Van Indstr Idx Shs ETF $104.22

down -0.31


23/7/2014 03:59 PM  |  NYSEARCA : VIS
Last Trade: 104.22
Trade Time: Jul 23 03:59 PM Eastern Daylight Time
Change: -0.31 (-0.30 %)
Prev Close: 104.53
Open: 104.70
Bid: 101.41
Ask: 109.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VIS Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: VIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 VIS1416H80 24.20 0.00 23.90 50.0 24.50 35.0 0.0 0
81.00 VIS1416H81 23.20 0.00 22.90 10.0 23.50 10.0 0.0 0
82.00 VIS1416H82 22.20 0.00 21.90 10.0 22.50 10.0 0.0 0
83.00 VIS1416H83 21.20 0.00 20.90 10.0 21.50 10.0 0.0 0
84.00 VIS1416H84 20.20 0.00 20.00 10.0 20.50 10.0 0.0 0
85.00 VIS1416H85 19.20 0.00 19.00 10.0 19.50 10.0 0.0 0
86.00 VIS1416H86 18.30 0.00 17.90 10.0 18.50 10.0 0.0 0
87.00 VIS1416H87 17.30 0.00 16.90 10.0 17.50 10.0 0.0 0
88.00 VIS1416H88 16.40 0.00 16.00 10.0 16.50 10.0 0.0 0
89.00 VIS1416H89 15.30 0.00 15.00 20.0 15.60 20.0 0.0 0
90.00 VIS1416H90 14.40 0.00 14.00 20.0 14.60 20.0 0.0 0
91.00 VIS1416H91 9.28 -4.02 13.00 20.0 13.60 21.0 5.0 5
92.00 VIS1416H92 12.40 0.00 12.00 10.0 12.60 24.0 0.0 0
93.00 VIS1416H93 11.30 0.00 11.00 10.0 11.70 20.0 0.0 0
94.00 VIS1416H94 10.40 0.00 10.00 31.0 10.60 31.0 0.0 0
95.00 VIS1416H95 9.50 0.00 9.00 10.0 9.60 10.0 0.0 0
96.00 VIS1416H96 8.40 0.00 8.10 35.0 8.70 49.0 0.0 0
97.00 VIS1416H97 7.50 0.00 7.10 50.0 7.70 43.0 0.0 0
98.00 VIS1416H98 5.10 -1.40 6.20 22.0 6.80 44.0 1.0 1
99.00 VIS1416H99 3.40 -2.10 5.30 49.0 5.80 54.0 3.0 1
100.00 VIS1416H100 5.06 0.46 4.50 23.0 4.80 50.0 5.0 2
101.00 VIS1416H101 3.00 -0.70 3.60 41.0 3.90 35.0 2.0 1
102.00 VIS1416H102 2.70 -0.20 2.70 41.0 3.00 40.0 1.0 1
103.00 VIS1416H103 1.70 -0.40 2.05 12.0 2.25 40.0 22.0 22
104.00 VIS1416H104 1.40 0.00 1.30 44.0 1.60 50.0 6.0 18
105.00 VIS1416H105 0.90 -0.05 0.70 66.0 1.05 60.0 5.0 16
106.00 VIS1416H106 2.30 1.95 0.30 90.0 0.75 108.0 22.0 22
107.00 VIS1416H107 1.60 1.55 0.05 95.0 0.50 115.0 4.0 4
108.00 VIS1416H108 0.85 0.80 0.05 10.0 0.35 43.0 4.0 4
109.00 VIS1416H109 0.60 0.35 0.05 20.0 0.30 21.0 10.0 30
110.00 VIS1416H110 0.53 0.23 0.05 74.0 0.25 97.0 1.0 1

Put Options: VIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 VIS1416T80 0.55 0.25 0.05 57.0 0.30 71.0 10.0 10
81.00 VIS1416T81 0.30 0.00 0.05 58.0 0.30 10.0 0.0 0
82.00 VIS1416T82 0.30 0.00 0.05 68.0 0.30 10.0 0.0 0
83.00 VIS1416T83 0.30 0.00 0.05 69.0 0.30 10.0 0.0 0
84.00 VIS1416T84 0.30 0.00 0.05 31.0 0.30 10.0 0.0 0
85.00 VIS1416T85 0.25 -0.05 0.05 78.0 0.30 10.0 10.0 10
86.00 VIS1416T86 0.25 0.00 0.05 78.0 0.30 10.0 22.0 22
87.00 VIS1416T87 0.25 0.00 0.05 10.0 0.30 10.0 0.0 0
88.00 VIS1416T88 0.25 0.00 0.05 10.0 0.35 31.0 0.0 0
89.00 VIS1416T89 0.25 0.00 0.05 10.0 0.35 20.0 0.0 0
90.00 VIS1416T90 0.25 0.00 0.05 10.0 0.35 20.0 0.0 0
91.00 VIS1416T91 0.35 0.00 0.10 10.0 0.35 21.0 0.0 0
92.00 VIS1416T92 0.25 0.00 0.05 10.0 0.40 21.0 0.0 0
93.00 VIS1416T93 2.75 2.70 0.05 10.0 0.40 20.0 3.0 1
94.00 VIS1416T94 0.05 0.00 0.05 10.0 0.40 20.0 0.0 0
95.00 VIS1416T95 0.05 0.00 0.05 30.0 0.45 21.0 0.0 0
96.00 VIS1416T96 0.05 0.00 0.05 15.0 0.45 21.0 0.0 0
97.00 VIS1416T97 0.10 0.00 0.05 10.0 0.45 30.0 0.0 0
98.00 VIS1416T98 0.10 0.00 0.05 10.0 0.50 31.0 0.0 0
99.00 VIS1416T99 0.40 0.35 0.05 126.0 0.55 101.0 3.0 5
100.00 VIS1416T100 2.30 2.20 0.10 69.0 0.60 35.0 1.0 1
101.00 VIS1416T101 0.20 0.00 0.20 68.0 0.70 35.0 0.0 0
102.00 VIS1416T102 0.30 0.00 0.35 114.0 0.80 50.0 0.0 0
103.00 VIS1416T103 0.50 0.00 0.60 123.0 1.00 35.0 0.0 0
104.00 VIS1416T104 0.90 0.00 0.90 142.0 1.35 35.0 0.0 0
105.00 VIS1416T105 1.30 0.00 1.40 72.0 1.75 30.0 0.0 0
106.00 VIS1416T106 3.00 1.00 2.05 49.0 2.55 70.0 11.0 100
107.00 VIS1416T107 2.50 0.00 2.80 49.0 3.20 40.0 0.0 0
108.00 VIS1416T108 3.30 0.00 3.60 50.0 4.20 52.0 0.0 0
109.00 VIS1416T109 4.20 0.00 4.50 45.0 5.10 50.0 0.0 0
110.00 VIS1416T110 5.10 0.00 5.50 50.0 6.10 45.0 0.0 0
Trading Center