$106.60 -0.38 (-0.36%) Van Ttl St MkId Shs ETF - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 106.60
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.38 (-0.36%)
Prev Close: 106.98
Open: 106.95
Bid: 106.35
Ask: 107.25
Options:

Call Options: VTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VTI1420L65 40.70 0.00 40.60 21.0 42.70 10.0 0.0 0
70.00 VTI1420L70 27.47 -8.23 35.60 21.0 37.70 10.0 1.0 1
75.00 VTI1420L75 30.70 0.00 30.60 21.0 32.70 10.0 0.0 0
80.00 VTI1420L80 25.70 0.00 25.60 21.0 27.70 10.0 0.0 0
85.00 VTI1420L85 21.66 0.96 20.80 180.0 22.80 165.0 3.0 23
86.00 VTI1420L86 15.80 -4.30 20.00 105.0 21.80 100.0 21.0 21
87.00 VTI1420L87 11.80 -6.90 18.80 210.0 20.70 10.0 149.0 149
88.00 VTI1420L88 10.90 -7.20 17.80 227.0 19.70 10.0 143.0 154
89.00 VTI1420L89 10.00 -7.10 16.80 210.0 18.90 210.0 110.0 110
90.00 VTI1420L90 16.90 0.00 16.10 185.0 17.50 195.0 14.0 50
91.00 VTI1420L91 10.10 -5.00 14.90 172.0 16.80 11.0 1.0 97
92.00 VTI1420L92 4.60 -9.50 13.90 272.0 15.80 11.0 6.0 38
93.00 VTI1420L93 8.04 -5.06 12.90 42.0 14.80 42.0 9.0 9
94.00 VTI1420L94 7.80 -4.30 11.90 271.0 13.80 11.0 22.0 29
95.00 VTI1420L95 10.30 -0.90 10.90 272.0 12.80 51.0 14.0 192
96.00 VTI1420L96 8.99 -1.21 9.90 272.0 11.80 11.0 3.0 135
97.00 VTI1420L97 8.61 -0.29 8.90 320.0 10.80 165.0 1.0 32
98.00 VTI1420L98 7.42 -0.48 7.90 328.0 9.80 192.0 5.0 54
99.00 VTI1420L99 4.35 -2.85 7.00 321.0 8.80 440.0 10.0 32
100.00 VTI1420L100 6.20 0.20 6.00 333.0 7.80 453.0 5.0 93
101.00 VTI1420L101 5.90 0.00 5.50 253.0 6.00 510.0 27.0 153
102.00 VTI1420L102 5.00 0.10 4.70 41.0 5.00 518.0 2.0 251
103.00 VTI1420L103 4.04 0.04 3.80 59.0 4.10 360.0 1.0 135
104.00 VTI1420L104 3.20 0.10 2.95 20.0 3.20 571.0 10.0 157
105.00 VTI1420L105 2.30 -0.03 2.15 42.0 2.35 412.0 20.0 452
106.00 VTI1420L106 1.60 0.00 1.40 112.0 1.60 46.0 1.0 408
107.00 VTI1420L107 0.95 0.05 0.85 100.0 1.00 574.0 11.0 1,072
108.00 VTI1420L108 0.50 0.05 0.40 134.0 0.50 33.0 21.0 56
109.00 VTI1420L109 0.25 0.00 0.15 87.0 0.35 515.0 1.0 24
110.00 VTI1420L110 0.20 0.15 0.05 10.0 0.20 312.0 10.0 10

Put Options: VTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VTI1420X65 0.35 0.00 0.05 10.0 0.35 293.0 0.0 0
70.00 VTI1420X70 0.30 0.00 0.05 10.0 0.30 183.0 0.0 0
75.00 VTI1420X75 0.30 0.00 0.05 26.0 0.30 183.0 0.0 0
80.00 VTI1420X80 0.20 -0.15 0.05 33.0 0.40 482.0 20.0 42
85.00 VTI1420X85 0.81 0.56 0.05 11.0 0.25 331.0 43.0 61
86.00 VTI1420X86 0.60 0.35 0.05 10.0 0.25 331.0 4.0 18
87.00 VTI1420X87 1.20 0.95 0.05 30.0 0.25 308.0 13.0 30
88.00 VTI1420X88 0.10 -0.25 0.05 20.0 0.45 348.0 2.0 34
89.00 VTI1420X89 0.23 -0.02 0.05 31.0 0.25 405.0 10.0 22
90.00 VTI1420X90 0.10 -0.15 0.05 10.0 0.25 487.0 5.0 288
91.00 VTI1420X91 2.55 2.30 0.05 10.0 0.25 564.0 8.0 39
92.00 VTI1420X92 1.25 1.00 0.05 10.0 0.25 591.0 4.0 37
93.00 VTI1420X93 0.45 0.20 0.05 10.0 0.25 434.0 10.0 56
94.00 VTI1420X94 0.45 0.20 0.05 10.0 0.25 576.0 17.0 62
95.00 VTI1420X95 0.10 -0.15 0.05 20.0 0.25 656.0 10.0 226
96.00 VTI1420X96 0.55 0.30 0.05 6.0 0.25 382.0 36.0 79
97.00 VTI1420X97 0.80 0.75 0.05 10.0 0.25 380.0 7.0 30
98.00 VTI1420X98 0.15 0.10 0.05 10.0 0.25 295.0 5.0 62
99.00 VTI1420X99 0.15 0.10 0.05 148.0 0.25 424.0 1.0 93
100.00 VTI1420X100 0.10 0.05 0.05 441.0 0.20 55.0 1.0 95
101.00 VTI1420X101 1.25 1.20 0.10 333.0 0.25 79.0 13.0 105
102.00 VTI1420X102 0.25 0.00 0.20 46.0 0.30 173.0 1.0 209
103.00 VTI1420X103 0.35 0.20 0.25 171.0 0.40 184.0 2.0 63
104.00 VTI1420X104 0.50 0.20 0.35 371.0 0.65 36.0 1.0 38
105.00 VTI1420X105 0.60 0.15 0.55 366.0 0.70 117.0 3.0 25
106.00 VTI1420X106 0.80 0.05 0.85 253.0 1.00 200.0 11.0 369
107.00 VTI1420X107 1.03 0.03 1.25 206.0 1.40 79.0 1.0 106
108.00 VTI1420X108 12.70 11.25 1.75 269.0 2.15 414.0 9.0 9
109.00 VTI1420X109 2.65 0.50 2.50 152.0 2.80 227.0 12.0 72
110.00 VTI1420X110 3.40 0.00 3.20 218.0 3.60 22.0 1.0 61