Vangrd 500 Idx Shs ETF $182.38

up +0.50


20/8/2014 06:30 PM  |  NYSEARCA : VOO
Last Trade: 182.38
Trade Time: Aug 20 06:30 PM Eastern Daylight Time
Change: 0.50 (0.28 %)
Prev Close: 181.88
Open: 181.66
Bid: 182.09
Ask: 182.51
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 120%
Options:

Call Options: VOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
169.00 VOO1420I169 11.90 0.00 12.50 23.0 14.30 20.0 0.0 0
170.00 VOO1420I170 10.90 0.00 11.50 20.0 13.10 20.0 0.0 0
171.00 VOO1420I171 10.40 0.00 10.50 20.0 12.10 20.0 0.0 0
172.00 VOO1420I172 10.10 0.00 9.60 20.0 11.10 20.0 0.0 0
173.00 VOO1420I173 9.10 0.00 9.60 30.0 10.00 30.0 0.0 0
174.00 VOO1420I174 8.20 0.00 8.60 108.0 9.10 155.0 0.0 0
175.00 VOO1420I175 7.30 0.00 7.80 20.0 8.10 20.0 0.0 0
176.00 VOO1420I176 6.40 0.00 6.90 10.0 7.20 145.0 0.0 0
177.00 VOO1420I177 6.20 0.70 6.00 20.0 6.30 30.0 1.0 32
178.00 VOO1420I178 2.85 -1.85 5.10 10.0 5.50 172.0 3.0 3
179.00 VOO1420I179 2.30 -1.60 4.40 20.0 4.70 189.0 7.0 11
180.00 VOO1420I180 1.90 -1.30 3.50 166.0 3.90 173.0 22.0 148
181.00 VOO1420I181 2.50 0.00 2.90 10.0 3.10 181.0 0.0 0
182.00 VOO1420I182 1.35 -0.50 2.20 81.0 2.40 21.0 14.0 17
183.00 VOO1420I183 1.00 -0.30 1.60 10.0 1.80 201.0 1.0 1
184.00 VOO1420I184 1.10 0.20 1.05 183.0 1.25 193.0 31.0 34
185.00 VOO1420I185 0.65 0.15 0.65 10.0 0.85 145.0 7.0 10
186.00 VOO1420I186 0.15 -0.10 0.35 32.0 0.60 155.0 1.0 13
187.00 VOO1420I187 0.05 0.00 0.15 70.0 0.25 3.0 0.0 0
188.00 VOO1420I188 0.25 0.00 0.05 135.0 0.25 169.0 0.0 0
189.00 VOO1420I189 0.25 0.00 0.05 30.0 0.25 190.0 0.0 0
190.00 VOO1420I190 0.25 0.00 0.05 130.0 0.25 200.0 0.0 0
191.00 VOO1420I191 1.30 0.00 0.05 30.0 0.25 201.0 0.0 0
192.00 VOO1420I192 1.30 0.00 0.00 0.0 0.25 175.0 0.0 0
193.00 VOO1420I193 1.30 0.00 0.00 0.0 1.10 40.0 0.0 0

Put Options: VOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
169.00 VOO1420U169 1.30 1.15 0.15 30.0 0.35 120.0 1.0 6
170.00 VOO1420U170 0.20 0.00 0.20 30.0 0.40 135.0 0.0 0
171.00 VOO1420U171 0.20 0.00 0.25 30.0 0.40 85.0 0.0 0
172.00 VOO1420U172 0.30 0.00 0.30 30.0 0.45 122.0 0.0 0
173.00 VOO1420U173 0.35 0.00 0.35 20.0 0.50 98.0 0.0 0
174.00 VOO1420U174 1.50 1.10 0.35 117.0 0.60 85.0 18.0 155
175.00 VOO1420U175 1.75 1.25 0.45 95.0 0.65 95.0 17.0 21
176.00 VOO1420U176 2.00 1.40 0.50 220.0 0.75 98.0 17.0 22
177.00 VOO1420U177 2.20 1.45 0.65 114.0 0.90 129.0 18.0 18
178.00 VOO1420U178 1.40 0.45 0.80 41.0 1.00 10.0 149.0 199
179.00 VOO1420U179 1.70 0.55 0.95 162.0 1.20 70.0 3.0 27
180.00 VOO1420U180 1.95 0.55 1.20 140.0 1.40 43.0 1.0 11
181.00 VOO1420U181 1.70 0.00 1.45 143.0 1.70 70.0 0.0 0
182.00 VOO1420U182 3.19 1.14 1.80 95.0 2.05 97.0 10.0 14
183.00 VOO1420U183 4.00 1.60 2.15 196.0 2.45 70.0 1.0 6
184.00 VOO1420U184 5.50 2.55 2.65 199.0 3.00 115.0 4.0 4
185.00 VOO1420U185 5.10 1.60 3.20 191.0 3.50 20.0 4.0 5
186.00 VOO1420U186 4.30 0.00 3.90 205.0 4.40 20.0 0.0 0
187.00 VOO1420U187 5.10 0.00 4.70 172.0 5.10 30.0 0.0 0
188.00 VOO1420U188 5.00 0.00 4.50 33.0 6.30 30.0 0.0 0
189.00 VOO1420U189 5.90 0.00 6.10 24.0 7.90 20.0 0.0 0
190.00 VOO1420U190 7.00 0.00 6.40 22.0 8.10 20.0 0.0 0
191.00 VOO1420U191 7.90 0.00 7.40 21.0 10.00 20.0 0.0 0
192.00 VOO1420U192 8.90 0.00 8.40 21.0 10.90 20.0 0.0 0
193.00 VOO1420U193 10.50 0.00 10.10 20.0 11.90 20.0 0.0 0
Trading Center