Vangrd 500 Idx Shs ETF $176.96

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : VOO
Last Trade: 176.96
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 176.96
Open: 179.35
Bid: 176.40
Ask: 176.47
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 115%
Options:

Call Options: VOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
168.00 VOO1416H168 9.40 0.00 9.40 30.0 9.90 30.0 0.0 0
169.00 VOO1416H169 8.50 0.00 8.50 109.0 8.90 109.0 0.0 0
170.00 VOO1416H170 7.60 0.00 7.60 30.0 8.00 122.0 0.0 0
171.00 VOO1416H171 6.60 0.00 6.70 126.0 7.10 126.0 0.0 0
172.00 VOO1416H172 5.80 0.00 5.80 30.0 6.20 131.0 0.0 0
173.00 VOO1416H173 5.00 0.00 5.00 126.0 5.30 20.0 0.0 0
174.00 VOO1416H174 4.20 0.00 4.10 30.0 4.50 143.0 0.0 0
175.00 VOO1416H175 3.50 0.00 3.40 122.0 3.70 152.0 0.0 0
176.00 VOO1416H176 2.70 0.00 2.70 137.0 2.95 158.0 0.0 0
177.00 VOO1416H177 2.45 0.00 1.80 155.0 2.10 161.0 3.0 3
178.00 VOO1416H178 3.50 1.95 1.20 11.0 1.50 188.0 1.0 1
179.00 VOO1416H179 2.85 1.80 0.80 179.0 1.10 184.0 8.0 8
180.00 VOO1416H180 0.92 0.00 0.45 185.0 0.70 196.0 2.0 2
181.00 VOO1416H181 0.35 0.00 0.20 185.0 0.45 196.0 0.0 0
182.00 VOO1416H182 0.37 0.00 0.05 185.0 0.30 195.0 10.0 72
183.00 VOO1416H183 0.65 0.60 0.05 97.0 0.25 183.0 3.0 44
184.00 VOO1416H184 0.14 0.00 0.05 102.0 0.25 173.0 10.0 13
185.00 VOO1416H185 0.05 -0.15 0.05 30.0 0.20 25.0 1.0 3
186.00 VOO1416H186 0.25 0.00 0.05 30.0 1.15 10.0 0.0 0
187.00 VOO1416H187 1.15 0.00 0.05 20.0 1.15 10.0 0.0 0
188.00 VOO1416H188 0.85 0.00 0.00 0.0 1.15 10.0 0.0 0
189.00 VOO1416H189 1.15 0.00 0.00 0.0 1.15 10.0 0.0 0
190.00 VOO1416H190 1.15 0.00 0.00 0.0 1.15 10.0 0.0 0
191.00 VOO1416H191 1.15 0.00 0.00 0.0 1.15 10.0 0.0 0
192.00 VOO1416H192 1.15 0.00 0.00 0.0 1.15 10.0 0.0 0

Put Options: VOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
168.00 VOO1416T168 0.34 -0.01 0.30 190.0 0.55 180.0 1.0 5
169.00 VOO1416T169 0.55 0.10 0.35 185.0 0.55 185.0 10.0 10
170.00 VOO1416T170 0.55 0.00 0.45 185.0 0.70 185.0 0.0 0
171.00 VOO1416T171 0.65 0.00 0.55 10.0 0.90 10.0 0.0 0
172.00 VOO1416T172 1.10 0.35 0.70 206.0 1.35 11.0 1.0 1
173.00 VOO1416T173 0.25 -0.70 0.80 185.0 1.05 185.0 14.0 16
174.00 VOO1416T174 0.35 -0.75 0.95 206.0 1.60 11.0 1.0 1
175.00 VOO1416T175 0.40 -1.00 1.30 179.0 1.55 179.0 14.0 14
176.00 VOO1416T176 1.30 -0.35 1.55 168.0 1.80 168.0 11.0 12
177.00 VOO1416T177 1.90 0.00 1.95 30.0 2.55 135.0 1.0 304
178.00 VOO1416T178 1.80 -0.65 2.40 153.0 2.70 143.0 2.0 2
179.00 VOO1416T179 2.90 0.00 2.60 145.0 2.85 20.0 0.0 0
180.00 VOO1416T180 2.83 0.00 3.30 4.0 4.70 1.0 10.0 10
181.00 VOO1416T181 4.20 0.00 3.90 118.0 4.30 129.0 1.0 1
182.00 VOO1416T182 4.20 0.00 4.70 30.0 5.10 109.0 10.0 18
183.00 VOO1416T183 5.00 0.00 4.90 10.0 7.00 20.0 0.0 0
184.00 VOO1416T184 3.70 -2.10 5.70 10.0 8.00 10.0 10.0 10
185.00 VOO1416T185 6.80 -0.10 6.80 10.0 9.00 20.0 15.0 15
186.00 VOO1416T186 7.90 0.00 7.80 10.0 9.90 20.0 0.0 0
187.00 VOO1416T187 8.90 0.00 8.70 10.0 11.00 10.0 0.0 0
188.00 VOO1416T188 9.80 0.00 9.70 10.0 12.00 10.0 0.0 0
189.00 VOO1416T189 10.90 0.00 10.70 10.0 13.00 10.0 0.0 0
190.00 VOO1416T190 11.90 0.00 11.70 10.0 14.00 10.0 0.0 0
191.00 VOO1416T191 12.90 0.00 12.70 10.0 15.00 10.0 0.0 0
192.00 VOO1416T192 13.90 0.00 13.70 10.0 16.00 10.0 0.0 0
Trading Center