Van Ttl St MkId Shs ETF $103.08

down -0.67


12/9/2014 04:00 PM  |  NYSEARCA : VTI
Last Trade: 103.08
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -0.67 (-0.65 %)
Prev Close: 103.75
Open: 103.69
Bid: 102.51
Ask: 103.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VTI Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: VTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VTI1420I70 32.50 0.00 31.90 20.0 33.90 20.0 0.0 0
75.00 VTI1420I75 27.60 0.00 26.90 20.0 28.90 10.0 0.0 0
80.00 VTI1420I80 24.00 1.50 22.30 30.0 24.00 30.0 1.0 2
81.00 VTI1420I81 21.60 0.00 20.90 20.0 22.90 10.0 0.0 0
82.00 VTI1420I82 20.60 0.00 19.90 20.0 21.90 10.0 0.0 0
83.00 VTI1420I83 12.20 -7.40 18.90 20.0 20.90 10.0 2.0 5
84.00 VTI1420I84 18.60 0.00 17.90 20.0 19.90 10.0 0.0 0
85.00 VTI1420I85 17.60 0.00 16.90 56.0 18.90 45.0 0.0 0
86.00 VTI1420I86 16.60 0.00 15.90 46.0 17.90 45.0 0.0 0
87.00 VTI1420I87 10.80 -4.80 14.90 46.0 16.90 45.0 1.0 3
88.00 VTI1420I88 9.67 -4.93 14.70 10.0 15.50 21.0 3.0 14
89.00 VTI1420I89 9.47 -4.13 13.70 10.0 14.50 21.0 3.0 44
90.00 VTI1420I90 11.00 -1.60 12.70 27.0 13.50 30.0 2.0 3
91.00 VTI1420I91 11.60 0.00 11.70 10.0 12.50 21.0 0.0 0
92.00 VTI1420I92 10.60 0.00 10.70 27.0 11.50 30.0 10.0 3
93.00 VTI1420I93 8.20 -1.40 9.70 30.0 10.50 31.0 117.0 85
94.00 VTI1420I94 8.29 -0.31 8.70 30.0 9.50 31.0 2.0 2
95.00 VTI1420I95 6.54 -1.06 7.70 43.0 8.50 30.0 1.0 51
96.00 VTI1420I96 6.30 -0.30 6.70 30.0 7.50 30.0 1.0 12
97.00 VTI1420I97 6.85 1.15 5.70 30.0 6.50 32.0 1.0 66
98.00 VTI1420I98 5.60 0.90 4.70 191.0 5.50 310.0 3.0 53
99.00 VTI1420I99 4.43 0.53 3.80 182.0 4.60 310.0 5.0 152
100.00 VTI1420I100 4.10 0.80 3.10 50.0 3.30 9.0 116.0 513
101.00 VTI1420I101 2.30 -0.35 2.15 365.0 2.35 69.0 3.0 244
102.00 VTI1420I102 1.45 -0.30 1.35 260.0 1.55 90.0 4.0 271
103.00 VTI1420I103 0.72 -0.23 0.65 288.0 0.80 301.0 13.0 822
104.00 VTI1420I104 0.30 -0.05 0.15 367.0 0.30 230.0 5.0 639
105.00 VTI1420I105 0.30 0.05 0.05 126.0 0.25 192.0 1.0 161
106.00 VTI1420I106 0.16 -0.09 0.05 10.0 0.25 121.0 6.0 127
107.00 VTI1420I107 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
108.00 VTI1420I108 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
109.00 VTI1420I109 0.25 0.00 0.00 0.0 0.25 42.0 0.0 0
110.00 VTI1420I110 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
111.00 VTI1420I111 0.40 0.00 0.00 0.0 0.30 44.0 0.0 0
112.00 VTI1420I112 0.40 0.00 0.00 0.0 0.25 42.0 0.0 0
113.00 VTI1420I113 0.40 0.00 0.00 0.0 0.25 42.0 0.0 0

