Van Energy Idx Shs ETF $139.76

down -0.17


20/8/2014 02:09 PM  |  NYSEARCA : VDE
Last Trade: 139.76
Trade Time: Aug 20 02:09 PM Eastern Daylight Time
Change: -0.17 (-0.12 %)
Prev Close: 139.93
Open: 139.84
Bid: 139.70
Ask: 139.73
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VDE Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: VDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 VDE1420I105 32.30 0.00 32.30 74.0 36.80 70.0 0.0 0
106.00 VDE1420I106 31.30 0.00 31.50 10.0 36.00 20.0 0.0 0
107.00 VDE1420I107 30.30 0.00 30.50 10.0 35.00 20.0 0.0 0
108.00 VDE1420I108 21.10 -8.20 29.50 10.0 34.00 20.0 3.0 3
109.00 VDE1420I109 28.30 0.00 28.30 85.0 32.60 70.0 5.0 3
110.00 VDE1420I110 27.30 0.00 27.50 10.0 32.00 20.0 0.0 0
111.00 VDE1420I111 16.78 -9.52 26.50 10.0 31.00 20.0 16.0 16
112.00 VDE1420I112 17.50 -7.80 25.50 10.0 30.00 10.0 1.0 1
113.00 VDE1420I113 24.30 0.00 24.50 10.0 29.00 20.0 0.0 0
114.00 VDE1420I114 23.50 0.00 23.50 10.0 28.00 20.0 0.0 0
115.00 VDE1420I115 22.50 0.00 22.50 10.0 27.00 20.0 0.0 0
116.00 VDE1420I116 21.50 0.00 21.50 10.0 26.00 20.0 0.0 0
117.00 VDE1420I117 20.30 0.00 20.50 10.0 25.00 20.0 0.0 0
118.00 VDE1420I118 19.30 0.00 19.40 20.0 24.00 10.0 0.0 0
119.00 VDE1420I119 18.50 0.00 18.40 20.0 23.00 10.0 0.0 0
120.00 VDE1420I120 17.50 0.00 17.50 10.0 22.00 20.0 0.0 0
121.00 VDE1420I121 16.30 0.00 16.50 10.0 21.00 20.0 0.0 0
122.00 VDE1420I122 15.30 0.00 15.50 10.0 20.00 20.0 0.0 0
123.00 VDE1420I123 14.30 0.00 14.30 10.0 19.10 20.0 0.0 0
124.00 VDE1420I124 13.30 0.00 13.40 20.0 18.00 10.0 0.0 0
125.00 VDE1420I125 7.09 -5.41 12.50 118.0 16.90 75.0 1.0 6
126.00 VDE1420I126 6.60 -4.90 11.50 138.0 15.90 70.0 1.0 7
127.00 VDE1420I127 10.50 0.00 10.20 12.0 14.90 10.0 0.0 0
128.00 VDE1420I128 9.50 0.00 9.20 12.0 13.90 10.0 0.0 0
129.00 VDE1420I129 3.80 -4.60 8.50 20.0 13.10 10.0 1.0 1
130.00 VDE1420I130 3.10 -4.50 7.50 128.0 12.10 70.0 1.0 14
131.00 VDE1420I131 6.70 -1.40 6.50 145.0 11.10 90.0 2.0 2
132.00 VDE1420I132 5.70 0.00 7.60 67.0 8.40 30.0 0.0 0
133.00 VDE1420I133 8.50 1.50 6.70 95.0 7.30 21.0 10.0 10
134.00 VDE1420I134 6.10 0.00 5.90 35.0 6.50 21.0 0.0 0
135.00 VDE1420I135 7.80 2.50 5.10 24.0 5.70 65.0 10.0 52
136.00 VDE1420I136 4.50 0.00 4.30 41.0 4.70 30.0 0.0 0
137.00 VDE1420I137 3.72 0.02 3.50 73.0 4.00 61.0 1.0 11
138.00 VDE1420I138 2.10 -0.90 2.85 31.0 3.30 45.0 3.0 11
139.00 VDE1420I139 2.30 0.00 2.25 21.0 2.60 73.0 0.0 0
140.00 VDE1420I140 1.40 -0.35 1.70 31.0 2.00 40.0 1.0 9
141.00 VDE1420I141 1.45 0.00 1.20 91.0 1.50 78.0 1.0 11
142.00 VDE1420I142 1.31 0.41 0.85 87.0 1.10 87.0 5.0 90
143.00 VDE1420I143 0.55 -0.05 0.55 93.0 0.80 92.0 3.0 13
144.00 VDE1420I144 1.15 0.80 0.35 85.0 0.60 95.0 3.0 4
145.00 VDE1420I145 0.27 0.07 0.20 87.0 0.40 11.0 2.0 4
146.00 VDE1420I146 1.35 1.25 0.10 96.0 0.35 95.0 1.0 10
147.00 VDE1420I147 2.00 1.95 0.05 31.0 0.25 82.0 10.0 13
148.00 VDE1420I148 0.25 0.00 0.05 10.0 0.25 79.0 0.0 0
149.00 VDE1420I149 0.75 0.50 0.05 31.0 0.25 77.0 13.0 13
150.00 VDE1420I150 1.15 0.90 0.05 76.0 0.25 76.0 1.0 1

