$84.14 +0.40 (0.48%) Van Ext Mk Idx Shs ETF - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Last Trade: 84.14
Trade Time: Oct 24 03:59 PM Eastern Daylight Time
Change: +0.40 (0.48%)
Prev Close: 83.74
Open: 83.84
Bid: 82.48
Ask: 84.42
Options:

Call Options: VXF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 VXF1422K73 9.90 0.00 9.80 120.0 12.20 120.0 0.0 0
74.00 VXF1422K74 8.50 0.00 8.90 75.0 11.50 75.0 0.0 0
75.00 VXF1422K75 7.50 0.00 7.90 75.0 10.50 75.0 0.0 0
76.00 VXF1422K76 6.60 0.00 7.00 75.0 9.50 75.0 0.0 0
77.00 VXF1422K77 5.70 0.00 6.00 75.0 8.60 75.0 0.0 0
78.00 VXF1422K78 5.90 0.00 6.30 136.0 6.50 136.0 0.0 0
79.00 VXF1422K79 2.25 -2.75 5.40 144.0 5.60 144.0 10.0 10
80.00 VXF1422K80 4.20 0.00 4.50 157.0 4.70 157.0 0.0 0
81.00 VXF1422K81 1.32 -2.08 3.70 162.0 3.90 172.0 9.0 9
82.00 VXF1422K82 2.65 0.00 2.90 182.0 3.10 192.0 0.0 0
83.00 VXF1422K83 0.95 -1.05 2.20 208.0 2.35 208.0 10.0 10
84.00 VXF1422K84 0.70 -0.70 1.60 191.0 1.70 241.0 13.0 13
85.00 VXF1422K85 0.90 0.00 1.05 298.0 1.15 298.0 0.0 0
86.00 VXF1422K86 0.45 -0.10 0.60 388.0 0.70 353.0 5.0 5
87.00 VXF1422K87 0.21 -0.04 0.35 327.0 0.45 377.0 2.0 2
88.00 VXF1422K88 0.51 0.41 0.15 396.0 0.25 385.0 4.0 4
89.00 VXF1422K89 0.05 0.00 0.05 363.0 0.25 443.0 0.0 0
90.00 VXF1422K90 0.25 0.00 0.05 240.0 0.25 460.0 0.0 0
91.00 VXF1422K91 0.25 0.00 0.05 244.0 0.25 465.0 0.0 0
92.00 VXF1422K92 0.25 0.00 0.05 266.0 1.25 180.0 0.0 0

Put Options: VXF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 VXF1422W73 0.30 0.25 0.05 300.0 0.25 460.0 1.0 1
74.00 VXF1422W74 0.05 0.00 0.05 304.0 0.25 444.0 0.0 0
75.00 VXF1422W75 0.10 0.00 0.05 400.0 0.25 429.0 0.0 0
76.00 VXF1422W76 0.15 0.00 0.10 378.0 0.25 407.0 0.0 0
77.00 VXF1422W77 0.20 0.00 0.15 376.0 0.25 376.0 0.0 0
78.00 VXF1422W78 1.70 1.45 0.20 431.0 0.30 390.0 1.0 4
79.00 VXF1422W79 2.30 1.95 0.30 382.0 0.40 382.0 10.0 10
80.00 VXF1422W80 0.55 0.00 0.45 321.0 0.55 386.0 0.0 0
81.00 VXF1422W81 0.70 0.00 0.60 359.0 0.70 359.0 0.0 0
82.00 VXF1422W82 0.95 0.00 0.85 297.0 0.95 382.0 0.0 0
83.00 VXF1422W83 5.20 3.90 1.10 304.0 1.20 304.0 10.0 10
84.00 VXF1422W84 3.30 1.70 1.50 199.0 1.60 249.0 13.0 13
85.00 VXF1422W85 2.20 0.00 1.95 161.0 2.05 211.0 0.0 0
86.00 VXF1422W86 2.70 0.00 2.50 179.0 2.65 179.0 0.0 0
87.00 VXF1422W87 3.50 0.00 3.20 149.0 3.40 149.0 0.0 0
88.00 VXF1422W88 4.40 0.00 4.00 135.0 4.20 135.0 0.0 0
89.00 VXF1422W89 4.10 0.00 4.00 120.0 6.30 120.0 0.0 0
90.00 VXF1422W90 5.10 0.00 4.90 120.0 7.30 120.0 0.0 0
91.00 VXF1422W91 6.10 0.00 5.60 120.0 8.20 120.0 0.0 0
92.00 VXF1422W92 7.40 0.00 6.90 120.0 9.30 117.0 0.0 0