Put Options: VTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VTI1420U70 0.25 0.00 0.05 10.0 0.25 34.0 0.0 0
75.00 VTI1420U75 0.25 0.00 0.05 10.0 0.35 34.0 10.0 10
80.00 VTI1420U80 0.05 -0.20 0.05 20.0 0.25 100.0 19.0 54
81.00 VTI1420U81 2.20 1.75 0.05 31.0 0.35 115.0 1.0 1
82.00 VTI1420U82 2.10 1.85 0.05 20.0 0.25 100.0 2.0 2
83.00 VTI1420U83 1.15 0.90 0.05 31.0 0.25 100.0 1.0 3
84.00 VTI1420U84 0.25 0.00 0.05 20.0 0.25 100.0 0.0 0
85.00 VTI1420U85 0.05 -0.20 0.05 2.0 0.25 100.0 1.0 77
86.00 VTI1420U86 0.15 -0.10 0.05 5.0 0.25 100.0 20.0 21
87.00 VTI1420U87 1.45 1.20 0.05 47.0 0.25 100.0 1.0 3
88.00 VTI1420U88 0.15 -0.10 0.05 10.0 0.25 100.0 5.0 15
89.00 VTI1420U89 1.10 0.85 0.05 10.0 0.25 100.0 4.0 4
90.00 VTI1420U90 0.05 -0.20 0.05 1.0 0.25 100.0 1.0 84
91.00 VTI1420U91 0.20 -0.05 0.05 30.0 0.25 100.0 10.0 74
92.00 VTI1420U92 0.55 0.30 0.05 40.0 0.25 100.0 5.0 13
93.00 VTI1420U93 0.05 -0.20 0.05 2.0 0.25 272.0 2.0 175
94.00 VTI1420U94 0.10 -0.15 0.10 2.0 0.25 232.0 9.0 49
95.00 VTI1420U95 0.10 -0.15 0.15 2.0 0.25 123.0 2.0 31
96.00 VTI1420U96 0.05 -0.20 0.05 20.0 0.25 252.0 1.0 98
97.00 VTI1420U97 0.60 0.35 0.05 36.0 0.25 143.0 92.0 204
98.00 VTI1420U98 0.75 0.70 0.05 1.0 0.25 164.0 80.0 117
99.00 VTI1420U99 0.15 -0.10 0.05 43.0 0.25 183.0 22.0 433
100.00 VTI1420U100 0.22 0.17 0.15 10.0 0.25 286.0 5.0 122
101.00 VTI1420U101 0.30 0.20 0.20 31.0 0.35 310.0 10.0 188
102.00 VTI1420U102 0.40 0.20 0.35 21.0 0.50 303.0 1.0 319
103.00 VTI1420U103 0.60 0.00 0.60 210.0 0.75 434.0 7.0 207
104.00 VTI1420U104 0.95 0.25 1.10 132.0 1.30 151.0 9.0 48
105.00 VTI1420U105 3.00 1.75 1.50 156.0 2.40 153.0 5.0 169
106.00 VTI1420U106 1.80 0.00 2.55 126.0 4.00 119.0 0.0 52
107.00 VTI1420U107 2.80 0.00 3.50 156.0 4.30 156.0 0.0 0
108.00 VTI1420U108 3.70 0.00 4.50 136.0 5.30 116.0 0.0 0
109.00 VTI1420U109 4.70 0.00 5.50 150.0 6.30 35.0 0.0 0
110.00 VTI1420U110 5.70 0.00 6.50 77.0 7.30 40.0 0.0 0
111.00 VTI1420U111 6.70 0.00 7.50 21.0 8.30 21.0 0.0 0
112.00 VTI1420U112 7.70 0.00 8.50 21.0 9.30 21.0 0.0 0
113.00 VTI1420U113 8.70 0.00 9.50 20.0 10.30 20.0 0.0 0
Trading Center