$178.98 +2.27 (1.29%) Vangrd 500 Idx Shs ETF - NYSEARCA

Oct. 23, 2014 | 12:59 PM
Last Trade: 178.98
Trade Time: Oct 23 12:59 PM Eastern Daylight Time
Change: +2.27 (1.29%)
Prev Close: 176.71
Open: 178.45
Bid: 178.97
Ask: 178.99
Options:

Call Options: VOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
163.00 VOO1422K163 14.10 0.00 15.40 25.0 17.10 20.0 0.0 0
164.00 VOO1422K164 13.20 0.00 14.50 20.0 16.00 20.0 0.0 0
165.00 VOO1422K165 12.20 0.00 13.40 21.0 15.10 20.0 0.0 0
166.00 VOO1422K166 11.30 0.00 13.00 20.0 14.10 20.0 0.0 0
167.00 VOO1422K167 10.50 0.00 12.40 186.0 12.90 261.0 0.0 0
168.00 VOO1422K168 9.60 0.00 11.50 187.0 12.00 252.0 0.0 0
169.00 VOO1422K169 10.02 0.00 10.60 179.0 10.90 20.0 4.0 14
170.00 VOO1422K170 4.80 -3.20 9.70 138.0 10.00 20.0 1.0 1
171.00 VOO1422K171 5.50 -1.70 8.80 181.0 9.30 256.0 5.0 5
172.00 VOO1422K172 4.60 -1.80 7.90 198.0 8.30 38.0 3.0 10
173.00 VOO1422K173 3.70 -1.90 7.10 137.0 7.50 145.0 1.0 2
174.00 VOO1422K174 3.40 -1.50 6.30 140.0 6.60 38.0 1.0 21
175.00 VOO1422K175 2.75 -1.45 5.50 144.0 5.80 30.0 17.0 23
176.00 VOO1422K176 3.40 -0.20 4.80 148.0 5.10 20.0 3.0 5
177.00 VOO1422K177 2.90 -0.05 4.10 153.0 4.30 30.0 50.0 60
178.00 VOO1422K178 2.97 0.00 3.40 155.0 3.70 145.0 5.0 11
179.00 VOO1422K179 0.95 -0.90 2.80 150.0 3.10 285.0 13.0 35
180.00 VOO1422K180 2.19 0.57 2.20 166.0 2.45 291.0 12.0 22
181.00 VOO1422K181 1.35 0.00 1.65 171.0 1.90 171.0 2.0 37
182.00 VOO1422K182 1.22 0.12 1.20 177.0 1.40 37.0 9.0 13
183.00 VOO1422K183 0.98 0.53 0.85 181.0 1.00 10.0 1.0 14
184.00 VOO1422K184 0.56 0.31 0.55 177.0 0.75 164.0 2.0 17
185.00 VOO1422K185 0.40 0.20 0.30 241.0 0.55 300.0 5.0 13
186.00 VOO1422K186 0.37 0.32 0.15 171.0 0.40 295.0 1.0 2
187.00 VOO1422K187 0.80 0.55 0.05 250.0 0.30 284.0 1.0 2
188.00 VOO1422K188 0.55 0.30 0.05 106.0 0.25 270.0 3.0 4
189.00 VOO1422K189 0.25 0.00 0.05 116.0 0.25 268.0 0.0 0
190.00 VOO1422K190 1.30 0.00 0.05 128.0 0.25 278.0 0.0 0
191.00 VOO1422K191 1.30 0.00 0.05 402.0 1.35 25.0 0.0 0
192.00 VOO1422K192 1.30 0.00 0.05 333.0 1.35 25.0 0.0 0
193.00 VOO1422K193 1.30 0.00 0.05 36.0 1.30 25.0 0.0 0
194.00 VOO1422K194 1.30 0.00 0.00 0.0 1.25 25.0 0.0 0
195.00 VOO1422K195 1.30 0.00 0.00 0.0 1.25 25.0 0.0 0
196.00 VOO1422K196 1.30 0.00 0.00 0.0 1.25 25.0 0.0 0
197.00 VOO1422K197 1.30 0.00 0.00 0.0 1.25 25.0 0.0 0

