Van Energy Idx Shs ETF $135.73

up +0.85


15/9/2014 04:00 PM  |  NYSEARCA : VDE
Last Trade: 135.73
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.85 (0.63 %)
Prev Close: 134.88
Open: 134.73
Bid: 130.00
Ask: 139.37
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VDE Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: VDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 VDE1420I105 28.50 0.00 28.50 25.0 31.60 26.0 0.0 0
106.00 VDE1420I106 26.50 0.00 27.20 20.0 31.90 20.0 0.0 0
107.00 VDE1420I107 25.60 0.00 26.20 20.0 30.90 20.0 0.0 0
108.00 VDE1420I108 21.10 -3.40 25.20 21.0 30.10 10.0 3.0 3
109.00 VDE1420I109 28.30 4.80 24.20 20.0 28.90 20.0 5.0 3
110.00 VDE1420I110 22.60 0.00 23.20 20.0 27.90 20.0 0.0 0
111.00 VDE1420I111 16.78 -4.82 22.20 20.0 26.90 20.0 16.0 16
112.00 VDE1420I112 17.50 -3.10 21.50 30.0 26.30 10.0 1.0 1
113.00 VDE1420I113 19.60 0.00 20.20 20.0 24.90 20.0 0.0 0
114.00 VDE1420I114 18.60 0.00 19.20 20.0 23.90 20.0 0.0 0
115.00 VDE1420I115 17.60 0.00 18.20 20.0 22.90 20.0 0.0 0
116.00 VDE1420I116 16.60 0.00 17.20 22.0 21.90 20.0 0.0 0
117.00 VDE1420I117 15.60 0.00 16.50 31.0 21.00 20.0 0.0 0
118.00 VDE1420I118 14.60 0.00 15.20 45.0 19.90 25.0 0.0 0
119.00 VDE1420I119 13.60 0.00 14.40 25.0 18.70 25.0 0.0 0
120.00 VDE1420I120 12.70 0.00 13.50 22.0 17.90 20.0 0.0 0
121.00 VDE1420I121 11.50 0.00 12.60 25.0 16.30 25.0 0.0 0
122.00 VDE1420I122 11.10 0.00 11.50 22.0 15.90 20.0 0.0 0
123.00 VDE1420I123 9.50 0.00 10.60 20.0 13.60 20.0 0.0 0
124.00 VDE1420I124 9.00 0.00 9.60 20.0 12.60 21.0 0.0 0
125.00 VDE1420I125 7.09 -0.91 8.60 20.0 11.60 21.0 1.0 6
126.00 VDE1420I126 6.60 -0.90 7.50 29.0 10.70 25.0 1.0 1
127.00 VDE1420I127 6.20 0.00 6.60 23.0 10.40 21.0 0.0 0
128.00 VDE1420I128 5.10 0.00 5.60 23.0 9.40 21.0 0.0 0
129.00 VDE1420I129 3.80 -0.30 4.60 24.0 8.10 21.0 1.0 1
130.00 VDE1420I130 11.00 6.20 4.30 24.0 7.50 20.0 1.0 14
131.00 VDE1420I131 6.70 2.80 4.10 24.0 6.00 25.0 2.0 2
132.00 VDE1420I132 3.10 0.00 3.70 34.0 4.10 33.0 0.0 0
133.00 VDE1420I133 8.50 6.20 2.80 30.0 3.20 30.0 10.0 10
134.00 VDE1420I134 1.65 0.00 2.00 30.0 2.40 30.0 0.0 0
135.00 VDE1420I135 1.55 0.45 1.25 30.0 1.65 30.0 10.0 52
136.00 VDE1420I136 0.65 0.00 0.75 106.0 1.05 90.0 0.0 0
137.00 VDE1420I137 0.55 0.00 0.40 21.0 0.60 110.0 4.0 10
138.00 VDE1420I138 2.10 2.00 0.15 126.0 0.35 126.0 3.0 11
139.00 VDE1420I139 0.10 0.00 0.05 31.0 0.25 20.0 0.0 0
140.00 VDE1420I140 0.30 0.05 0.10 46.0 0.25 129.0 2.0 7
141.00 VDE1420I141 0.20 0.15 0.05 1.0 0.25 131.0 1.0 12
142.00 VDE1420I142 0.25 0.00 0.05 31.0 0.25 136.0 3.0 91
143.00 VDE1420I143 0.12 -0.13 0.05 10.0 0.25 26.0 3.0 13
144.00 VDE1420I144 0.10 -0.15 0.10 3.0 2.55 30.0 3.0 1
145.00 VDE1420I145 0.27 -2.33 0.05 17.0 2.55 30.0 2.0 4
146.00 VDE1420I146 1.35 -1.25 0.05 20.0 2.55 30.0 1.0 10
147.00 VDE1420I147 2.00 -0.60 0.05 31.0 2.55 30.0 10.0 13
148.00 VDE1420I148 2.60 0.00 0.05 10.0 2.55 50.0 0.0 0
149.00 VDE1420I149 0.75 -1.85 0.05 31.0 2.55 30.0 13.0 13
150.00 VDE1420I150 1.15 -1.45 0.05 76.0 2.55 30.0 1.0 1

