$180.59 -0.55 (-0.30%) Vangrd 500 Idx Shs ETF - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 180.59
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.55 (-0.30%)
Prev Close: 181.14
Open: 181.30
Bid: 180.01
Ask: 180.38
Options:

Call Options: VOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
157.00 VOO1418J157 23.30 0.00 22.90 20.0 24.60 20.0 0.0 0
158.00 VOO1418J158 22.30 0.00 21.90 20.0 23.70 20.0 0.0 0
159.00 VOO1418J159 21.20 0.00 20.90 20.0 22.70 20.0 0.0 0
160.00 VOO1418J160 20.20 0.00 20.00 20.0 21.90 20.0 0.0 0
161.00 VOO1418J161 17.40 -1.90 18.90 20.0 20.70 20.0 11.0 11
162.00 VOO1418J162 18.20 0.00 18.00 20.0 19.60 20.0 0.0 0
163.00 VOO1418J163 17.20 0.00 16.90 20.0 18.70 20.0 0.0 0
164.00 VOO1418J164 16.30 0.00 16.00 20.0 17.60 20.0 0.0 0
165.00 VOO1418J165 15.30 0.00 15.00 20.0 16.70 20.0 0.0 0
166.00 VOO1418J166 19.10 4.80 14.20 20.0 15.90 20.0 5.0 51
167.00 VOO1418J167 18.10 4.80 13.00 20.0 14.70 20.0 20.0 35
168.00 VOO1418J168 17.10 4.70 12.30 20.0 13.90 20.0 15.0 10
169.00 VOO1418J169 11.40 0.00 11.20 21.0 12.90 20.0 0.0 0
170.00 VOO1418J170 15.10 4.40 10.50 20.0 12.00 20.0 4.0 2
171.00 VOO1418J171 14.10 3.90 10.00 215.0 10.50 215.0 2.0 1
172.00 VOO1418J172 11.30 1.90 9.10 32.0 9.50 45.0 5.0 24
173.00 VOO1418J173 4.40 -4.10 8.20 20.0 8.50 213.0 2.0 5
174.00 VOO1418J174 4.60 -3.00 7.30 20.0 7.60 172.0 1.0 1
175.00 VOO1418J175 8.60 1.90 6.40 307.0 6.80 48.0 2.0 2
176.00 VOO1418J176 7.80 2.00 5.60 275.0 6.00 155.0 2.0 2
177.00 VOO1418J177 6.18 1.18 4.80 286.0 5.10 40.0 5.0 12
178.00 VOO1418J178 6.11 1.91 4.00 297.0 4.30 155.0 3.0 9
179.00 VOO1418J179 3.50 0.00 3.30 262.0 3.60 397.0 1.0 1
180.00 VOO1418J180 3.10 0.35 2.60 20.0 2.85 423.0 10.0 4
181.00 VOO1418J181 2.10 0.00 1.95 20.0 2.20 445.0 0.0 0
182.00 VOO1418J182 1.25 -0.25 1.35 426.0 1.60 334.0 50.0 13
183.00 VOO1418J183 0.95 -0.05 0.90 385.0 1.10 31.0 10.0 14
184.00 VOO1418J184 0.65 0.05 0.50 31.0 0.75 470.0 8.0 30
185.00 VOO1418J185 0.40 0.00 0.25 408.0 0.50 477.0 2.0 119
186.00 VOO1418J186 1.05 0.95 0.10 395.0 0.35 467.0 3.0 4
187.00 VOO1418J187 0.10 0.00 0.05 50.0 0.15 11.0 3.0 8
188.00 VOO1418J188 0.30 0.20 0.05 20.0 0.10 13.0 3.0 15
189.00 VOO1418J189 0.25 0.00 0.05 10.0 0.25 312.0 0.0 0

Put Options: VOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
157.00 VOO1418V157 0.20 -0.05 0.05 10.0 0.25 452.0 20.0 29
158.00 VOO1418V158 2.15 1.90 0.05 10.0 0.25 322.0 30.0 31
159.00 VOO1418V159 0.90 0.65 0.05 20.0 0.25 322.0 10.0 20
160.00 VOO1418V160 1.20 1.15 0.05 211.0 0.25 442.0 5.0 19
161.00 VOO1418V161 3.20 3.15 0.05 261.0 0.25 322.0 50.0 50
162.00 VOO1418V162 0.50 0.45 0.05 30.0 0.25 442.0 49.0 50
163.00 VOO1418V163 1.54 1.49 0.05 10.0 0.25 307.0 2.0 22
164.00 VOO1418V164 1.10 1.05 0.05 30.0 0.25 377.0 20.0 30
165.00 VOO1418V165 1.70 1.65 0.05 381.0 0.25 356.0 1.0 2
166.00 VOO1418V166 0.45 0.35 0.10 30.0 0.30 311.0 1.0 57
167.00 VOO1418V167 0.10 0.00 0.10 385.0 0.35 405.0 0.0 0
168.00 VOO1418V168 1.43 1.28 0.15 295.0 0.35 30.0 10.0 13
169.00 VOO1418V169 7.10 6.95 0.20 299.0 0.40 33.0 2.0 10
170.00 VOO1418V170 0.10 -0.10 0.25 304.0 0.45 44.0 20.0 21
171.00 VOO1418V171 5.10 4.80 0.30 60.0 0.50 431.0 2.0 2
172.00 VOO1418V172 0.65 0.30 0.35 407.0 0.60 482.0 2.0 12
173.00 VOO1418V173 0.60 0.20 0.45 407.0 0.65 40.0 1.0 1
174.00 VOO1418V174 0.80 0.25 0.55 382.0 0.75 105.0 1.0 8
175.00 VOO1418V175 0.85 0.20 0.65 383.0 0.85 33.0 20.0 28
176.00 VOO1418V176 0.70 -0.05 0.85 324.0 1.00 36.0 10.0 31
177.00 VOO1418V177 1.15 0.00 1.00 60.0 1.15 34.0 2.0 284
178.00 VOO1418V178 1.20 0.05 1.20 333.0 1.35 30.0 1.0 1
179.00 VOO1418V179 1.20 -0.20 1.45 60.0 1.60 33.0 7.0 8
180.00 VOO1418V180 2.10 0.40 1.80 355.0 2.05 414.0 1.0 14
181.00 VOO1418V181 1.40 -0.60 2.15 395.0 2.40 70.0 3.0 12
182.00 VOO1418V182 2.35 -0.05 2.50 269.0 2.70 20.0 50.0 60
183.00 VOO1418V183 3.48 0.68 3.00 38.0 3.30 352.0 1.0 11
184.00 VOO1418V184 3.08 -0.42 3.60 369.0 3.90 30.0 5.0 7
185.00 VOO1418V185 2.15 -2.05 4.30 343.0 4.70 20.0 73.0 93
186.00 VOO1418V186 5.00 0.00 5.30 172.0 5.60 20.0 0.0 0
187.00 VOO1418V187 6.00 0.50 5.60 20.0 7.20 20.0 2.0 7
188.00 VOO1418V188 6.50 0.00 6.60 20.0 8.30 20.0 0.0 0
189.00 VOO1418V189 7.50 0.00 7.50 20.0 9.30 20.0 0.0 0