Van Ttl St MkId Shs ETF $101.74

down -0.37


29/7/2014 04:00 PM  |  NYSEARCA : VTI
Last Trade: 101.74
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.37 (-0.36 %)
Prev Close: 102.11
Open: 102.29
Bid: 101.50
Ask: 102.64
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
90.00 VTI1416H90 11.30 0.00 11.30 228.0 13.00 228.0 0.0 0
91.00 VTI1416H91 10.20 0.00 10.20 50.0 11.90 11.0 0.0 0
92.00 VTI1416H92 9.20 0.00 9.20 36.0 11.00 34.0 0.0 0
93.00 VTI1416H93 8.30 0.00 8.30 58.0 9.90 35.0 0.0 0
94.00 VTI1416H94 7.30 0.00 7.30 142.0 8.90 208.0 0.0 0
95.00 VTI1416H95 7.20 0.90 6.30 263.0 7.30 350.0 1.0 4
96.00 VTI1416H96 5.40 0.00 5.40 160.0 6.50 191.0 0.0 0
97.00 VTI1416H97 4.60 0.00 4.60 122.0 5.40 304.0 0.0 0
98.00 VTI1416H98 3.90 0.00 3.90 15.0 4.20 330.0 0.0 0
99.00 VTI1416H99 2.95 -0.05 3.00 139.0 3.30 356.0 5.0 11
100.00 VTI1416H100 3.09 0.89 2.20 74.0 2.40 411.0 3.0 3
101.00 VTI1416H101 1.75 0.35 1.40 67.0 1.60 458.0 3.0 18
102.00 VTI1416H102 0.95 0.00 0.75 157.0 0.90 346.0 66.0 233
103.00 VTI1416H103 0.40 0.00 0.30 56.0 0.45 481.0 18.0 170
104.00 VTI1416H104 0.35 0.30 0.05 149.0 0.25 377.0 18.0 64
105.00 VTI1416H105 0.13 -0.12 0.05 23.0 0.25 499.0 5.0 6
106.00 VTI1416H106 0.25 0.00 0.05 20.0 0.25 271.0 0.0 0
107.00 VTI1416H107 0.25 0.00 0.00 0.0 0.25 46.0 0.0 0
108.00 VTI1416H108 0.15 0.00 0.00 0.0 0.15 34.0 0.0 0
109.00 VTI1416H109 0.40 0.00 0.00 0.0 0.40 70.0 0.0 0
110.00 VTI1416H110 0.40 0.00 0.00 0.0 0.40 70.0 0.0 0
111.00 VTI1416H111 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
112.00 VTI1416H112 0.40 0.00 0.00 0.0 0.40 51.0 0.0 0
113.00 VTI1416H113 0.40 0.00 0.00 0.0 0.40 51.0 0.0 0
114.00 VTI1416H114 0.40 0.00 0.00 0.0 0.40 68.0 0.0 0

Put Options: VTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 VTI1416T90 0.10 -0.15 0.05 10.0 0.25 384.0 5.0 60
91.00 VTI1416T91 0.15 -0.10 0.05 10.0 0.25 232.0 20.0 20
92.00 VTI1416T92 0.25 0.00 0.05 10.0 0.25 232.0 0.0 0
93.00 VTI1416T93 0.25 0.00 0.05 10.0 0.25 332.0 0.0 0
94.00 VTI1416T94 0.25 0.00 0.05 10.0 0.25 354.0 0.0 0
95.00 VTI1416T95 0.25 0.00 0.05 121.0 0.25 334.0 0.0 0
96.00 VTI1416T96 0.25 0.20 0.05 88.0 0.25 476.0 3.0 3
97.00 VTI1416T97 0.40 0.35 0.05 286.0 0.25 117.0 12.0 21
98.00 VTI1416T98 0.20 0.10 0.10 286.0 0.25 24.0 10.0 10
99.00 VTI1416T99 0.20 0.00 0.20 286.0 0.35 53.0 0.0 0
100.00 VTI1416T100 0.45 0.12 0.35 222.0 0.50 249.0 2.0 55
101.00 VTI1416T101 0.70 0.09 0.55 288.0 0.70 20.0 7.0 128
102.00 VTI1416T102 1.00 0.00 0.90 288.0 1.05 20.0 6.0 251
103.00 VTI1416T103 1.15 -0.30 1.45 123.0 1.65 79.0 6.0 58
104.00 VTI1416T104 2.15 0.00 2.15 130.0 2.40 67.0 0.0 0
105.00 VTI1416T105 2.15 0.00 2.15 141.0 3.80 141.0 0.0 0
106.00 VTI1416T106 3.10 0.00 3.10 243.0 4.80 228.0 0.0 0
107.00 VTI1416T107 4.80 0.70 4.10 141.0 5.80 141.0 3.0 1
108.00 VTI1416T108 5.10 0.00 5.10 64.0 6.80 67.0 0.0 0
109.00 VTI1416T109 6.10 0.00 6.10 81.0 7.80 62.0 0.0 0
110.00 VTI1416T110 7.10 0.00 7.10 35.0 8.80 57.0 0.0 0
111.00 VTI1416T111 8.10 0.00 8.10 11.0 9.80 45.0 0.0 0
112.00 VTI1416T112 9.10 0.00 9.10 11.0 10.80 45.0 0.0 0
113.00 VTI1416T113 10.00 0.00 10.00 41.0 11.80 52.0 0.0 0
114.00 VTI1416T114 11.00 0.00 11.00 246.0 12.80 218.0 0.0 0
Trading Center