$121.57 -2.32 (-1.87%) Van Energy Idx Shs ETF - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 121.57
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.32 (-1.87%)
Prev Close: 123.89
Open: 124.26
Bid: 119.57
Ask: 124.18
Options:

Call Options: VDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 VDE1422K110 14.00 0.00 11.80 62.0 12.40 20.0 0.0 0
111.00 VDE1422K111 13.00 0.00 10.90 62.0 11.50 30.0 0.0 0
112.00 VDE1422K112 12.10 0.00 10.10 63.0 10.70 63.0 0.0 0
115.00 VDE1422K115 5.10 -4.30 7.60 71.0 8.20 71.0 20.0 10
116.00 VDE1422K116 8.60 0.00 6.80 73.0 7.40 73.0 0.0 0
117.00 VDE1422K117 5.90 -1.80 6.10 66.0 6.70 76.0 10.0 10
118.00 VDE1422K118 5.00 -1.90 5.40 68.0 5.90 78.0 10.0 30
119.00 VDE1422K119 2.50 -3.60 4.70 81.0 5.20 81.0 20.0 20
120.00 VDE1422K120 3.70 -1.70 4.10 78.0 4.60 88.0 17.0 7
121.00 VDE1422K121 4.70 0.00 3.50 82.0 4.00 82.0 0.0 0
122.00 VDE1422K122 4.00 0.00 2.95 96.0 3.40 96.0 10.0 20
123.00 VDE1422K123 3.40 0.00 2.45 92.0 2.80 20.0 0.0 0
124.00 VDE1422K124 2.45 0.00 2.00 95.0 2.35 95.0 1.0 1
125.00 VDE1422K125 1.33 -1.02 1.60 110.0 1.95 100.0 1.0 1
126.00 VDE1422K126 1.95 0.00 1.30 115.0 1.60 105.0 0.0 0
127.00 VDE1422K127 1.60 0.00 1.00 108.0 1.30 118.0 1.0 148
128.00 VDE1422K128 0.95 0.00 0.75 120.0 1.05 109.0 1.0 1
129.00 VDE1422K129 0.82 -0.08 0.55 111.0 0.85 111.0 1.0 1
130.00 VDE1422K130 0.77 0.07 0.40 122.0 0.65 112.0 1.0 1
131.00 VDE1422K131 0.50 0.00 0.30 122.0 0.55 112.0 0.0 0
132.00 VDE1422K132 0.35 0.00 0.20 120.0 0.45 110.0 0.0 0
133.00 VDE1422K133 0.70 0.45 0.10 115.0 0.35 110.0 5.0 5
134.00 VDE1422K134 0.25 0.10 0.05 117.0 0.30 107.0 5.0 5
135.00 VDE1422K135 0.05 0.00 0.05 104.0 0.25 104.0 0.0 0
136.00 VDE1422K136 0.05 0.00 0.05 92.0 0.25 102.0 0.0 0
137.00 VDE1422K137 0.25 0.00 0.05 89.0 0.25 119.0 0.0 0
138.00 VDE1422K138 0.22 -0.03 0.05 87.0 0.25 118.0 91.0 14
139.00 VDE1422K139 0.25 0.00 0.05 10.0 0.25 118.0 0.0 0
140.00 VDE1422K140 0.30 0.05 0.05 84.0 0.25 118.0 10.0 10
141.00 VDE1422K141 0.15 -0.10 0.05 84.0 0.25 30.0 1.0 2
142.00 VDE1422K142 0.25 0.00 0.05 92.0 0.25 30.0 0.0 0

Put Options: VDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 VDE1422W110 1.20 0.80 0.60 110.0 0.85 120.0 10.0 17
111.00 VDE1422W111 0.45 0.00 0.70 111.0 0.95 122.0 0.0 0
112.00 VDE1422W112 0.55 0.00 0.80 111.0 1.10 121.0 0.0 0
115.00 VDE1422W115 2.05 1.20 1.30 110.0 1.60 119.0 11.0 22
116.00 VDE1422W116 1.00 0.00 1.55 109.0 1.85 119.0 0.0 0
117.00 VDE1422W117 1.15 0.00 1.75 108.0 2.10 118.0 0.0 0
118.00 VDE1422W118 2.00 0.00 2.05 105.0 2.40 115.0 10.0 11
119.00 VDE1422W119 6.80 5.25 2.35 102.0 2.70 102.0 2.0 1
120.00 VDE1422W120 2.15 0.35 2.70 94.0 3.10 94.0 1.0 11
121.00 VDE1422W121 2.05 0.00 3.10 20.0 3.50 90.0 0.0 0
122.00 VDE1422W122 2.55 0.25 3.50 96.0 4.00 96.0 11.0 0
123.00 VDE1422W123 2.75 0.00 4.00 30.0 4.50 91.0 0.0 0
124.00 VDE1422W124 3.90 0.00 4.50 88.0 5.00 78.0 1.0 1
125.00 VDE1422W125 3.60 0.00 5.10 83.0 5.60 73.0 0.0 0
126.00 VDE1422W126 4.10 0.00 5.70 78.0 6.30 78.0 0.0 0
127.00 VDE1422W127 4.70 0.00 6.40 73.0 7.00 73.0 0.0 0
128.00 VDE1422W128 5.40 0.00 7.30 30.0 7.80 69.0 0.0 0
129.00 VDE1422W129 8.38 2.38 8.00 20.0 8.60 67.0 1.0 8
130.00 VDE1422W130 8.58 1.78 8.90 30.0 9.40 63.0 4.0 4
131.00 VDE1422W131 7.00 -2.30 9.70 20.0 10.30 62.0 5.0 20
132.00 VDE1422W132 10.00 0.00 10.70 20.0 11.20 20.0 5.0 2
133.00 VDE1422W133 9.40 0.00 11.60 20.0 12.20 20.0 0.0 0
134.00 VDE1422W134 10.20 0.00 12.50 20.0 13.10 20.0 0.0 0
135.00 VDE1422W135 16.03 4.93 13.40 20.0 14.10 20.0 1.0 1
136.00 VDE1422W136 12.10 0.00 14.50 10.0 15.00 10.0 0.0 0
137.00 VDE1422W137 13.00 0.00 15.40 20.0 16.00 20.0 0.0 0
138.00 VDE1422W138 14.00 0.00 16.30 20.0 17.00 20.0 0.0 0
139.00 VDE1422W139 15.00 0.00 17.40 20.0 18.00 20.0 0.0 0
140.00 VDE1422W140 16.00 0.00 18.30 20.0 19.00 20.0 0.0 0
141.00 VDE1422W141 17.00 0.00 19.30 20.0 19.90 20.0 0.0 0
142.00 VDE1422W142 18.00 0.00 20.30 20.0 20.90 20.0 0.0 0