$100.03 +1.94 (1.98%) Van Ttl St MkId Shs ETF - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 100.03
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.94 (1.98%)
Prev Close: 98.09
Open: 98.61
Bid: 100.04
Ask: 100.25
Options:

Call Options: VTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 VTI1422K92 7.40 1.00 7.60 221.0 8.60 194.0 4.0 0
93.00 VTI1422K93 5.50 0.00 7.10 134.0 7.50 137.0 0.0 0
94.00 VTI1422K94 3.70 -0.90 6.20 211.0 6.60 378.0 4.0 3
95.00 VTI1422K95 5.10 1.20 5.30 258.0 5.70 310.0 4.0 14
96.00 VTI1422K96 2.54 -0.56 4.50 130.0 4.80 123.0 5.0 7
97.00 VTI1422K97 3.80 1.50 3.70 157.0 4.00 546.0 11.0 14
98.00 VTI1422K98 2.69 0.94 2.95 134.0 3.20 420.0 10.0 60
99.00 VTI1422K99 1.75 0.45 2.25 38.0 2.45 530.0 3.0 293
100.00 VTI1422K100 1.55 0.70 1.45 21.0 1.75 103.0 25.0 143
101.00 VTI1422K101 1.10 0.65 1.05 61.0 1.20 419.0 98.0 79
102.00 VTI1422K102 0.60 0.40 0.60 42.0 0.75 429.0 4.0 109
103.00 VTI1422K103 0.30 0.20 0.20 508.0 0.40 68.0 6.0 74
104.00 VTI1422K104 0.06 -0.04 0.05 10.0 0.20 42.0 20.0 31
105.00 VTI1422K105 0.30 0.25 0.05 20.0 0.15 89.0 27.0 30
106.00 VTI1422K106 0.40 0.10 0.05 21.0 0.25 420.0 3.0 4
107.00 VTI1422K107 0.15 -0.10 0.05 58.0 0.25 150.0 4.0 4
108.00 VTI1422K108 0.30 0.00 0.05 37.0 0.25 151.0 0.0 0
109.00 VTI1422K109 0.30 0.00 0.00 0.0 0.35 126.0 0.0 0
110.00 VTI1422K110 0.30 0.00 0.00 0.0 0.25 114.0 0.0 0
111.00 VTI1422K111 0.30 0.00 0.00 0.0 0.35 117.0 0.0 0
112.00 VTI1422K112 0.25 0.00 0.00 0.0 0.35 109.0 0.0 0
113.00 VTI1422K113 0.30 0.00 0.00 0.0 0.35 109.0 0.0 0
114.00 VTI1422K114 0.30 0.00 0.00 0.0 0.35 109.0 0.0 0
115.00 VTI1422K115 0.30 0.00 0.00 0.0 0.35 109.0 0.0 0
116.00 VTI1422K116 0.30 0.00 0.00 0.0 0.35 109.0 0.0 0

Put Options: VTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 VTI1422W92 0.66 0.00 0.20 115.0 0.40 381.0 2.0 274
93.00 VTI1422W93 0.95 0.00 0.30 44.0 0.50 755.0 10.0 44
94.00 VTI1422W94 1.10 0.30 0.35 135.0 0.55 405.0 8.0 120
95.00 VTI1422W95 0.58 -0.52 0.50 63.0 0.65 365.0 1.0 83
96.00 VTI1422W96 1.47 0.00 0.65 31.0 0.80 464.0 2.0 45
97.00 VTI1422W97 0.81 -0.69 0.80 74.0 0.95 333.0 1.0 72
98.00 VTI1422W98 1.13 -1.02 1.05 10.0 1.15 79.0 11.0 322
99.00 VTI1422W99 1.40 -0.85 1.30 41.0 1.40 55.0 11.0 206
100.00 VTI1422W100 1.70 -1.05 1.60 31.0 1.75 86.0 10.0 184
101.00 VTI1422W101 4.30 1.10 2.05 21.0 2.20 91.0 3.0 109
102.00 VTI1422W102 7.18 3.08 2.50 159.0 2.80 254.0 1.0 28
103.00 VTI1422W103 8.08 3.28 3.20 120.0 3.50 128.0 1.0 1
104.00 VTI1422W104 7.38 1.78 4.00 79.0 4.30 21.0 4.0 11
105.00 VTI1422W105 6.60 0.00 4.80 34.0 6.10 202.0 0.0 0
106.00 VTI1422W106 7.60 0.00 5.70 50.0 7.10 217.0 0.0 0
107.00 VTI1422W107 8.60 0.00 6.00 324.0 8.10 198.0 0.0 0
108.00 VTI1422W108 9.60 0.00 7.70 81.0 9.10 193.0 0.0 0
109.00 VTI1422W109 10.60 0.00 8.20 280.0 10.10 197.0 0.0 0
110.00 VTI1422W110 11.60 0.00 9.80 46.0 11.10 149.0 0.0 0
111.00 VTI1422W111 12.60 0.00 10.80 45.0 12.10 149.0 0.0 0
112.00 VTI1422W112 13.50 0.00 11.70 34.0 13.10 122.0 0.0 0
113.00 VTI1422W113 14.50 0.00 12.70 34.0 14.10 144.0 0.0 0
114.00 VTI1422W114 15.50 0.00 12.90 318.0 15.30 217.0 0.0 0
115.00 VTI1422W115 16.50 0.00 14.70 43.0 16.30 113.0 0.0 0
116.00 VTI1422W116 17.50 0.00 15.20 99.0 17.30 306.0 0.0 0