$88.91 +0.19 (0.21%) Van Ext Mk Idx Shs ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 88.91
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.19 (0.21%)
Prev Close: 88.72
Open: 88.76
Bid: 87.12
Ask: 89.05
Options:

Call Options: VXF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 VXF1420L73 14.70 0.00 14.60 70.0 16.90 70.0 0.0 0
74.00 VXF1420L74 13.50 0.00 13.70 25.0 15.90 25.0 0.0 0
75.00 VXF1420L75 12.40 0.00 12.70 25.0 14.90 25.0 0.0 0
76.00 VXF1420L76 11.40 0.00 11.70 25.0 13.90 25.0 0.0 0
77.00 VXF1420L77 10.50 0.00 10.70 25.0 12.90 25.0 0.0 0
78.00 VXF1420L78 10.40 0.70 10.40 10.0 11.20 10.0 30.0 30
79.00 VXF1420L79 8.60 0.00 8.70 25.0 10.90 25.0 0.0 0
80.00 VXF1420L80 3.10 -4.70 7.60 70.0 10.00 70.0 13.0 13
81.00 VXF1420L81 6.60 0.00 6.60 25.0 9.10 25.0 0.0 0
82.00 VXF1420L82 5.60 0.00 5.80 50.0 8.20 75.0 0.0 0
83.00 VXF1420L83 5.20 -0.30 4.70 120.0 7.10 120.0 16.0 16
84.00 VXF1420L84 4.40 -0.40 4.90 83.0 5.20 86.0 6.0 6
85.00 VXF1420L85 0.35 -3.55 4.00 139.0 4.20 67.0 2.0 3
86.00 VXF1420L86 1.30 -1.70 3.10 84.0 3.40 83.0 1.0 12
87.00 VXF1420L87 1.75 -0.50 2.30 182.0 2.55 77.0 9.0 9
88.00 VXF1420L88 1.25 -0.25 1.60 221.0 1.75 71.0 2.0 2
89.00 VXF1420L89 2.10 1.15 0.95 105.0 1.15 70.0 76.0 81
90.00 VXF1420L90 0.54 0.04 0.50 362.0 0.65 64.0 4.0 5
91.00 VXF1420L91 0.55 0.35 0.20 403.0 0.40 403.0 7.0 39
92.00 VXF1420L92 1.31 1.26 0.05 105.0 0.25 410.0 35.0 35

Put Options: VXF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 VXF1420X73 1.25 0.00 0.05 22.0 1.25 165.0 0.0 0
74.00 VXF1420X74 1.25 0.00 0.05 282.0 1.25 25.0 0.0 0
75.00 VXF1420X75 0.25 0.00 0.05 274.0 1.25 177.0 0.0 0
76.00 VXF1420X76 0.25 0.00 0.05 65.0 0.25 61.0 0.0 0
77.00 VXF1420X77 0.25 0.00 0.05 65.0 0.25 61.0 0.0 0
78.00 VXF1420X78 1.25 1.00 0.10 65.0 0.25 422.0 1.0 23
79.00 VXF1420X79 1.03 0.78 0.05 86.0 0.25 61.0 2.0 2
80.00 VXF1420X80 0.25 0.00 0.05 402.0 0.25 61.0 0.0 0
81.00 VXF1420X81 0.25 0.00 0.10 86.0 0.25 61.0 0.0 0
82.00 VXF1420X82 0.05 0.00 0.05 93.0 0.25 61.0 0.0 0
83.00 VXF1420X83 1.91 1.81 0.05 400.0 0.25 400.0 6.0 6
84.00 VXF1420X84 1.89 1.74 0.10 424.0 0.30 414.0 5.0 5
85.00 VXF1420X85 3.00 2.75 0.20 102.0 0.40 420.0 1.0 2
86.00 VXF1420X86 1.10 0.70 0.35 64.0 0.50 390.0 10.0 11
87.00 VXF1420X87 0.60 0.00 0.50 358.0 0.70 368.0 0.0 0
88.00 VXF1420X88 0.85 0.00 0.75 233.0 0.95 327.0 0.0 0
89.00 VXF1420X89 2.95 1.70 1.15 80.0 1.25 2.0 1.0 3
90.00 VXF1420X90 4.30 2.50 1.55 128.0 1.85 204.0 30.0 70
91.00 VXF1420X91 2.50 0.00 2.35 77.0 2.60 157.0 0.0 0
92.00 VXF1420X92 3.30 0.00 3.20 78.0 3.50 164.0 0.0 0