$94.80 +0.66 (0.70%) Van Inf Tech Id Shs ETF - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 94.80
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.66 (0.70%)
Prev Close: 94.14
Open: 93.56
Bid: 92.95
Ask: 95.88
Options:

Call Options: VGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
86.00 VGT1422K86 14.30 5.70 8.80 43.0 9.70 45.0 5.0 5
87.00 VGT1422K87 7.60 0.00 7.90 70.0 8.50 40.0 0.0 0
88.00 VGT1422K88 6.70 0.00 7.00 101.0 7.60 40.0 0.0 0
89.00 VGT1422K89 4.50 -1.50 6.20 72.0 6.70 42.0 11.0 11
90.00 VGT1422K90 12.20 7.10 5.30 83.0 5.90 43.0 6.0 16
91.00 VGT1422K91 4.60 0.30 4.50 84.0 5.00 44.0 50.0 50
92.00 VGT1422K92 2.85 -0.75 3.80 85.0 4.30 46.0 22.0 24
93.00 VGT1422K93 3.30 0.35 3.10 77.0 3.40 20.0 1.0 1
94.00 VGT1422K94 2.70 0.30 2.45 50.0 2.85 40.0 2.0 23
95.00 VGT1422K95 3.46 1.61 1.85 93.0 2.15 43.0 3.0 3
96.00 VGT1422K96 1.75 0.40 1.35 97.0 1.65 46.0 10.0 34
97.00 VGT1422K97 3.00 2.10 0.95 51.0 1.15 60.0 3.0 3
98.00 VGT1422K98 0.50 -0.30 0.60 53.0 0.80 61.0 1.0 29
99.00 VGT1422K99 0.45 0.10 0.35 53.0 0.55 61.0 6.0 8
100.00 VGT1422K100 0.50 0.30 0.20 52.0 0.35 51.0 1.0 35
101.00 VGT1422K101 1.70 1.60 0.10 39.0 0.25 59.0 7.0 10
102.00 VGT1422K102 0.95 0.90 0.05 38.0 0.25 57.0 1.0 1
103.00 VGT1422K103 0.55 0.30 0.05 36.0 0.25 56.0 1.0 5
104.00 VGT1422K104 0.80 0.55 0.05 32.0 0.25 56.0 63.0 69
105.00 VGT1422K105 0.55 0.05 0.05 32.0 0.50 201.0 10.0 10

Put Options: VGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
86.00 VGT1422W86 0.40 -0.05 0.30 62.0 0.45 41.0 10.0 46
87.00 VGT1422W87 1.45 0.90 0.35 41.0 0.50 41.0 11.0 51
88.00 VGT1422W88 0.70 0.00 0.45 102.0 0.65 51.0 0.0 0
89.00 VGT1422W89 0.85 0.00 0.60 51.0 0.75 51.0 0.0 0
90.00 VGT1422W90 1.20 0.00 0.75 81.0 0.95 61.0 1.0 55
91.00 VGT1422W91 1.60 0.35 0.95 91.0 1.15 51.0 22.0 29
92.00 VGT1422W92 1.40 -0.10 1.15 79.0 1.35 51.0 1.0 34
93.00 VGT1422W93 2.10 0.00 1.40 108.0 1.65 58.0 7.0 43
94.00 VGT1422W94 2.35 0.20 1.75 54.0 2.05 54.0 1.0 34
95.00 VGT1422W95 3.04 0.49 2.20 40.0 2.50 50.0 3.0 5
96.00 VGT1422W96 1.14 -1.86 2.60 60.0 2.95 48.0 10.0 32
97.00 VGT1422W97 3.50 0.00 3.10 60.0 3.50 45.0 4.0 11
98.00 VGT1422W98 2.20 -2.10 3.80 40.0 4.20 42.0 18.0 21
99.00 VGT1422W99 7.30 2.30 4.50 60.0 5.00 40.0 7.0 7
100.00 VGT1422W100 2.37 -3.43 5.20 69.0 5.80 42.0 3.0 6
101.00 VGT1422W101 6.40 0.00 6.20 33.0 6.80 45.0 0.0 0
102.00 VGT1422W102 2.70 -4.30 7.00 45.0 8.70 255.0 6.0 6
103.00 VGT1422W103 6.50 0.00 7.10 236.0 11.50 435.0 0.0 0
104.00 VGT1422W104 7.50 0.00 8.50 130.0 12.90 435.0 0.0 0
105.00 VGT1422W105 10.20 0.00 9.10 229.0 13.50 435.0 0.0 0