$101.72 0.00 (0.00%) Van Ttl St MkId Shs ETF - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Last Trade: 101.72
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 101.72
Open: 101.02
Bid: 101.52
Ask: 103.00
Options:

Call Options: VTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VTI1418J85 16.20 0.00 16.20 59.0 17.00 23.0 0.0 0
89.00 VTI1418J89 12.20 0.00 12.20 51.0 13.00 23.0 0.0 0
90.00 VTI1418J90 11.20 0.00 11.20 51.0 12.00 16.0 0.0 0
91.00 VTI1418J91 10.30 0.00 10.30 61.0 11.00 20.0 0.0 0
92.00 VTI1418J92 9.30 0.00 9.30 57.0 10.00 40.0 0.0 0
93.00 VTI1418J93 8.30 0.00 8.30 107.0 9.00 32.0 0.0 0
94.00 VTI1418J94 7.40 0.00 7.40 138.0 8.10 98.0 0.0 0
95.00 VTI1418J95 6.20 0.00 6.20 19.0 7.10 99.0 0.0 0
96.00 VTI1418J96 5.70 0.00 5.70 147.0 6.10 38.0 0.0 0
97.00 VTI1418J97 4.80 0.00 4.80 447.0 5.10 113.0 0.0 0
98.00 VTI1418J98 5.43 1.53 3.90 472.0 4.20 130.0 10.0 10
99.00 VTI1418J99 5.20 2.10 3.10 135.0 3.40 518.0 5.0 5
100.00 VTI1418J100 2.25 -0.05 2.30 342.0 2.50 181.0 2.0 2
101.00 VTI1418J101 1.40 0.00 1.55 399.0 1.75 184.0 31.0 51
102.00 VTI1418J102 1.10 0.15 0.95 292.0 1.10 249.0 8.0 30
103.00 VTI1418J103 0.30 0.00 0.45 340.0 0.60 218.0 2.0 320
104.00 VTI1418J104 0.25 0.15 0.10 544.0 0.25 81.0 66.0 292
105.00 VTI1418J105 0.10 -0.15 0.05 162.0 0.25 578.0 1.0 42
106.00 VTI1418J106 0.10 -0.15 0.05 77.0 0.25 769.0 19.0 83
107.00 VTI1418J107 0.20 -0.05 0.05 49.0 0.25 193.0 88.0 88
108.00 VTI1418J108 0.25 0.00 0.05 36.0 0.25 188.0 0.0 0
109.00 VTI1418J109 0.25 0.00 0.00 0.0 0.25 134.0 0.0 0
110.00 VTI1418J110 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
111.00 VTI1418J111 0.25 0.00 0.00 0.0 0.25 124.0 0.0 0
112.00 VTI1418J112 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
113.00 VTI1418J113 0.25 0.00 0.00 0.0 0.25 189.0 0.0 0

Put Options: VTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VTI1418V85 0.25 0.00 0.00 0.0 0.25 190.0 0.0 0
89.00 VTI1418V89 0.25 0.00 0.05 10.0 0.25 789.0 0.0 0
90.00 VTI1418V90 0.15 -0.10 0.05 10.0 0.25 921.0 20.0 20
91.00 VTI1418V91 0.10 0.05 0.05 20.0 0.25 567.0 5.0 25
92.00 VTI1418V92 0.10 0.05 0.05 21.0 0.25 309.0 5.0 85
93.00 VTI1418V93 0.12 0.07 0.05 129.0 0.25 574.0 20.0 40
94.00 VTI1418V94 0.18 0.13 0.05 273.0 0.25 558.0 20.0 40
95.00 VTI1418V95 0.27 0.17 0.10 160.0 0.30 567.0 3.0 3
96.00 VTI1418V96 0.15 0.00 0.15 297.0 0.35 602.0 0.0 0
97.00 VTI1418V97 0.25 0.00 0.25 43.0 0.40 551.0 0.0 0
98.00 VTI1418V98 0.55 0.00 0.30 626.0 0.50 579.0 2.0 20
99.00 VTI1418V99 0.70 0.25 0.45 146.0 0.60 211.0 12.0 37
100.00 VTI1418V100 0.95 0.30 0.65 113.0 0.80 216.0 11.0 48
101.00 VTI1418V101 1.01 0.00 0.90 207.0 1.05 215.0 7.0 106
102.00 VTI1418V102 1.20 -0.05 1.25 269.0 1.40 174.0 1.0 115
103.00 VTI1418V103 2.24 0.54 1.70 374.0 1.90 62.0 2.0 67
104.00 VTI1418V104 1.96 -0.44 2.40 229.0 2.65 96.0 50.0 352
105.00 VTI1418V105 2.10 -1.00 3.10 102.0 3.70 130.0 6.0 6
106.00 VTI1418V106 2.55 -1.55 4.10 90.0 4.80 110.0 18.0 18
107.00 VTI1418V107 3.70 -1.40 5.10 66.0 5.80 167.0 72.0 72
108.00 VTI1418V108 6.00 0.00 6.10 31.0 6.80 32.0 0.0 0
109.00 VTI1418V109 7.10 0.00 7.10 31.0 7.80 39.0 0.0 0
110.00 VTI1418V110 8.10 0.00 8.10 27.0 8.80 55.0 0.0 0
111.00 VTI1418V111 9.10 0.00 9.10 27.0 9.80 55.0 0.0 0
112.00 VTI1418V112 10.10 0.00 10.10 27.0 10.80 55.0 0.0 0
113.00 VTI1418V113 11.00 0.00 11.00 105.0 11.80 188.0 0.0 0