 VDE1422K129 0.82 -0.03 0.75 113.0 1.05 93.0 1.0 1
130.00 VDE1422K130 0.77 0.17 0.55 113.0 0.80 113.0 1.0 1
131.00 VDE1422K131 0.45 0.00 0.40 104.0 0.65 104.0 0.0 0
132.00 VDE1422K132 0.30 0.00 0.25 111.0 0.65 20.0 0.0 0
133.00 VDE1422K133 0.70 0.50 0.20 91.0 0.40 101.0 5.0 5
134.00 VDE1422K134 0.25 0.15 0.10 109.0 0.35 99.0 5.0 5
135.00 VDE1422K135 0.05 0.00 0.05 96.0 0.40 20.0 0.0 0
136.00 VDE1422K136 0.05 0.00 0.05 86.0 0.25 85.0 0.0 0
137.00 VDE1422K137 0.25 0.00 0.05 89.0 0.25 103.0 0.0 0
138.00 VDE1422K138 0.22 -0.03 0.05 87.0 0.25 93.0 91.0 14
139.00 VDE1422K139 0.25 0.00 0.05 10.0 0.25 91.0 0.0 0
140.00 VDE1422K140 0.30 0.05 0.05 84.0 0.25 91.0 10.0 10
141.00 VDE1422K141 0.15 -0.10 0.05 84.0 0.25 91.0 1.0 2
142.00 VDE1422K142 0.25 0.00 0.05 92.0 0.25 101.0 0.0 0

Put Options: VDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 VDE1422W110 1.20 0.90 0.35 89.0 0.60 99.0 10.0 17
111.00 VDE1422W111 0.35 0.00 0.40 101.0 0.65 101.0 0.0 0
112.00 VDE1422W112 0.45 0.00 0.55 103.0 0.75 93.0 0.0 0
115.00 VDE1422W115 2.05 1.30 0.90 103.0 1.10 113.0 11.0 22
116.00 VDE1422W116 0.90 0.00 1.00 103.0 1.25 113.0 0.0 0
117.00 VDE1422W117 1.05 0.00 1.15 112.0 1.45 112.0 0.0 0
118.00 VDE1422W118 2.00 0.75 1.35 112.0 1.65 112.0 10.0 10
119.00 VDE1422W119 6.80 5.30 1.60 109.0 1.90 109.0 2.0 1
120.00 VDE1422W120 2.15 0.40 1.85 95.0 2.15 20.0 1.0 11
121.00 VDE1422W121 2.00 0.00 2.15 91.0 2.50 91.0 0.0 0
122.00 VDE1422W122 3.30 0.95 2.60 20.0 2.90 86.0 2.0 11
123.00 VDE1422W123 2.75 0.00 3.00 20.0 3.30 90.0 0.0 0
124.00 VDE1422W124 3.90 0.80 3.40 20.0 3.80 86.0 1.0 1
125.00 VDE1422W125 3.60 0.00 3.90 40.0 4.30 81.0 0.0 0
126.00 VDE1422W126 4.00 0.00 4.50 20.0 4.90 77.0 0.0 0
127.00 VDE1422W127 4.60 0.00 5.10 20.0 5.50 72.0 0.0 0
128.00 VDE1422W128 5.60 0.00 5.70 30.0 6.20 49.0 0.0 0
129.00 VDE1422W129 8.38 2.48 6.50 20.0 7.00 65.0 1.0 8
130.00 VDE1422W130 8.58 1.68 7.20 20.0 7.80 62.0 4.0 4
131.00 VDE1422W131 7.20 0.00 8.10 30.0 8.60 20.0 5.0 20
132.00 VDE1422W132 10.00 1.50 8.90 30.0 9.50 58.0 5.0 2
133.00 VDE1422W133 9.60 0.00 9.90 10.0 10.40 20.0 0.0 0
134.00 VDE1422W134 10.10 0.00 10.70 20.0 11.40 30.0 0.0 0
135.00 VDE1422W135 16.03 4.83 11.90 20.0 12.50 30.0 1.0 1
136.00 VDE1422W136 12.40 0.00 12.70 10.0 13.20 20.0 0.0 0
137.00 VDE1422W137 13.10 0.00 13.70 10.0 14.20 20.0 0.0 0
138.00 VDE1422W138 13.90 0.00 14.80 10.0 15.40 20.0 0.0 0
139.00 VDE1422W139 14.90 0.00 15.80 20.0 16.20 10.0 0.0 0
140.00 VDE1422W140 16.30 0.00 16.60 20.0 17.00 10.0 0.0 0
141.00 VDE1422W141 17.00 0.00 17.60 10.0 18.10 20.0 0.0 0
142.00 VDE1422W142 17.90 0.00 18.70 10.0 19.30 10.0 0.0 0