Vanguard Consumer Staples ETF $112.19

up +0.12


17/4/2014 06:40 PM  |  NYSEARCA : VDC
Last Trade: 112.19
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.12 (0.11 %)
Prev Close: 112.07
Open: 112.07
Bid: 106.13
Ask: 115.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VDC Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: VDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VDC1419D85 24.50 0.00 24.70 20.0 29.10 20.0 0.0 0
86.00 VDC1419D86 23.50 0.00 23.70 20.0 28.10 20.0 0.0 0
87.00 VDC1419D87 22.50 0.00 22.70 20.0 27.10 20.0 0.0 0
88.00 VDC1419D88 21.50 0.00 21.70 20.0 26.10 20.0 0.0 0
89.00 VDC1419D89 20.50 0.00 20.70 20.0 25.10 20.0 0.0 0
90.00 VDC1419D90 19.50 0.00 19.70 20.0 24.10 20.0 0.0 0
91.00 VDC1419D91 18.50 0.00 18.70 10.0 23.10 10.0 0.0 0
92.00 VDC1419D92 17.50 0.00 17.70 10.0 22.10 10.0 0.0 0
93.00 VDC1419D93 16.50 0.00 16.70 10.0 21.10 10.0 0.0 0
94.00 VDC1419D94 15.50 0.00 15.70 20.0 20.10 20.0 0.0 0
95.00 VDC1419D95 14.50 0.00 14.70 20.0 19.10 20.0 0.0 0
96.00 VDC1419D96 13.50 0.00 13.70 20.0 18.10 20.0 0.0 0
97.00 VDC1419D97 12.50 0.00 12.70 20.0 17.10 20.0 0.0 0
98.00 VDC1419D98 11.50 0.00 11.70 20.0 16.10 20.0 0.0 0
99.00 VDC1419D99 10.50 0.00 10.70 20.0 15.10 20.0 0.0 0
100.00 VDC1419D100 9.50 0.00 9.70 20.0 14.10 20.0 0.0 0
101.00 VDC1419D101 8.50 0.00 8.70 20.0 13.10 20.0 0.0 0
102.00 VDC1419D102 7.50 0.00 7.70 20.0 12.10 20.0 0.0 0
103.00 VDC1419D103 6.50 0.00 6.70 20.0 11.10 20.0 0.0 0
104.00 VDC1419D104 5.50 0.00 5.70 20.0 10.10 20.0 0.0 0
105.00 VDC1419D105 2.70 -1.80 4.70 10.0 9.10 10.0 30.0 1
106.00 VDC1419D106 3.50 0.00 3.70 10.0 8.10 10.0 0.0 0
107.00 VDC1419D107 2.55 0.00 2.70 10.0 7.10 10.0 0.0 0
108.00 VDC1419D108 1.55 0.00 1.70 10.0 6.10 10.0 0.0 0
109.00 VDC1419D109 0.55 0.00 0.70 10.0 5.00 13.0 0.0 0
110.00 VDC1419D110 0.40 0.00 0.10 10.0 5.00 35.0 0.0 0
111.00 VDC1419D111 0.60 0.45 0.70 10.0 5.00 35.0 13.0 13
112.00 VDC1419D112 0.50 0.40 0.05 10.0 0.85 10.0 10.0 11
113.00 VDC1419D113 1.25 1.00 0.05 561.0 5.00 35.0 3.0 5
114.00 VDC1419D114 1.50 -3.50 0.05 410.0 5.00 45.0 1.0 1
115.00 VDC1419D115 5.00 0.00 0.05 345.0 5.00 45.0 0.0 0
116.00 VDC1419D116 5.00 0.00 0.05 10.0 5.00 45.0 0.0 0
117.00 VDC1419D117 0.10 -4.90 0.05 238.0 5.00 35.0 1.0 4
118.00 VDC1419D118 5.00 0.00 0.05 330.0 5.00 35.0 0.0 0
119.00 VDC1419D119 4.90 0.00 0.05 287.0 5.00 35.0 0.0 0
120.00 VDC1419D120 4.90 0.00 0.05 217.0 5.00 35.0 0.0 0
121.00 VDC1419D121 5.00 0.00 0.05 243.0 5.00 35.0 0.0 0
122.00 VDC1419D122 5.00 0.00 0.05 241.0 5.00 35.0 0.0 0
123.00 VDC1419D123 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
124.00 VDC1419D124 4.90 0.00 0.00 0.0 5.00 35.0 0.0 0
125.00 VDC1419D125 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0

