$127.19 +0.88 (0.70%) Van Hlth Cr Idx Shs ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 127.19
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.88 (0.70%)
Prev Close: 126.31
Open: 126.39
Bid: 123.33
Ask: 150.00
Options:

Call Options: VHT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VHT1420L95 30.60 0.00 31.90 40.0 32.50 40.0 0.0 0
96.00 VHT1420L96 29.60 0.00 30.90 40.0 31.50 40.0 0.0 0
97.00 VHT1420L97 12.90 -15.70 29.90 40.0 30.50 40.0 6.0 3
98.00 VHT1420L98 27.60 0.00 28.90 40.0 29.50 40.0 0.0 0
99.00 VHT1420L99 27.90 1.30 27.90 40.0 28.50 40.0 2.0 144
100.00 VHT1420L100 26.80 1.20 26.90 40.0 27.50 40.0 3.0 4
101.00 VHT1420L101 24.60 0.00 25.90 40.0 26.50 40.0 0.0 0
102.00 VHT1420L102 11.10 -12.50 24.90 40.0 25.50 40.0 1.0 4
103.00 VHT1420L103 8.70 -13.90 23.90 40.0 24.50 40.0 11.0 5
104.00 VHT1420L104 21.60 0.00 22.90 40.0 23.50 40.0 0.0 0
105.00 VHT1420L105 21.08 0.48 21.90 40.0 22.50 40.0 2.0 32
106.00 VHT1420L106 7.70 -11.90 20.90 40.0 21.50 40.0 12.0 1
107.00 VHT1420L107 10.70 -7.90 19.90 40.0 20.50 40.0 1.0 12
108.00 VHT1420L108 5.80 -11.80 18.90 40.0 19.50 40.0 1.0 1
109.00 VHT1420L109 8.80 -7.90 17.70 50.0 18.50 50.0 3.0 16
110.00 VHT1420L110 16.13 0.43 16.70 50.0 17.50 40.0 2.0 18
111.00 VHT1420L111 3.90 -10.70 15.70 50.0 16.50 40.0 1.0 36
112.00 VHT1420L112 6.00 -7.60 14.70 50.0 15.50 40.0 10.0 43
113.00 VHT1420L113 4.30 -8.40 13.90 40.0 14.50 40.0 5.0 5
114.00 VHT1420L114 9.20 -2.50 12.80 40.0 13.50 40.0 1.0 41
115.00 VHT1420L115 10.20 -0.50 11.90 40.0 12.50 40.0 1.0 12
116.00 VHT1420L116 8.60 -1.10 10.90 40.0 11.50 40.0 1.0 5
117.00 VHT1420L117 7.80 -0.90 9.90 40.0 10.50 40.0 1.0 1
118.00 VHT1420L118 7.80 0.00 8.80 50.0 9.50 40.0 12.0 23
119.00 VHT1420L119 4.90 -1.90 7.90 40.0 8.50 40.0 7.0 7
120.00 VHT1420L120 4.60 -1.20 6.90 40.0 7.60 40.0 6.0 16
121.00 VHT1420L121 5.15 0.15 5.90 50.0 6.60 40.0 2.0 25
122.00 VHT1420L122 4.00 -0.10 4.90 63.0 5.50 53.0 1.0 13
123.00 VHT1420L123 3.20 0.00 4.00 61.0 4.60 40.0 6.0 25
124.00 VHT1420L124 2.50 0.00 3.20 10.0 3.80 53.0 0.0 0
125.00 VHT1420L125 2.10 0.45 2.40 63.0 3.10 53.0 2.0 2
126.00 VHT1420L126 1.20 0.15 1.75 40.0 2.05 4.0 15.0 22
127.00 VHT1420L127 0.90 0.35 1.05 60.0 1.55 50.0 1.0 23
128.00 VHT1420L128 0.45 0.00 0.55 82.0 1.00 21.0 4.0 4
129.00 VHT1420L129 0.20 0.00 0.30 11.0 0.75 68.0 0.0 0

Put Options: VHT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VHT1420X95 2.25 1.60 0.05 10.0 0.30 51.0 10.0 10
96.00 VHT1420X96 0.60 0.00 0.05 10.0 0.35 50.0 0.0 0
97.00 VHT1420X97 0.65 0.00 0.05 11.0 0.35 50.0 0.0 0
98.00 VHT1420X98 0.65 0.00 0.05 11.0 0.35 50.0 0.0 0
99.00 VHT1420X99 0.55 -0.10 0.05 11.0 0.35 40.0 2.0 8
100.00 VHT1420X100 0.50 -0.15 0.05 11.0 0.35 40.0 1.0 5
101.00 VHT1420X101 0.65 0.00 0.05 11.0 0.35 40.0 0.0 0
102.00 VHT1420X102 0.65 0.00 0.05 11.0 0.35 40.0 0.0 0
103.00 VHT1420X103 0.65 0.00 0.05 11.0 0.35 40.0 0.0 0
104.00 VHT1420X104 0.46 -0.19 0.05 11.0 0.35 40.0 100.0 11
105.00 VHT1420X105 0.56 -0.09 0.05 11.0 0.35 40.0 100.0 11
106.00 VHT1420X106 2.12 1.47 0.05 21.0 0.35 40.0 10.0 10
107.00 VHT1420X107 2.50 1.85 0.05 20.0 0.35 50.0 2.0 2
108.00 VHT1420X108 2.57 2.07 0.10 11.0 0.35 50.0 10.0 24
109.00 VHT1420X109 1.80 1.10 0.10 21.0 0.35 50.0 10.0 10
110.00 VHT1420X110 0.59 0.09 0.10 21.0 0.40 67.0 4.0 25
111.00 VHT1420X111 2.15 1.45 0.05 11.0 0.40 70.0 20.0 10
112.00 VHT1420X112 0.75 0.00 0.15 21.0 0.40 64.0 0.0 0
113.00 VHT1420X113 0.75 0.00 0.05 10.0 0.40 72.0 0.0 0
114.00 VHT1420X114 6.00 5.50 0.05 10.0 0.45 67.0 11.0 35
115.00 VHT1420X115 0.75 -0.05 0.10 31.0 0.45 72.0 8.0 22
116.00 VHT1420X116 2.47 1.62 0.05 10.0 0.45 61.0 2.0 78
117.00 VHT1420X117 2.65 1.75 0.05 10.0 0.50 72.0 4.0 71
118.00 VHT1420X118 4.40 4.35 0.10 10.0 0.55 72.0 5.0 5
119.00 VHT1420X119 1.40 1.30 0.15 10.0 0.60 72.0 1.0 1
120.00 VHT1420X120 0.20 0.00 0.10 68.0 0.60 61.0 0.0 0
121.00 VHT1420X121 0.75 0.70 0.20 71.0 0.70 80.0 2.0 15
122.00 VHT1420X122 0.50 0.30 0.30 75.0 0.80 75.0 2.0 17
123.00 VHT1420X123 0.76 0.26 0.70 3.0 0.95 69.0 25.0 1
124.00 VHT1420X124 1.00 0.20 0.75 62.0 1.15 64.0 25.0 0
125.00 VHT1420X125 1.27 -0.43 1.10 13.0 1.50 63.0 79.0 15
126.00 VHT1420X126 1.60 -0.20 1.30 73.0 1.85 67.0 25.0 4
127.00 VHT1420X127 2.15 0.00 1.90 24.0 2.40 21.0 0.0 0
128.00 VHT1420X128 2.90 0.00 2.40 53.0 3.10 53.0 0.0 0
129.00 VHT1420X129 3.70 0.00 3.20 53.0 3.80 50.0 0.0 0