$80.91 0.00 (0.00%) Van Ext Mk Idx Shs ETF - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 80.91
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 80.91
Open: 81.54
Bid: 79.50
Ask: 84.00
Options:

Call Options: VXF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 VXF1422K73 8.20 0.00 7.60 10.0 8.60 10.0 0.0 0
74.00 VXF1422K74 7.30 0.00 6.60 10.0 7.60 10.0 0.0 0
75.00 VXF1422K75 6.40 0.00 6.20 20.0 8.50 10.0 0.0 0
76.00 VXF1422K76 5.50 0.00 5.20 91.0 7.50 10.0 0.0 0
77.00 VXF1422K77 4.70 0.00 4.20 100.0 5.10 100.0 0.0 0
78.00 VXF1422K78 3.90 0.00 3.70 11.0 5.50 10.0 0.0 0
79.00 VXF1422K79 2.25 -0.95 3.00 21.0 4.30 10.0 10.0 10
80.00 VXF1422K80 2.55 0.00 2.40 144.0 2.65 144.0 0.0 0
81.00 VXF1422K81 1.32 -0.63 1.55 100.0 2.15 100.0 9.0 9
82.00 VXF1422K82 1.35 0.00 1.20 43.0 1.75 100.0 0.0 0
83.00 VXF1422K83 0.90 0.00 0.70 100.0 1.10 100.0 0.0 0
84.00 VXF1422K84 0.60 0.00 0.50 21.0 0.85 100.0 0.0 0
85.00 VXF1422K85 0.35 0.00 0.20 100.0 0.50 100.0 0.0 0
86.00 VXF1422K86 0.20 0.00 0.15 279.0 0.25 279.0 0.0 0
87.00 VXF1422K87 0.05 0.00 0.05 10.0 0.25 100.0 0.0 0
88.00 VXF1422K88 0.51 0.46 0.05 271.0 0.25 100.0 4.0 4
89.00 VXF1422K89 0.25 0.00 0.05 248.0 0.25 100.0 0.0 0
90.00 VXF1422K90 1.15 0.00 0.05 240.0 5.00 20.0 0.0 0
91.00 VXF1422K91 1.35 0.00 0.05 244.0 5.00 20.0 0.0 0
92.00 VXF1422K92 1.35 0.00 0.05 266.0 5.00 20.0 0.0 0

Put Options: VXF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 VXF1422W73 0.30 0.00 0.30 290.0 0.45 279.0 1.0 1
74.00 VXF1422W74 0.40 0.00 0.40 292.0 0.55 282.0 0.0 0
75.00 VXF1422W75 0.55 0.00 0.50 287.0 0.65 277.0 0.0 0
76.00 VXF1422W76 0.65 0.00 0.65 280.0 0.80 270.0 0.0 0
77.00 VXF1422W77 0.85 0.00 0.80 273.0 1.35 10.0 0.0 0
78.00 VXF1422W78 1.70 0.65 1.00 255.0 1.15 255.0 1.0 4
79.00 VXF1422W79 2.30 1.00 1.10 100.0 1.60 100.0 10.0 10
80.00 VXF1422W80 1.65 0.00 1.55 201.0 1.75 201.0 0.0 0
81.00 VXF1422W81 2.05 0.00 1.95 166.0 2.20 166.0 0.0 0
82.00 VXF1422W82 2.15 0.00 2.50 21.0 2.95 100.0 0.0 0
83.00 VXF1422W83 5.20 2.20 2.50 10.0 3.90 10.0 10.0 10
84.00 VXF1422W84 3.60 0.00 3.70 21.0 5.60 10.0 0.0 0
85.00 VXF1422W85 4.40 0.00 4.40 94.0 4.70 84.0 0.0 0
86.00 VXF1422W86 5.20 0.00 4.90 100.0 5.80 21.0 0.0 0
87.00 VXF1422W87 4.80 0.00 4.00 10.0 8.90 20.0 0.0 0
88.00 VXF1422W88 4.60 0.00 6.90 10.0 7.90 10.0 0.0 0
89.00 VXF1422W89 5.60 0.00 7.90 10.0 8.90 10.0 0.0 0
90.00 VXF1422W90 6.50 0.00 8.90 10.0 9.90 10.0 0.0 0
91.00 VXF1422W91 7.50 0.00 9.80 10.0 10.80 10.0 0.0 0
92.00 VXF1422W92 9.00 0.00 10.60 100.0 12.20 100.0 0.0 0