$85.51 +0.59 (0.70%) Vn Md-Cp Val Id Shs ETF - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 85.51
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.59 (0.70%)
Prev Close: 84.92
Open: 84.99
Bid: 82.71
Ask: 87.00
Options:

Call Options: VOE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 VOE1422K74 10.00 0.00 10.20 10.0 12.00 30.0 0.0 0
75.00 VOE1422K75 9.00 0.00 9.20 10.0 11.00 30.0 0.0 0
76.00 VOE1422K76 8.20 0.00 8.30 10.0 10.00 30.0 0.0 0
77.00 VOE1422K77 7.20 0.00 7.20 10.0 9.00 30.0 0.0 0
78.00 VOE1422K78 6.10 0.00 6.30 10.0 8.10 30.0 0.0 0
79.00 VOE1422K79 5.00 0.00 5.40 21.0 7.30 20.0 0.0 0
80.00 VOE1422K80 5.00 0.00 5.50 47.0 5.90 17.0 0.0 0
81.00 VOE1422K81 2.00 -2.20 4.60 37.0 5.00 54.0 2.0 2
82.00 VOE1422K82 3.10 0.00 3.70 40.0 4.00 32.0 0.0 0
83.00 VOE1422K83 2.40 0.00 2.90 43.0 3.30 49.0 0.0 0
84.00 VOE1422K84 1.80 0.10 2.15 48.0 2.45 58.0 2.0 10
85.00 VOE1422K85 0.40 -0.75 1.50 44.0 1.75 54.0 4.0 4
86.00 VOE1422K86 0.95 0.30 0.90 61.0 1.15 61.0 2.0 13
87.00 VOE1422K87 0.50 0.00 0.50 59.0 0.65 59.0 2.0 13
88.00 VOE1422K88 0.20 0.04 0.20 111.0 0.25 2.0 2.0 15
89.00 VOE1422K89 0.05 0.00 0.05 111.0 0.25 120.0 0.0 0
90.00 VOE1422K90 0.25 0.00 0.05 31.0 0.25 100.0 0.0 0
91.00 VOE1422K91 0.25 0.00 0.05 11.0 0.25 125.0 0.0 0
92.00 VOE1422K92 1.25 0.00 0.05 42.0 1.25 42.0 0.0 0
93.00 VOE1422K93 1.25 0.00 0.00 0.0 1.25 42.0 0.0 0
94.00 VOE1422K94 1.25 0.00 0.00 0.0 1.25 42.0 0.0 0
95.00 VOE1422K95 1.25 0.00 0.00 0.0 1.25 42.0 0.0 0

Put Options: VOE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 VOE1422W74 0.10 0.05 0.05 49.0 0.25 100.0 5.0 5
75.00 VOE1422W75 0.10 0.05 0.05 11.0 0.25 120.0 5.0 6
76.00 VOE1422W76 0.05 0.00 0.05 21.0 0.25 120.0 0.0 0
77.00 VOE1422W77 1.00 0.90 0.05 111.0 0.25 120.0 10.0 10
78.00 VOE1422W78 0.46 0.36 0.05 100.0 0.25 82.0 2.0 13
79.00 VOE1422W79 0.15 0.00 0.10 111.0 0.25 100.0 0.0 0
80.00 VOE1422W80 1.08 0.83 0.20 10.0 0.30 110.0 2.0 4
81.00 VOE1422W81 0.35 0.00 0.25 63.0 0.35 54.0 0.0 0
82.00 VOE1422W82 0.60 0.15 0.35 10.0 0.50 110.0 1.0 1
83.00 VOE1422W83 1.60 0.95 0.50 60.0 0.65 70.0 2.0 4
84.00 VOE1422W84 0.95 0.00 0.70 67.0 0.90 65.0 0.0 0
85.00 VOE1422W85 1.30 0.00 1.00 60.0 1.25 60.0 0.0 0
86.00 VOE1422W86 1.80 0.00 1.40 53.0 1.65 43.0 0.0 0
87.00 VOE1422W87 2.40 0.00 1.95 45.0 2.25 35.0 0.0 0
88.00 VOE1422W88 3.20 0.00 2.60 53.0 2.95 39.0 0.0 0
89.00 VOE1422W89 3.30 0.00 3.30 16.0 3.80 16.0 0.0 0
90.00 VOE1422W90 4.30 0.00 4.10 32.0 5.90 30.0 0.0 0
91.00 VOE1422W91 5.10 0.00 5.10 30.0 6.80 10.0 0.0 0
92.00 VOE1422W92 6.10 0.00 6.20 20.0 7.80 30.0 0.0 0
93.00 VOE1422W93 7.10 0.00 7.20 20.0 8.80 30.0 0.0 0
94.00 VOE1422W94 8.10 0.00 8.20 20.0 9.80 30.0 0.0 0
95.00 VOE1422W95 9.10 0.00 9.20 20.0 10.90 30.0 0.0 0