Put Options: VOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
163.00 VOO1422W163 0.36 -0.19 0.25 40.0 0.45 156.0 2.0 2
164.00 VOO1422W164 0.60 0.00 0.30 40.0 0.50 158.0 0.0 0
165.00 VOO1422W165 0.65 -0.05 0.35 40.0 0.55 285.0 1.0 1
166.00 VOO1422W166 0.80 0.00 0.40 187.0 0.65 297.0 0.0 0
167.00 VOO1422W167 0.59 -0.36 0.45 248.0 0.70 300.0 2.0 2
168.00 VOO1422W168 3.40 2.35 0.55 40.0 0.75 300.0 1.0 1
169.00 VOO1422W169 1.20 0.00 0.65 20.0 0.85 301.0 0.0 0
170.00 VOO1422W170 5.50 4.10 0.75 20.0 0.95 301.0 11.0 11
171.00 VOO1422W171 1.45 -0.10 0.90 30.0 1.05 37.0 50.0 56
172.00 VOO1422W172 3.40 1.60 1.05 20.0 1.20 145.0 6.0 13
173.00 VOO1422W173 3.40 1.40 1.15 178.0 1.35 145.0 3.0 9
174.00 VOO1422W174 4.70 2.40 1.40 10.0 1.60 304.0 4.0 25
175.00 VOO1422W175 1.65 -0.15 1.55 30.0 1.75 304.0 2.0 12
176.00 VOO1422W176 8.58 5.63 1.80 10.0 2.00 300.0 2.0 5
177.00 VOO1422W177 2.90 0.00 2.05 161.0 2.30 296.0 1.0 30
178.00 VOO1422W178 7.00 3.30 2.35 169.0 2.60 294.0 4.0 4
179.00 VOO1422W179 6.80 2.60 2.80 10.0 3.00 290.0 2.0 21
180.00 VOO1422W180 11.40 6.70 3.20 20.0 3.40 145.0 2.0 3
181.00 VOO1422W181 3.60 -1.70 3.60 20.0 3.90 278.0 3.0 3
182.00 VOO1422W182 6.00 0.00 4.10 20.0 4.50 282.0 0.0 0
183.00 VOO1422W183 6.40 -0.30 4.60 275.0 5.10 275.0 3.0 3
184.00 VOO1422W184 16.00 8.50 5.40 20.0 5.80 220.0 2.0 2
185.00 VOO1422W185 5.00 -2.70 6.10 342.0 6.60 262.0 40.0 22
186.00 VOO1422W186 8.20 0.00 6.90 133.0 7.40 30.0 0.0 0
187.00 VOO1422W187 9.20 0.00 7.50 20.0 9.20 20.0 0.0 0
188.00 VOO1422W188 10.10 0.00 8.40 20.0 10.00 20.0 0.0 0
189.00 VOO1422W189 11.20 0.00 9.40 20.0 11.10 20.0 0.0 0
190.00 VOO1422W190 12.10 0.00 10.30 20.0 12.00 20.0 0.0 0
191.00 VOO1422W191 13.10 0.00 10.80 20.0 13.10 20.0 0.0 0
192.00 VOO1422W192 14.20 0.00 12.30 20.0 13.90 20.0 0.0 0
193.00 VOO1422W193 15.20 0.00 13.30 20.0 14.90 20.0 0.0 0
194.00 VOO1422W194 16.10 0.00 14.30 20.0 15.90 20.0 0.0 0
195.00 VOO1422W195 17.20 0.00 15.30 20.0 16.90 20.0 0.0 0
196.00 VOO1422W196 18.20 0.00 16.30 20.0 17.90 20.0 0.0 0
197.00 VOO1422W197 19.20 0.00 17.30 20.0 18.90 20.0 0.0 0