$26.00 +0.45 (1.74%) Vanguard Natural Resources LLC - NASDAQ

Nov. 21, 2014 | 02:20 PM
Last Trade: 26.00
Trade Time: Nov 21 02:20 PM Eastern Daylight Time
Change: +0.45 (1.74%)
Prev Close: 25.55
Open: 25.90
Bid: 25.99
Ask: 26.00
Options:

Call Options: VNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 VNR1422K17.5 7.70 0.80 6.90 400.0 9.20 270.0 5.0 5
20.00 VNR1422K20 4.60 0.10 4.30 242.0 6.70 191.0 20.0 9
22.50 VNR1422K22.5 3.60 1.55 3.30 350.0 4.20 603.0 1.0 190
25.00 VNR1422K25 0.85 0.35 0.75 30.0 1.65 606.0 121.0 1,779
27.50 VNR1422K27.5 0.01 -0.04 0.05 197.0 0.05 21.0 1.0 2,461
30.00 VNR1422K30 0.20 -0.05 0.05 5.0 0.20 525.0 20.0 138
32.50 VNR1422K32.5 0.40 0.00 0.00 0.0 0.40 336.0 0.0 0
35.00 VNR1422K35 0.50 0.00 0.00 0.0 0.65 232.0 0.0 0
37.50 VNR1422K37.5 0.50 0.00 0.00 0.0 4.80 314.0 0.0 0
40.00 VNR1422K40 0.50 0.00 0.00 0.0 4.80 314.0 0.0 0
42.50 VNR1422K42.5 0.50 0.00 0.00 0.0 4.80 524.0 0.0 0

Put Options: VNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 VNR1422W17.5 0.09 -0.01 0.05 10.0 0.10 488.0 2.0 408
20.00 VNR1422W20 0.09 0.04 0.05 8.0 0.05 156.0 2.0 248
22.50 VNR1422W22.5 0.16 0.11 0.05 25.0 0.10 10.0 1.0 888
25.00 VNR1422W25 0.09 -0.01 0.05 1.0 0.35 742.0 8.0 1,498
27.50 VNR1422W27.5 1.72 -0.54 1.20 520.0 2.25 351.0 1.0 409
30.00 VNR1422W30 4.40 0.10 2.80 543.0 5.20 187.0 5.0 21
32.50 VNR1422W32.5 9.00 3.50 4.60 392.0 8.20 51.0 12.0 14
35.00 VNR1422W35 11.00 1.80 6.90 205.0 10.60 23.0 5.0 12
37.50 VNR1422W37.5 10.10 0.00 9.40 147.0 13.20 23.0 0.0 0
40.00 VNR1422W40 12.60 0.00 11.90 24.0 16.40 11.0 0.0 0
42.50 VNR1422W42.5 16.80 0.00 14.40 381.0 18.20 33.0 0.0 0