$177.92 +3.39 (1.94%) Vangrd 500 Idx Shs ETF - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 177.92
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +3.39 (1.94%)
Prev Close: 174.53
Open: 175.78
Bid: 177.97
Ask: 178.39
Options:

Call Options: VOO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
163.00 VOO1422K163 12.10 0.00 14.00 20.0 15.90 20.0 0.0 0
164.00 VOO1422K164 11.20 0.00 13.80 20.0 14.70 20.0 0.0 0
165.00 VOO1422K165 10.40 0.00 13.10 33.0 13.50 20.0 0.0 0
166.00 VOO1422K166 9.50 0.00 12.10 40.0 12.60 28.0 0.0 0
167.00 VOO1422K167 8.70 0.00 11.20 200.0 11.70 163.0 0.0 0
168.00 VOO1422K168 7.90 0.00 10.40 31.0 10.80 34.0 0.0 0
169.00 VOO1422K169 5.50 -1.60 9.50 255.0 9.90 29.0 10.0 10
170.00 VOO1422K170 4.80 -1.50 8.60 268.0 9.00 10.0 1.0 1
171.00 VOO1422K171 5.50 0.00 7.80 116.0 8.30 125.0 5.0 5
172.00 VOO1422K172 4.60 0.00 7.00 129.0 7.30 10.0 3.0 10
173.00 VOO1422K173 3.70 -0.50 6.20 120.0 6.50 20.0 1.0 2
174.00 VOO1422K174 3.40 0.00 5.50 20.0 5.70 20.0 1.0 21
175.00 VOO1422K175 2.75 -0.15 4.70 128.0 5.00 29.0 17.0 23
176.00 VOO1422K176 3.40 1.20 4.00 20.0 4.20 30.0 3.0 5
177.00 VOO1422K177 2.90 1.05 3.30 145.0 3.60 114.0 50.0 10
178.00 VOO1422K178 1.45 0.00 2.70 10.0 2.90 165.0 2.0 8
179.00 VOO1422K179 0.95 0.00 2.10 24.0 2.30 39.0 13.0 35
180.00 VOO1422K180 1.42 0.77 1.65 20.0 1.80 30.0 9.0 12
181.00 VOO1422K181 1.10 0.65 1.10 235.0 1.35 39.0 27.0 8
182.00 VOO1422K182 0.25 0.00 0.75 29.0 1.00 36.0 1.0 8
183.00 VOO1422K183 0.20 0.00 0.50 31.0 0.75 30.0 2.0 14
184.00 VOO1422K184 0.35 0.25 0.30 30.0 0.50 34.0 3.0 14
185.00 VOO1422K185 0.51 0.26 0.10 217.0 0.40 277.0 1.0 12
186.00 VOO1422K186 0.37 0.12 0.05 109.0 0.25 20.0 1.0 2
187.00 VOO1422K187 0.80 0.55 0.05 10.0 0.25 266.0 1.0 2
188.00 VOO1422K188 0.55 0.45 0.05 106.0 0.25 266.0 3.0 4
189.00 VOO1422K189 1.30 0.00 0.05 116.0 0.25 266.0 0.0 0
190.00 VOO1422K190 1.30 0.00 0.05 128.0 1.30 20.0 0.0 0
191.00 VOO1422K191 1.30 0.00 0.05 402.0 1.30 20.0 0.0 0
192.00 VOO1422K192 1.30 0.00 0.05 333.0 1.30 20.0 0.0 0
193.00 VOO1422K193 1.30 0.00 0.05 36.0 1.30 20.0 0.0 0
194.00 VOO1422K194 1.30 0.00 0.00 0.0 1.30 20.0 0.0 0
195.00 VOO1422K195 1.30 0.00 0.00 0.0 1.30 20.0 0.0 0
196.00 VOO1422K196 1.30 0.00 0.00 0.0 1.30 20.0 0.0 0
197.00 VOO1422K197 1.30 0.00 0.00 0.0 1.30 20.0 0.0 0

Put Options: VOO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
163.00 VOO1422W163 2.18 1.33 0.35 226.0 0.60 281.0 2.0 2
164.00 VOO1422W164 0.95 0.00 0.45 30.0 0.65 164.0 0.0 0
165.00 VOO1422W165 0.65 -0.45 0.50 26.0 0.70 24.0 1.0 1
166.00 VOO1422W166 1.20 0.00 0.55 237.0 0.80 165.0 0.0 0
167.00 VOO1422W167 3.10 1.80 0.65 184.0 0.85 39.0 2.0 2
168.00 VOO1422W168 3.40 1.90 0.75 80.0 0.95 39.0 1.0 1
169.00 VOO1422W169 1.70 0.00 0.85 224.0 1.05 39.0 0.0 0
170.00 VOO1422W170 5.50 3.55 1.05 20.0 1.20 30.0 11.0 11
171.00 VOO1422W171 1.45 -0.75 1.00 11.0 1.35 29.0 50.0 10
172.00 VOO1422W172 3.40 0.90 1.35 10.0 1.50 39.0 6.0 13
173.00 VOO1422W173 3.40 0.00 1.55 20.0 1.75 145.0 3.0 9
174.00 VOO1422W174 4.70 1.70 1.80 20.0 1.95 176.0 4.0 25
175.00 VOO1422W175 2.05 -1.45 2.00 20.0 2.25 247.0 5.0 12
176.00 VOO1422W176 8.58 4.78 2.30 20.0 2.50 145.0 2.0 5
177.00 VOO1422W177 5.60 1.30 2.55 156.0 2.85 145.0 2.0 30
178.00 VOO1422W178 7.00 2.10 2.95 151.0 3.20 95.0 4.0 4
179.00 VOO1422W179 6.80 1.30 3.40 30.0 3.70 4.0 2.0 21
180.00 VOO1422W180 11.40 5.30 3.70 284.0 4.20 274.0 2.0 3
181.00 VOO1422W181 3.60 -3.30 4.40 30.0 4.80 280.0 3.0 3
182.00 VOO1422W182 7.70 0.00 5.00 20.0 5.40 23.0 0.0 0
183.00 VOO1422W183 6.40 -2.00 5.70 20.0 6.20 267.0 3.0 3
184.00 VOO1422W184 16.00 6.90 6.50 30.0 6.90 35.0 2.0 2
185.00 VOO1422W185 5.00 -5.20 7.20 110.0 7.80 23.0 40.0 22
186.00 VOO1422W186 10.80 0.00 7.10 20.0 9.80 20.0 0.0 0
187.00 VOO1422W187 11.90 0.00 8.10 20.0 10.70 20.0 0.0 0
188.00 VOO1422W188 12.80 0.00 9.00 20.0 11.70 20.0 0.0 0
189.00 VOO1422W189 13.80 0.00 10.00 20.0 12.60 20.0 0.0 0
190.00 VOO1422W190 14.70 0.00 11.00 20.0 13.60 20.0 0.0 0
191.00 VOO1422W191 15.70 0.00 12.00 20.0 14.60 20.0 0.0 0
192.00 VOO1422W192 16.70 0.00 13.00 20.0 15.60 20.0 0.0 0
193.00 VOO1422W193 17.80 0.00 14.00 20.0 16.60 20.0 0.0 0
194.00 VOO1422W194 18.80 0.00 15.00 20.0 17.60 20.0 0.0 0
195.00 VOO1422W195 19.80 0.00 16.00 20.0 18.60 20.0 0.0 0
196.00 VOO1422W196 20.80 0.00 17.00 20.0 19.60 20.0 0.0 0
197.00 VOO1422W197 21.80 0.00 18.00 20.0 20.60 20.0 0.0 0