$178.74 0.00 (0.00%) Vangrd 500 Idx Shs ETF - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Last Trade: 178.74
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 178.74
Open: 178.45
Bid: 178.30
Ask: 178.74
Options:

Call Options: VOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
163.00 VOO1422K163 15.70 0.00 15.70 20.0 17.30 20.0 0.0 0
164.00 VOO1422K164 14.70 0.00 14.70 20.0 16.40 20.0 0.0 0
165.00 VOO1422K165 13.80 0.00 13.80 20.0 15.50 20.0 0.0 0
166.00 VOO1422K166 13.00 0.00 13.00 134.0 13.50 30.0 0.0 0
167.00 VOO1422K167 12.00 0.00 12.00 126.0 12.50 136.0 0.0 0
168.00 VOO1422K168 11.10 0.00 11.10 134.0 11.60 124.0 0.0 0
169.00 VOO1422K169 10.02 -0.48 10.50 30.0 10.90 106.0 4.0 14
170.00 VOO1422K170 4.80 -4.80 9.60 30.0 10.00 108.0 1.0 1
171.00 VOO1422K171 5.50 -3.00 8.50 20.0 8.90 131.0 5.0 5
172.00 VOO1422K172 4.60 -3.10 7.70 20.0 8.10 30.0 3.0 10
173.00 VOO1422K173 7.40 0.00 7.00 20.0 7.50 147.0 30.0 2
174.00 VOO1422K174 3.40 -2.70 6.10 120.0 6.50 140.0 1.0 21
175.00 VOO1422K175 2.75 -2.55 5.30 144.0 5.70 30.0 17.0 23
176.00 VOO1422K176 3.40 -1.20 4.60 148.0 5.00 158.0 3.0 5
177.00 VOO1422K177 2.90 -0.90 3.80 278.0 4.20 153.0 50.0 60
178.00 VOO1422K178 2.97 -0.43 3.40 20.0 3.70 158.0 5.0 11
179.00 VOO1422K179 0.95 -1.70 2.65 153.0 2.90 30.0 13.0 35
180.00 VOO1422K180 2.19 0.00 2.00 169.0 2.30 169.0 12.0 22
181.00 VOO1422K181 1.35 -0.20 1.55 164.0 2.35 125.0 2.0 37
182.00 VOO1422K182 1.50 0.00 1.15 21.0 1.40 251.0 15.0 13
183.00 VOO1422K183 1.05 0.00 0.85 254.0 1.10 254.0 32.0 14
184.00 VOO1422K184 0.60 0.00 0.50 267.0 0.80 125.0 7.0 17
185.00 VOO1422K185 0.50 0.00 0.35 20.0 0.45 1.0 60.0 13
186.00 VOO1422K186 0.37 0.22 0.15 281.0 0.45 165.0 1.0 2
187.00 VOO1422K187 0.80 0.75 0.05 232.0 0.30 166.0 1.0 2
188.00 VOO1422K188 0.55 0.30 0.05 106.0 0.25 145.0 3.0 4
189.00 VOO1422K189 0.25 0.00 0.05 116.0 0.25 145.0 0.0 0
190.00 VOO1422K190 0.25 0.00 0.05 128.0 0.25 143.0 0.0 0
191.00 VOO1422K191 1.30 0.00 0.05 402.0 1.30 25.0 0.0 0
192.00 VOO1422K192 1.30 0.00 0.05 333.0 1.30 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 1.30 35.0 0.0 0
195.00 VOO1422K195 1.25 0.00 0.00 0.0 1.25 35.0 0.0 0
196.00 VOO1422K196 1.25 0.00 0.00 0.0 1.25 35.0 0.0 0
197.00 VOO1422K197 1.25 0.00 0.00 0.0 1.25 35.0 0.0 0

Put Options: VOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
163.00 VOO1422W163 0.36 0.00 0.30 20.0 0.50 146.0 2.0 2
164.00 VOO1422W164 0.30 0.00 0.30 253.0 0.55 158.0 0.0 0
165.00 VOO1422W165 0.65 0.25 0.35 311.0 0.60 170.0 1.0 1
166.00 VOO1422W166 0.45 0.00 0.40 264.0 0.65 20.0 0.0 0
167.00 VOO1422W167 0.59 0.00 0.50 259.0 0.70 30.0 2.0 2
168.00 VOO1422W168 3.40 2.80 0.60 257.0 0.90 172.0 1.0 1
169.00 VOO1422W169 0.65 0.00 0.65 264.0 0.90 175.0 0.0 0
170.00 VOO1422W170 5.50 4.70 0.80 304.0 1.10 291.0 11.0 11
171.00 VOO1422W171 1.45 0.55 0.90 303.0 1.15 70.0 50.0 56
172.00 VOO1422W172 3.40 2.30 1.10 179.0 1.30 30.0 6.0 13
173.00 VOO1422W173 3.40 2.20 1.20 311.0 1.45 30.0 3.0 9
174.00 VOO1422W174 4.70 3.20 1.50 180.0 1.70 30.0 4.0 25
175.00 VOO1422W175 1.65 0.00 1.75 20.0 1.95 30.0 2.0 12
176.00 VOO1422W176 8.58 6.58 2.00 175.0 2.20 30.0 2.0 5
177.00 VOO1422W177 2.90 0.70 2.20 151.0 2.40 30.0 1.0 30
178.00 VOO1422W178 7.00 4.45 2.55 157.0 2.85 167.0 4.0 4
179.00 VOO1422W179 6.80 3.85 2.95 152.0 3.30 162.0 2.0 21
180.00 VOO1422W180 11.40 8.10 3.30 156.0 3.70 156.0 2.0 3
181.00 VOO1422W181 3.60 -0.20 3.80 150.0 4.20 150.0 3.0 3
182.00 VOO1422W182 4.40 0.00 4.40 133.0 4.80 143.0 0.0 0
183.00 VOO1422W183 6.40 1.40 5.00 130.0 5.50 140.0 3.0 3
184.00 VOO1422W184 16.00 10.30 5.70 125.0 6.20 135.0 2.0 2
185.00 VOO1422W185 5.00 -1.60 6.60 115.0 7.00 127.0 40.0 22
186.00 VOO1422W186 7.30 0.00 7.30 113.0 7.80 10.0 0.0 0
187.00 VOO1422W187 7.30 0.00 7.30 20.0 9.50 20.0 0.0 0
188.00 VOO1422W188 8.20 0.00 8.20 20.0 10.40 20.0 0.0 0
189.00 VOO1422W189 9.20 0.00 9.20 20.0 11.40 20.0 0.0 0
190.00 VOO1422W190 10.20 0.00 10.20 20.0 12.30 20.0 0.0 0
191.00 VOO1422W191 11.10 0.00 11.10 20.0 13.30 20.0 0.0 0
192.00 VOO1422W192 12.10 0.00 12.10 20.0 14.30 20.0 0.0 0
193.00 VOO1422W193 13.10 0.00 13.10 20.0 15.30 20.0 0.0 0
194.00 VOO1422W194 14.10 0.00 14.10 20.0 16.30 20.0 0.0 0
195.00 VOO1422W195 15.10 0.00 15.10 20.0 17.30 20.0 0.0 0
196.00 VOO1422W196 16.10 0.00 16.10 20.0 18.30 20.0 0.0 0
197.00 VOO1422W197 17.10 0.00 17.10 20.0 19.30 20.0 0.0 0