Put Options: VDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 VDE1420U105 2.80 0.00 0.05 10.0 2.80 125.0 0.0 0
106.00 VDE1420U106 2.80 0.00 0.05 10.0 2.80 10.0 0.0 0
107.00 VDE1420U107 2.80 0.00 0.05 10.0 2.80 10.0 0.0 0
108.00 VDE1420U108 2.80 0.00 0.05 10.0 2.80 10.0 0.0 0
109.00 VDE1420U109 2.80 0.00 0.10 10.0 2.80 10.0 0.0 0
110.00 VDE1420U110 1.20 -1.60 0.05 10.0 2.80 125.0 2.0 2
111.00 VDE1420U111 2.80 0.00 0.10 10.0 2.80 10.0 0.0 0
112.00 VDE1420U112 2.80 0.00 0.10 10.0 2.80 10.0 0.0 0
113.00 VDE1420U113 2.80 0.00 0.05 10.0 2.80 10.0 0.0 0
114.00 VDE1420U114 2.80 0.00 0.05 66.0 2.80 10.0 0.0 0
115.00 VDE1420U115 2.80 0.00 0.05 66.0 2.80 125.0 10.0 10
116.00 VDE1420U116 2.80 0.00 0.05 31.0 2.80 10.0 0.0 0
117.00 VDE1420U117 2.85 0.00 0.05 72.0 2.80 60.0 0.0 0
118.00 VDE1420U118 1.10 -1.75 0.05 77.0 2.80 125.0 2.0 2
119.00 VDE1420U119 2.85 0.00 0.05 10.0 2.80 135.0 0.0 0
120.00 VDE1420U120 0.25 -2.60 0.05 10.0 2.85 125.0 5.0 5
121.00 VDE1420U121 0.35 -2.50 0.05 10.0 2.85 60.0 1.0 1
122.00 VDE1420U122 0.30 0.00 0.05 10.0 0.25 76.0 0.0 0
123.00 VDE1420U123 0.30 0.05 0.05 31.0 0.25 76.0 22.0 46
124.00 VDE1420U124 0.25 0.00 0.05 194.0 0.25 76.0 0.0 0
125.00 VDE1420U125 0.25 0.00 0.05 31.0 0.25 76.0 0.0 0
126.00 VDE1420U126 0.25 0.00 0.05 21.0 0.25 77.0 0.0 0
127.00 VDE1420U127 0.05 0.00 0.05 31.0 0.25 77.0 0.0 0
128.00 VDE1420U128 0.05 0.00 0.05 20.0 0.25 78.0 0.0 0
129.00 VDE1420U129 2.85 2.75 0.05 48.0 0.25 79.0 10.0 10
130.00 VDE1420U130 0.38 0.28 0.05 164.0 0.30 90.0 2.0 2
131.00 VDE1420U131 0.10 0.00 0.10 134.0 0.35 83.0 0.0 0
132.00 VDE1420U132 0.20 0.00 0.20 96.0 0.45 95.0 0.0 0
133.00 VDE1420U133 0.25 0.00 0.30 11.0 0.50 97.0 0.0 0
134.00 VDE1420U134 1.57 1.17 0.40 97.0 0.65 106.0 5.0 5
135.00 VDE1420U135 2.05 1.55 0.55 94.0 0.80 84.0 6.0 8
136.00 VDE1420U136 2.20 1.50 0.70 112.0 0.95 92.0 2.0 52
137.00 VDE1420U137 1.90 1.00 0.95 92.0 1.20 81.0 3.0 5
138.00 VDE1420U138 1.30 0.00 1.25 21.0 1.50 46.0 10.0 10
139.00 VDE1420U139 2.50 1.05 1.55 76.0 1.90 106.0 1.0 22
140.00 VDE1420U140 2.00 0.00 1.95 30.0 2.30 31.0 5.0 5
141.00 VDE1420U141 2.35 0.00 2.45 30.0 2.85 47.0 0.0 0
142.00 VDE1420U142 2.95 0.00 3.00 70.0 3.50 64.0 0.0 0
143.00 VDE1420U143 3.60 0.00 3.70 58.0 4.30 81.0 0.0 0
144.00 VDE1420U144 4.40 0.00 4.50 43.0 5.00 46.0 0.0 0
145.00 VDE1420U145 5.10 0.00 5.40 34.0 6.00 64.0 0.0 0
146.00 VDE1420U146 6.00 0.00 3.90 78.0 8.00 70.0 0.0 0
147.00 VDE1420U147 5.00 0.00 5.00 91.0 9.50 61.0 0.0 0
148.00 VDE1420U148 5.70 0.00 5.90 10.0 10.60 10.0 0.0 0
149.00 VDE1420U149 6.90 0.00 6.50 24.0 11.20 20.0 0.0 0
150.00 VDE1420U150 8.50 0.00 8.30 89.0 12.80 70.0 0.0 0
Trading Center