Put Options: VDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 VDE1420U105 2.60 0.00 0.05 10.0 2.55 30.0 0.0 0
106.00 VDE1420U106 2.60 0.00 0.05 10.0 2.55 30.0 0.0 0
107.00 VDE1420U107 2.60 0.00 0.05 10.0 2.55 30.0 0.0 0
108.00 VDE1420U108 2.60 0.00 0.05 10.0 2.55 41.0 0.0 0
109.00 VDE1420U109 2.60 0.00 0.10 10.0 2.55 50.0 0.0 0
110.00 VDE1420U110 1.20 -1.40 0.05 10.0 2.55 30.0 2.0 2
111.00 VDE1420U111 2.60 0.00 0.10 10.0 2.55 50.0 0.0 0
112.00 VDE1420U112 2.60 0.00 0.10 10.0 2.55 50.0 0.0 0
113.00 VDE1420U113 2.60 0.00 0.05 10.0 2.55 50.0 0.0 0
114.00 VDE1420U114 2.60 0.00 0.05 66.0 2.55 30.0 0.0 0
115.00 VDE1420U115 2.60 0.00 0.05 66.0 2.55 30.0 10.0 10
116.00 VDE1420U116 2.60 0.00 0.05 31.0 2.55 50.0 0.0 0
117.00 VDE1420U117 2.60 0.00 0.05 72.0 2.55 50.0 0.0 0
118.00 VDE1420U118 1.10 -1.50 0.05 77.0 2.60 50.0 2.0 2
119.00 VDE1420U119 2.60 0.00 0.05 10.0 2.60 30.0 0.0 0
120.00 VDE1420U120 0.25 -2.35 0.05 10.0 2.60 30.0 5.0 5
121.00 VDE1420U121 0.35 -2.25 0.05 10.0 2.60 30.0 1.0 1
122.00 VDE1420U122 0.30 0.00 0.05 10.0 0.30 2.0 0.0 0
123.00 VDE1420U123 0.30 0.05 0.05 31.0 2.60 30.0 22.0 46
124.00 VDE1420U124 0.25 0.00 0.05 194.0 2.60 50.0 0.0 0
125.00 VDE1420U125 0.25 0.00 0.05 31.0 2.60 50.0 0.0 0
126.00 VDE1420U126 0.25 0.00 0.05 21.0 0.25 116.0 0.0 0
127.00 VDE1420U127 0.25 0.00 0.05 31.0 0.25 117.0 0.0 0
128.00 VDE1420U128 0.25 0.00 0.05 20.0 0.25 120.0 0.0 0
129.00 VDE1420U129 2.85 2.55 0.05 11.0 0.25 138.0 10.0 10
130.00 VDE1420U130 0.38 0.33 0.05 10.0 0.25 127.0 2.0 2
131.00 VDE1420U131 0.20 0.00 0.10 10.0 0.25 118.0 0.0 0
132.00 VDE1420U132 0.35 0.00 0.10 118.0 0.30 118.0 0.0 0
133.00 VDE1420U133 0.16 -0.34 0.20 127.0 0.45 127.0 1.0 1
134.00 VDE1420U134 1.57 0.77 0.40 20.0 0.60 30.0 5.0 5
135.00 VDE1420U135 0.35 -0.85 0.65 30.0 0.90 30.0 2.0 7
136.00 VDE1420U136 0.85 -0.90 1.05 30.0 1.35 30.0 10.0 22
137.00 VDE1420U137 1.90 -0.50 1.65 20.0 1.95 20.0 3.0 5
138.00 VDE1420U138 0.85 -2.25 2.35 30.0 2.75 30.0 1.0 11
139.00 VDE1420U139 1.30 -2.50 3.10 24.0 4.10 25.0 10.0 32
140.00 VDE1420U140 1.55 -1.55 2.80 24.0 6.50 25.0 10.0 15
141.00 VDE1420U141 4.10 0.00 3.80 21.0 7.50 25.0 2.0 2
142.00 VDE1420U142 1.65 -3.45 5.00 24.0 8.50 25.0 10.0 10
143.00 VDE1420U143 6.50 0.40 6.30 23.0 9.70 20.0 2.0 2
144.00 VDE1420U144 7.00 0.00 7.00 23.0 10.50 21.0 0.0 0
145.00 VDE1420U145 8.10 0.00 8.00 23.0 11.50 21.0 0.0 0
146.00 VDE1420U146 9.00 0.00 9.00 22.0 12.50 21.0 0.0 0
147.00 VDE1420U147 10.00 0.00 10.00 22.0 13.50 21.0 0.0 0
148.00 VDE1420U148 10.50 0.00 9.80 20.0 14.20 20.0 0.0 0
149.00 VDE1420U149 12.00 0.00 11.80 21.0 15.50 21.0 0.0 0
150.00 VDE1420U150 13.10 0.00 13.00 21.0 16.50 21.0 0.0 0
Trading Center