Van Ext Mk Idx Shs ETF $88.03

up +0.45


29/8/2014 04:10 PM  |  NYSEARCA : VXF
Last Trade: 88.03
Trade Time: Aug 29 04:10 PM Eastern Daylight Time
Change: 0.45 (0.51 %)
Prev Close: 87.58
Open: 87.88
Bid: 87.96
Ask: 88.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VXF Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: VXF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VXF1420I70 16.50 0.00 16.80 80.0 19.20 80.0 0.0 0
71.00 VXF1420I71 15.30 0.00 15.70 25.0 18.20 25.0 0.0 0
72.00 VXF1420I72 14.30 0.00 14.70 25.0 17.20 25.0 0.0 0
73.00 VXF1420I73 13.30 0.00 13.90 25.0 16.20 25.0 0.0 0
74.00 VXF1420I74 12.40 0.00 12.90 25.0 15.20 25.0 0.0 0
75.00 VXF1420I75 11.40 0.00 11.90 25.0 14.20 25.0 0.0 0
76.00 VXF1420I76 10.40 0.00 10.90 25.0 13.20 25.0 0.0 0
77.00 VXF1420I77 9.10 -0.40 9.80 80.0 12.10 80.0 10.0 10
78.00 VXF1420I78 8.40 0.00 8.80 25.0 11.20 25.0 0.0 0
79.00 VXF1420I79 7.40 0.00 7.80 25.0 10.30 25.0 0.0 0
80.00 VXF1420I80 6.40 0.00 6.80 25.0 9.30 25.0 0.0 0
81.00 VXF1420I81 4.00 -1.40 5.80 85.0 8.30 85.0 13.0 13
82.00 VXF1420I82 4.50 0.00 4.80 25.0 7.30 25.0 0.0 0
83.00 VXF1420I83 4.60 0.00 3.90 25.0 6.30 25.0 0.0 0
84.00 VXF1420I84 3.50 0.20 4.10 78.0 4.30 68.0 2.0 11
85.00 VXF1420I85 1.15 -1.70 3.20 82.0 3.40 125.0 9.0 14
86.00 VXF1420I86 2.30 0.20 2.40 82.0 2.55 82.0 7.0 7
87.00 VXF1420I87 1.50 0.15 1.65 98.0 1.75 98.0 2.0 30
88.00 VXF1420I88 1.25 0.50 1.00 125.0 1.10 155.0 12.0 12
89.00 VXF1420I89 1.35 1.00 0.50 174.0 0.60 199.0 1.0 9
90.00 VXF1420I90 0.15 0.00 0.20 223.0 0.30 233.0 0.0 0
91.00 VXF1420I91 1.00 0.95 0.05 10.0 0.25 266.0 12.0 12
92.00 VXF1420I92 0.25 0.00 0.05 224.0 0.25 10.0 0.0 0
93.00 VXF1420I93 1.20 0.00 0.05 241.0 0.25 71.0 0.0 0
94.00 VXF1420I94 1.20 0.00 0.05 185.0 1.20 197.0 0.0 0

Put Options: VXF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VXF1420U70 1.20 0.00 0.05 11.0 1.20 195.0 0.0 0
71.00 VXF1420U71 1.20 0.00 0.05 11.0 1.20 11.0 0.0 0
72.00 VXF1420U72 1.20 0.00 0.05 219.0 1.20 25.0 0.0 0
73.00 VXF1420U73 1.20 0.00 0.05 11.0 1.20 75.0 0.0 0
74.00 VXF1420U74 1.20 0.00 0.05 50.0 1.20 130.0 0.0 0
75.00 VXF1420U75 2.60 1.40 0.05 252.0 1.20 197.0 1.0 1
76.00 VXF1420U76 0.55 -0.50 0.05 11.0 1.20 197.0 2.0 12
77.00 VXF1420U77 1.60 1.35 0.05 60.0 0.25 304.0 10.0 10
78.00 VXF1420U78 0.35 0.10 0.05 10.0 0.25 184.0 1.0 1
79.00 VXF1420U79 0.65 0.40 0.05 60.0 0.25 184.0 1.0 1
80.00 VXF1420U80 0.90 0.85 0.05 201.0 0.25 187.0 1.0 1
81.00 VXF1420U81 0.05 0.00 0.05 60.0 0.25 83.0 0.0 0
82.00 VXF1420U82 0.95 0.85 0.05 189.0 0.25 269.0 2.0 2
83.00 VXF1420U83 0.15 0.00 0.10 197.0 0.25 247.0 0.0 0
84.00 VXF1420U84 0.75 0.55 0.15 230.0 0.25 240.0 1.0 41
85.00 VXF1420U85 1.80 1.45 0.25 197.0 0.35 232.0 2.0 13
86.00 VXF1420U86 2.75 2.20 0.40 189.0 0.50 229.0 6.0 6
87.00 VXF1420U87 0.90 0.05 0.65 168.0 0.75 168.0 9.0 30
88.00 VXF1420U88 1.25 0.00 0.95 128.0 1.10 158.0 0.0 0
89.00 VXF1420U89 1.85 0.00 1.45 124.0 1.60 94.0 0.0 0
90.00 VXF1420U90 2.60 0.00 2.15 77.0 2.30 66.0 0.0 0
91.00 VXF1420U91 2.35 0.00 1.95 85.0 4.30 85.0 0.0 0
92.00 VXF1420U92 3.20 0.00 2.90 80.0 5.30 80.0 0.0 0
93.00 VXF1420U93 4.20 0.00 3.80 25.0 6.30 25.0 0.0 0
94.00 VXF1420U94 5.40 0.00 4.80 80.0 7.30 80.0 0.0 0
Trading Center