Van Ttl St MkId Shs ETF $103.88

up +0.31


29/8/2014 06:30 PM  |  NYSEARCA : VTI
Last Trade: 103.88
Trade Time: Aug 29 06:30 PM Eastern Daylight Time
Change: 0.31 (0.30 %)
Prev Close: 103.57
Open: 103.75
Bid: 103.02
Ask: 105.18
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 32.40 0.00 32.70 33.0 34.80 33.0 0.0 0
75.00 VTI1420I75 27.40 0.00 27.60 20.0 29.70 20.0 0.0 0
80.00 VTI1420I80 23.00 0.70 22.70 181.0 24.80 185.0 1.0 2
81.00 VTI1420I81 21.40 0.00 21.60 20.0 23.80 20.0 0.0 0
82.00 VTI1420I82 20.40 0.00 20.60 37.0 22.80 36.0 0.0 0
83.00 VTI1420I83 12.20 -7.20 19.60 10.0 21.70 20.0 2.0 5
84.00 VTI1420I84 18.40 0.00 18.70 11.0 20.80 30.0 0.0 0
85.00 VTI1420I85 17.40 0.00 17.60 10.0 19.70 20.0 0.0 0
86.00 VTI1420I86 16.40 0.00 16.60 10.0 18.70 20.0 0.0 0
87.00 VTI1420I87 10.80 -4.60 15.60 10.0 17.70 20.0 1.0 3
88.00 VTI1420I88 9.67 -4.83 14.60 10.0 16.70 20.0 3.0 14
89.00 VTI1420I89 9.47 -4.03 13.60 11.0 15.80 21.0 3.0 44
90.00 VTI1420I90 11.00 -1.50 12.70 197.0 14.80 195.0 2.0 3
91.00 VTI1420I91 11.50 0.00 11.60 11.0 13.80 21.0 0.0 0
92.00 VTI1420I92 10.50 0.00 10.70 228.0 12.80 207.0 10.0 3
93.00 VTI1420I93 8.20 -1.30 9.80 191.0 11.80 207.0 117.0 107
94.00 VTI1420I94 8.29 -0.31 8.80 193.0 10.80 207.0 2.0 2
95.00 VTI1420I95 6.54 -1.06 7.80 350.0 9.80 326.0 1.0 62
96.00 VTI1420I96 6.30 -0.30 6.80 335.0 8.80 326.0 1.0 12
97.00 VTI1420I97 6.60 0.00 6.30 363.0 7.80 498.0 2.0 66
98.00 VTI1420I98 5.60 0.90 5.40 341.0 6.20 223.0 3.0 53
99.00 VTI1420I99 4.43 -0.07 4.50 352.0 5.20 159.0 5.0 152
100.00 VTI1420I100 4.05 0.35 4.00 31.0 4.20 173.0 12.0 527
101.00 VTI1420I101 3.20 0.40 3.00 194.0 3.30 242.0 5.0 248
102.00 VTI1420I102 2.15 0.20 2.15 179.0 2.40 285.0 3.0 273
103.00 VTI1420I103 1.40 0.15 1.40 137.0 1.60 290.0 4.0 839
104.00 VTI1420I104 0.70 0.05 0.80 94.0 0.95 327.0 3.0 667
105.00 VTI1420I105 0.46 0.26 0.30 222.0 0.45 32.0 24.0 159
106.00 VTI1420I106 0.15 0.10 0.05 225.0 0.25 405.0 28.0 126
110.00 VTI1420I110 0.25 0.00 0.00 0.0 0.25 307.0 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 0.25 369.0 0.0 0
75.00 VTI1420U75 0.25 0.00 0.05 10.0 0.25 314.0 10.0 10
80.00 VTI1420U80 0.05 -0.25 0.05 20.0 0.25 310.0 19.0 54
81.00 VTI1420U81 2.20 1.95 0.05 31.0 0.25 52.0 1.0 1
82.00 VTI1420U82 2.10 1.85 0.05 20.0 0.25 333.0 2.0 2
83.00 VTI1420U83 1.15 0.90 0.05 31.0 0.25 369.0 1.0 3
84.00 VTI1420U84 0.25 0.00 0.05 20.0 0.25 47.0 0.0 0
85.00 VTI1420U85 0.05 -0.20 0.05 2.0 0.25 369.0 2.0 76
86.00 VTI1420U86 0.15 -0.15 0.05 5.0 0.25 353.0 20.0 21
87.00 VTI1420U87 1.45 1.20 0.05 47.0 0.25 369.0 1.0 3
88.00 VTI1420U88 0.15 -0.10 0.05 10.0 0.25 369.0 5.0 15
89.00 VTI1420U89 1.10 0.85 0.05 10.0 0.25 442.0 4.0 4
90.00 VTI1420U90 0.05 -0.20 0.05 1.0 0.25 513.0 1.0 84
91.00 VTI1420U91 0.20 -0.05 0.05 30.0 0.25 740.0 10.0 74
92.00 VTI1420U92 0.55 0.35 0.05 40.0 0.15 317.0 5.0 13
93.00 VTI1420U93 0.05 -0.20 0.05 50.0 0.15 293.0 50.0 175
94.00 VTI1420U94 0.10 -0.15 0.10 2.0 0.10 51.0 9.0 51
95.00 VTI1420U95 0.15 -0.10 0.15 2.0 0.15 447.0 2.0 33
96.00 VTI1420U96 0.09 -0.16 0.05 20.0 0.25 359.0 5.0 98
97.00 VTI1420U97 0.60 0.55 0.05 36.0 0.25 713.0 92.0 204
98.00 VTI1420U98 0.75 0.70 0.05 35.0 0.25 635.0 80.0 117
99.00 VTI1420U99 0.15 0.00 0.10 32.0 0.25 468.0 22.0 435
100.00 VTI1420U100 0.22 0.00 0.15 45.0 0.30 480.0 10.0 127
101.00 VTI1420U101 0.40 0.10 0.25 33.0 0.40 190.0 1.0 188
102.00 VTI1420U102 0.55 0.00 0.35 40.0 0.50 381.0 1.0 324
103.00 VTI1420U103 0.79 0.09 0.55 158.0 0.75 623.0 100.0 79
104.00 VTI1420U104 12.30 11.25 0.90 75.0 1.10 392.0 10.0 32
105.00 VTI1420U105 3.00 1.35 1.45 31.0 1.65 223.0 5.0 169
106.00 VTI1420U106 2.40 0.00 2.10 162.0 2.45 358.0 0.0 52
110.00 VTI1420U110 5.60 0.00 5.40 302.0 7.30 265.0 0.0 0
Trading Center