Van Indstr Idx Shs ETF $104.23

down -0.31


23/7/2014 03:17 PM  |  NYSEARCA : VIS
Last Trade: 104.23
Trade Time: Jul 23 03:17 PM Eastern Daylight Time
Change: -0.31 (-0.29 %)
Prev Close: 104.53
Open: 104.70
Bid: 104.21
Ask: 104.23
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 3%
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 21.10 10.0 25.40 10.0 0.0 0
82.00 VIS1416H82 22.20 0.00 20.10 10.0 24.40 10.0 0.0 0
83.00 VIS1416H83 21.20 0.00 19.10 10.0 23.40 10.0 0.0 0
84.00 VIS1416H84 20.20 0.00 18.10 10.0 22.40 10.0 0.0 0
85.00 VIS1416H85 19.20 0.00 18.40 10.0 21.40 10.0 0.0 0
86.00 VIS1416H86 18.30 0.00 16.10 10.0 20.40 10.0 0.0 0
87.00 VIS1416H87 17.30 0.00 17.10 11.0 18.00 10.0 0.0 0
88.00 VIS1416H88 16.40 0.00 15.60 10.0 17.00 10.0 0.0 0
89.00 VIS1416H89 15.30 0.00 15.00 11.0 16.00 10.0 0.0 0
90.00 VIS1416H90 14.40 0.00 14.00 10.0 14.60 10.0 0.0 0
91.00 VIS1416H91 9.28 -4.02 13.00 10.0 13.60 10.0 5.0 5
92.00 VIS1416H92 12.40 0.00 12.00 41.0 12.60 44.0 0.0 0
93.00 VIS1416H93 11.30 0.00 11.00 41.0 11.60 41.0 0.0 0
94.00 VIS1416H94 10.40 0.00 10.00 45.0 10.60 36.0 0.0 0
95.00 VIS1416H95 9.50 0.00 9.20 11.0 9.60 10.0 0.0 0
96.00 VIS1416H96 8.40 0.00 8.10 21.0 8.70 24.0 0.0 0
97.00 VIS1416H97 7.50 0.00 7.20 31.0 7.70 43.0 0.0 0
98.00 VIS1416H98 5.10 -1.40 6.20 37.0 6.70 40.0 1.0 1
99.00 VIS1416H99 3.40 -2.10 5.30 49.0 5.80 59.0 3.0 1
100.00 VIS1416H100 5.06 0.46 4.50 23.0 4.80 45.0 5.0 2
101.00 VIS1416H101 3.00 -0.70 3.60 21.0 3.90 45.0 2.0 1
102.00 VIS1416H102 2.70 -0.20 2.70 31.0 3.00 20.0 1.0 1
103.00 VIS1416H103 1.70 -0.40 2.05 12.0 2.25 25.0 22.0 22
104.00 VIS1416H104 1.40 0.00 1.30 49.0 1.60 50.0 6.0 18
105.00 VIS1416H105 0.90 -0.05 0.70 56.0 1.05 40.0 5.0 16
106.00 VIS1416H106 2.30 1.95 0.30 80.0 0.75 106.0 22.0 22
107.00 VIS1416H107 1.60 1.55 0.05 99.0 0.50 115.0 4.0 4
108.00 VIS1416H108 0.85 0.80 0.05 10.0 0.35 103.0 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 81.0 10.0 10
81.00 VIS1416T81 0.30 0.00 0.05 58.0 4.70 10.0 0.0 0
82.00 VIS1416T82 0.30 0.00 0.05 68.0 4.70 10.0 0.0 0
83.00 VIS1416T83 0.30 0.00 0.05 69.0 4.70 10.0 0.0 0
84.00 VIS1416T84 0.30 0.00 0.05 31.0 4.70 10.0 0.0 0
85.00 VIS1416T85 0.25 -0.05 0.05 78.0 4.70 10.0 10.0 10
86.00 VIS1416T86 0.25 0.00 0.05 78.0 4.20 10.0 22.0 22
87.00 VIS1416T87 0.25 0.00 0.05 10.0 4.20 10.0 0.0 0
88.00 VIS1416T88 0.25 0.00 0.05 10.0 4.20 10.0 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 0.45 102.0 0.0 0
98.00 VIS1416T98 0.10 0.00 0.05 10.0 0.50 39.0 0.0 0
99.00 VIS1416T99 0.40 0.35 0.05 129.0 0.55 101.0 3.0 5
100.00 VIS1416T100 2.30 2.20 0.10 136.0 0.60 85.0 1.0 1
101.00 VIS1416T101 0.20 0.00 0.20 145.0 0.70 82.0 0.0 0
102.00 VIS1416T102 0.30 0.00 0.35 138.0 0.80 50.0 0.0 0
103.00 VIS1416T103 0.50 0.00 0.60 133.0 1.00 35.0 0.0 0
104.00 VIS1416T104 0.90 0.00 0.90 159.0 1.35 45.0 0.0 0
105.00 VIS1416T105 1.30 0.00 1.40 62.0 1.75 30.0 0.0 0
106.00 VIS1416T106 3.00 1.00 2.05 50.0 2.55 60.0 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 1.55 10.0 4.20 17.0 0.0 0
109.00 VIS1416T109 4.20 0.00 3.10 10.0 6.50 10.0 0.0 0
110.00 VIS1416T110 5.10 0.00 5.50 30.0 6.10 35.0 0.0 0
Trading Center