Vangrd 500 Idx Shs ETF $180.59

down -0.77


29/7/2014 04:00 PM  |  NYSEARCA : VOO
Last Trade: 180.59
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.77 (-0.43 %)
Prev Close: 181.36
Open: 181.70
Bid: 180.00
Ask: 180.70
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VOO Trend Analysis - it has outperformed the S&P 500 by 117%
Options:

Call Options: VOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
168.00 VOO1416H168 12.20 0.00 12.40 35.0 14.00 35.0 0.0 0
169.00 VOO1416H169 11.30 0.00 10.70 10.0 13.10 30.0 0.0 0
170.00 VOO1416H170 10.30 0.00 9.60 35.0 12.00 35.0 0.0 0
171.00 VOO1416H171 9.30 0.00 8.80 35.0 11.20 35.0 0.0 0
172.00 VOO1416H172 8.00 0.00 7.90 20.0 10.10 20.0 0.0 0
173.00 VOO1416H173 7.40 0.00 7.80 31.0 8.30 121.0 0.0 0
174.00 VOO1416H174 7.50 0.00 6.90 45.0 7.30 165.0 0.0 0
175.00 VOO1416H175 6.60 0.00 6.00 148.0 6.50 198.0 0.0 0
176.00 VOO1416H176 5.70 0.00 5.10 21.0 5.40 184.0 0.0 0
177.00 VOO1416H177 4.60 0.00 4.20 42.0 4.60 165.0 0.0 0
178.00 VOO1416H178 3.50 -0.30 3.50 20.0 3.80 145.0 1.0 1
179.00 VOO1416H179 2.85 -0.25 2.70 120.0 3.00 153.0 8.0 8
180.00 VOO1416H180 2.25 0.00 1.95 30.0 2.15 46.0 0.0 0
181.00 VOO1416H181 1.60 0.00 1.40 156.0 1.65 177.0 0.0 0
182.00 VOO1416H182 1.60 0.45 0.85 10.0 1.00 180.0 6.0 62
183.00 VOO1416H183 0.65 0.00 0.45 30.0 0.65 137.0 3.0 44
184.00 VOO1416H184 0.55 0.25 0.20 176.0 0.40 186.0 3.0 3
185.00 VOO1416H185 0.40 0.30 0.05 11.0 0.20 25.0 1.0 3
186.00 VOO1416H186 0.25 0.00 0.05 30.0 0.25 181.0 0.0 0
187.00 VOO1416H187 0.25 0.00 0.05 20.0 0.25 181.0 0.0 0
188.00 VOO1416H188 0.25 0.00 0.00 0.0 0.25 182.0 0.0 0
189.00 VOO1416H189 1.25 0.00 0.00 0.0 1.20 10.0 0.0 0
190.00 VOO1416H190 1.20 0.00 0.00 0.0 1.20 15.0 0.0 0
191.00 VOO1416H191 1.20 0.00 0.00 0.0 1.15 15.0 0.0 0
192.00 VOO1416H192 1.20 0.00 0.00 0.0 1.15 15.0 0.0 0

Put Options: VOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
168.00 VOO1416T168 0.34 0.29 0.05 166.0 0.25 155.0 1.0 5
169.00 VOO1416T169 0.55 0.45 0.05 106.0 0.25 30.0 10.0 10
170.00 VOO1416T170 0.05 0.00 0.10 96.0 0.30 160.0 0.0 0
171.00 VOO1416T171 0.15 0.00 0.10 206.0 0.30 30.0 0.0 0
172.00 VOO1416T172 1.10 1.00 0.15 181.0 0.35 20.0 1.0 1
173.00 VOO1416T173 0.25 0.10 0.20 179.0 0.45 178.0 14.0 16
174.00 VOO1416T174 0.35 0.15 0.30 184.0 0.50 183.0 1.0 1
175.00 VOO1416T175 0.40 0.10 0.35 197.0 0.60 186.0 14.0 14
176.00 VOO1416T176 1.30 0.90 0.45 198.0 0.70 188.0 11.0 12
177.00 VOO1416T177 0.90 0.00 0.65 20.0 0.80 30.0 1.0 302
178.00 VOO1416T178 1.80 1.20 0.85 20.0 1.00 20.0 2.0 2
179.00 VOO1416T179 0.80 0.00 0.95 200.0 1.20 195.0 0.0 0
180.00 VOO1416T180 1.05 0.00 1.25 60.0 1.45 30.0 0.0 0
181.00 VOO1416T181 1.53 0.13 1.75 20.0 1.90 40.0 1.0 1
182.00 VOO1416T182 2.00 0.25 1.70 21.0 2.35 135.0 4.0 4
183.00 VOO1416T183 2.25 0.00 2.75 31.0 3.00 40.0 0.0 0
184.00 VOO1416T184 2.90 0.00 3.40 189.0 3.80 40.0 0.0 0
185.00 VOO1416T185 6.80 3.10 4.00 21.0 4.90 20.0 15.0 15
186.00 VOO1416T186 3.70 0.00 4.20 20.0 5.80 20.0 0.0 0
187.00 VOO1416T187 4.60 0.00 5.30 20.0 6.80 20.0 0.0 0
188.00 VOO1416T188 5.60 0.00 6.20 20.0 8.40 20.0 0.0 0
189.00 VOO1416T189 6.60 0.00 7.20 20.0 9.40 20.0 0.0 0
190.00 VOO1416T190 7.60 0.00 8.20 20.0 10.40 21.0 0.0 0
191.00 VOO1416T191 8.60 0.00 9.30 10.0 11.40 21.0 0.0 0
192.00 VOO1416T192 9.60 0.00 10.30 20.0 11.70 20.0 0.0 0
Trading Center