Van Inf Tech Id Shs ETF $99.18

down -0.09


29/7/2014 12:28 PM  |  NYSEARCA : VGT
Last Trade: 99.18
Trade Time: Jul 29 12:28 PM Eastern Daylight Time
Change: -0.09 (-0.09 %)
Prev Close: 99.27
Open: 99.39
Bid: 99.17
Ask: 99.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VGT Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: VGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VGT1416H70 27.00 0.00 27.80 76.0 30.80 79.0 0.0 0
71.00 VGT1416H71 26.00 0.00 26.80 76.0 29.80 79.0 0.0 0
72.00 VGT1416H72 25.00 0.00 25.80 76.0 28.80 79.0 0.0 0
73.00 VGT1416H73 24.00 0.00 24.80 76.0 27.80 79.0 0.0 0
74.00 VGT1416H74 23.00 0.00 23.80 76.0 26.80 79.0 0.0 0
75.00 VGT1416H75 22.00 0.00 22.80 76.0 25.80 79.0 0.0 0
76.00 VGT1416H76 21.00 0.00 21.80 76.0 24.80 79.0 0.0 0
77.00 VGT1416H77 20.00 0.00 20.80 209.0 23.80 209.0 0.0 0
78.00 VGT1416H78 19.00 0.00 20.10 429.0 23.10 431.0 0.0 0
79.00 VGT1416H79 9.30 -8.70 19.30 74.0 21.30 85.0 11.0 11
80.00 VGT1416H80 11.70 -5.30 18.30 341.0 20.30 429.0 9.0 20
81.00 VGT1416H81 16.00 0.00 17.30 74.0 19.30 85.0 0.0 0
82.00 VGT1416H82 15.00 0.00 16.30 74.0 18.30 85.0 0.0 0
83.00 VGT1416H83 14.00 0.00 15.30 74.0 17.30 85.0 0.0 0
84.00 VGT1416H84 13.00 0.00 14.30 74.0 16.30 85.0 0.0 0
85.00 VGT1416H85 10.50 -1.50 13.30 351.0 15.30 429.0 10.0 10
86.00 VGT1416H86 6.30 -4.70 12.30 351.0 14.30 429.0 3.0 4
87.00 VGT1416H87 6.10 -3.90 11.30 351.0 13.30 429.0 5.0 2
88.00 VGT1416H88 3.00 -6.00 10.30 351.0 12.30 429.0 5.0 8
89.00 VGT1416H89 2.30 -5.70 9.30 74.0 11.00 78.0 5.0 5
90.00 VGT1416H90 8.50 1.10 8.40 323.0 9.80 205.0 3.0 2
91.00 VGT1416H91 6.90 -1.00 7.80 177.0 8.80 238.0 1.0 3
92.00 VGT1416H92 3.30 -3.60 6.80 135.0 7.80 117.0 10.0 1
93.00 VGT1416H93 4.20 -1.80 5.80 210.0 6.70 133.0 3.0 5
94.00 VGT1416H94 5.63 0.00 4.90 167.0 5.70 112.0 14.0 112
95.00 VGT1416H95 0.80 -3.30 3.90 257.0 4.80 128.0 2.0 6
96.00 VGT1416H96 2.13 -1.07 3.00 250.0 3.90 151.0 3.0 9
97.00 VGT1416H97 2.25 -0.15 2.20 216.0 2.85 39.0 18.0 41
98.00 VGT1416H98 1.90 0.35 1.40 263.0 2.10 52.0 1.0 32
99.00 VGT1416H99 1.10 0.25 0.80 208.0 1.50 175.0 1.0 85
100.00 VGT1416H100 0.70 0.45 0.25 304.0 1.05 299.0 1.0 15
101.00 VGT1416H101 0.05 0.00 0.05 127.0 0.75 364.0 0.0 0

Put Options: VGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VGT1416T70 0.55 0.00 0.05 29.0 0.55 379.0 0.0 0
71.00 VGT1416T71 0.55 0.00 0.05 10.0 0.55 196.0 0.0 0
72.00 VGT1416T72 0.55 0.00 0.05 10.0 0.55 195.0 0.0 0
73.00 VGT1416T73 0.55 0.00 0.05 10.0 0.55 195.0 0.0 0
74.00 VGT1416T74 0.55 0.00 0.05 11.0 0.55 195.0 0.0 0
75.00 VGT1416T75 0.55 0.00 0.05 11.0 0.55 195.0 0.0 0
76.00 VGT1416T76 0.55 0.00 0.05 11.0 0.55 195.0 0.0 0
77.00 VGT1416T77 0.55 0.00 0.05 11.0 0.55 195.0 0.0 0
78.00 VGT1416T78 0.55 0.00 0.05 11.0 0.55 195.0 0.0 0
79.00 VGT1416T79 0.55 0.00 0.05 10.0 0.55 193.0 0.0 0
80.00 VGT1416T80 0.55 0.00 0.05 11.0 0.55 195.0 0.0 0
81.00 VGT1416T81 0.10 -0.45 0.10 2.0 0.55 311.0 2.0 2
82.00 VGT1416T82 0.55 0.00 0.05 11.0 0.55 191.0 0.0 0
83.00 VGT1416T83 0.55 0.00 0.05 32.0 0.55 189.0 0.0 0
84.00 VGT1416T84 0.55 0.00 0.05 42.0 0.55 187.0 0.0 0
85.00 VGT1416T85 0.55 0.00 0.05 34.0 0.55 187.0 0.0 0
86.00 VGT1416T86 2.55 2.00 0.05 44.0 0.55 305.0 2.0 2
87.00 VGT1416T87 2.10 1.55 0.05 45.0 0.55 185.0 1.0 1
88.00 VGT1416T88 2.55 2.05 0.05 57.0 0.50 341.0 2.0 2
89.00 VGT1416T89 1.80 1.30 0.05 67.0 0.50 342.0 6.0 14
90.00 VGT1416T90 0.50 0.00 0.05 11.0 0.50 218.0 0.0 0
91.00 VGT1416T91 0.35 -0.15 0.05 68.0 0.50 337.0 3.0 69
92.00 VGT1416T92 0.50 0.00 0.05 11.0 0.50 156.0 0.0 0
93.00 VGT1416T93 0.50 0.00 0.05 21.0 0.50 323.0 1.0 1
94.00 VGT1416T94 0.50 0.00 0.10 21.0 0.50 237.0 0.0 0
95.00 VGT1416T95 0.45 0.40 0.05 66.0 0.40 86.0 3.0 29
96.00 VGT1416T96 0.50 0.45 0.05 130.0 0.65 311.0 3.0 6
97.00 VGT1416T97 0.05 0.00 0.10 285.0 0.95 385.0 0.0 0
98.00 VGT1416T98 0.60 0.40 0.30 276.0 1.15 381.0 2.0 2
99.00 VGT1416T99 0.70 0.00 0.70 124.0 1.50 311.0 0.0 0
100.00 VGT1416T100 1.10 0.15 1.25 83.0 1.95 254.0 1.0 14
101.00 VGT1416T101 1.60 0.00 1.95 74.0 2.60 248.0 0.0 0
Trading Center