Put Options: VDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VDC1419P85 5.00 0.00 0.05 323.0 5.00 45.0 0.0 0
86.00 VDC1419P86 5.00 0.00 0.05 388.0 5.00 35.0 0.0 0
87.00 VDC1419P87 5.00 0.00 0.05 388.0 5.00 35.0 0.0 0
88.00 VDC1419P88 5.00 0.00 0.05 323.0 5.00 35.0 0.0 0
89.00 VDC1419P89 5.00 0.00 0.05 326.0 5.00 45.0 0.0 0
90.00 VDC1419P90 4.90 0.00 0.05 15.0 5.00 45.0 0.0 0
91.00 VDC1419P91 5.00 0.00 0.05 20.0 5.00 40.0 0.0 0
92.00 VDC1419P92 4.90 0.00 0.05 348.0 5.00 35.0 0.0 0
93.00 VDC1419P93 5.00 0.00 0.05 437.0 5.00 35.0 0.0 0
94.00 VDC1419P94 4.90 0.00 0.05 437.0 5.00 35.0 0.0 0
95.00 VDC1419P95 4.90 0.00 0.05 437.0 5.00 35.0 0.0 0
96.00 VDC1419P96 4.90 0.00 0.05 444.0 5.00 45.0 0.0 0
97.00 VDC1419P97 5.00 0.00 0.05 451.0 5.00 35.0 0.0 0
98.00 VDC1419P98 5.00 0.00 0.05 466.0 5.00 45.0 0.0 0
99.00 VDC1419P99 5.00 0.00 0.05 411.0 5.00 35.0 0.0 0
100.00 VDC1419P100 5.00 0.00 0.05 454.0 5.00 35.0 0.0 0
101.00 VDC1419P101 4.90 0.00 0.05 461.0 5.00 35.0 0.0 0
102.00 VDC1419P102 1.20 -3.80 0.05 485.0 5.00 35.0 4.0 2
103.00 VDC1419P103 5.00 0.00 0.05 468.0 5.00 45.0 0.0 0
104.00 VDC1419P104 5.00 0.00 0.05 513.0 5.00 45.0 0.0 0
105.00 VDC1419P105 1.65 -3.25 0.05 535.0 5.00 45.0 2.0 2
106.00 VDC1419P106 1.35 -3.65 0.05 561.0 5.00 35.0 5.0 5
107.00 VDC1419P107 0.45 -4.55 0.05 520.0 5.00 35.0 1.0 1
108.00 VDC1419P108 2.62 -2.38 0.05 547.0 5.00 45.0 20.0 1
109.00 VDC1419P109 0.75 -1.10 0.05 556.0 5.00 45.0 7.0 7
110.00 VDC1419P110 0.25 0.00 0.05 513.0 3.30 20.0 0.0 0
111.00 VDC1419P111 1.23 1.18 0.05 459.0 0.05 200.0 200.0 200
112.00 VDC1419P112 0.15 0.10 0.15 200.0 0.25 391.0 200.0 200
113.00 VDC1419P113 1.25 0.00 0.90 10.0 4.90 20.0 0.0 0
114.00 VDC1419P114 0.25 0.00 0.55 20.0 4.90 20.0 0.0 0
115.00 VDC1419P115 0.90 0.00 0.90 10.0 5.30 10.0 0.0 0
116.00 VDC1419P116 1.90 0.00 1.90 20.0 6.00 20.0 0.0 0
117.00 VDC1419P117 2.90 0.00 2.90 10.0 7.30 10.0 0.0 0
118.00 VDC1419P118 3.90 0.00 3.90 10.0 8.30 10.0 0.0 0
119.00 VDC1419P119 4.90 0.00 4.90 10.0 9.30 10.0 0.0 0
120.00 VDC1419P120 5.90 0.00 5.90 10.0 10.30 10.0 0.0 0
121.00 VDC1419P121 6.90 0.00 6.90 10.0 11.30 10.0 0.0 0
122.00 VDC1419P122 7.90 0.00 7.90 10.0 12.30 10.0 0.0 0
123.00 VDC1419P123 8.90 0.00 8.90 10.0 13.30 10.0 0.0 0
124.00 VDC1419P124 9.90 0.00 9.90 10.0 14.30 10.0 0.0 0
125.00 VDC1419P125 10.90 0.00 10.90 10.0 15.30 10.0 0.0 0
Trading Center