VNQ - Vanguard REIT ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ180119C000400002017-03-20 2:51PM EST40.0042.3041.3043.700.00-201,436.91%
VNQ180119C000500001969-12-31 7:00PM EST50.000.0027.3031.500.00-00663.67%
VNQ180119C000550001969-12-31 7:00PM EST55.000.0022.7026.500.00-00580.86%
VNQ180119C000600002017-06-02 10:47PM EST60.0023.5021.6025.000.00-10834.77%
VNQ180119C000650002017-06-02 10:47PM EST65.0015.7018.1020.000.00-120746.68%
VNQ180119C000680002016-08-17 1:47PM EST68.0021.9220.7022.200.00-21231,041.41%
VNQ180119C000690002017-12-21 1:40PM EST69.0012.4012.7013.200.00-1516476.17%
VNQ180119C000700002017-12-21 11:02AM EST70.0011.7011.7012.000.00-77442.77%
VNQ180119C000720002016-12-02 11:46PM EST72.0010.709.5010.100.00-1717387.01%
VNQ180119C000730002017-12-20 3:11PM EST73.009.948.609.000.00-31360.64%
VNQ180119C000740002017-12-20 3:29PM EST74.008.907.809.300.00-440383.59%
VNQ180119C000750002018-01-12 9:30AM EST75.004.203.603.90-0.50-10.64%41190.63%
VNQ180119C000760002016-09-30 10:49PM EST76.0013.9012.4013.100.00-33717.87%
VNQ180119C000770002017-12-20 3:33PM EST77.005.904.905.100.00-1000262.60%
VNQ180119C000780002018-01-18 3:57PM EST78.000.450.000.000.00-201190.00%
VNQ180119C000790002018-01-18 12:23PM EST79.000.150.000.000.00-246326.25%
VNQ180119C000800002018-01-17 10:48AM EST80.000.110.000.000.00-516512.50%
VNQ180119C000810002018-01-18 12:23PM EST81.000.010.000.000.00-1232212.50%
VNQ180119C000820002018-01-17 1:39PM EST82.000.010.000.000.00-526425.00%
VNQ180119C000830002018-01-12 3:33PM EST83.000.020.000.050.00-165256.25%
VNQ180119C000840002018-01-17 9:54AM EST84.000.040.000.000.00-372925.00%
VNQ180119C000850002018-01-18 2:34PM EST85.000.020.000.000.00-11,83550.00%
VNQ180119C000860002018-01-11 11:30AM EST86.000.050.000.050.00-1,1262,52085.16%
VNQ180119C000870002018-01-12 3:47PM EST87.000.020.000.05-0.03-60.00%32,38993.75%
VNQ180119C000880002018-01-08 1:29PM EST88.000.050.000.050.00-11,136102.34%
VNQ180119C000890002018-01-08 10:06AM EST89.000.040.000.050.00-1354110.94%
VNQ180119C000900002018-01-16 1:32PM EST90.000.010.000.000.00-835150.00%
VNQ180119C000910002018-01-18 2:40PM EST91.000.010.000.000.00-726950.00%
VNQ180119C000920002017-12-15 12:41PM EST92.000.050.000.05+0.01+25.00%2113135.94%
VNQ180119C000930002017-08-30 8:46AM EST93.000.050.000.200.00-5106176.56%
VNQ180119C000940002017-08-07 9:17AM EST94.000.050.000.15-0.20-80.00%89176.56%
VNQ180119C000950002017-12-21 11:06AM EST95.000.010.000.050.00-2135157.81%
VNQ180119C000960002017-08-25 11:28AM EST96.000.030.000.10-0.07-70.00%1086182.03%
VNQ180119C001000002017-12-22 3:29PM EST100.000.020.000.05-0.33-94.29%517193.75%
VNQ180119C001010002017-06-02 10:47PM EST101.000.200.000.100.00-03220.31%
VNQ180119C001030002017-06-02 10:47PM EST103.002.100.000.050.00-02214.06%
VNQ180119C001050002017-06-02 10:47PM EST105.000.150.000.100.00-69248.44%
VNQ180119C001110002017-06-02 10:47PM EST111.000.250.000.050.00-1010265.63%
VNQ180119C001120002017-06-02 10:47PM EST112.000.250.000.050.00-1010270.31%
VNQ180119C001130002017-06-02 10:47PM EST113.000.200.000.050.00-2020275.00%
VNQ180119C001140002017-06-02 10:47PM EST114.000.200.000.050.00-1010281.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNQ180119P000400002018-01-16 3:24PM EST40.000.010.000.000.00-71,98950.00%
VNQ180119P000450002017-12-08 11:12AM EST45.000.020.000.05-0.03-60.00%116421.88%
VNQ180119P000500002017-07-31 11:11AM EST50.000.100.000.10-0.05-33.33%2098379.69%
VNQ180119P000550002017-10-04 2:30PM EST55.000.020.000.050.00-7060281.25%
VNQ180119P000600002018-01-16 2:48PM EST60.000.030.000.000.00-612050.00%
VNQ180119P000650002018-01-05 11:19AM EST65.000.050.000.05-0.07-58.33%2298159.38%
VNQ180119P000660002017-10-03 11:52AM EST66.000.120.100.200.00-120105198.44%
VNQ180119P000670002017-06-02 10:47PM EST67.000.650.500.650.00-819256.06%
VNQ180119P000680002017-07-25 9:05AM EST68.000.400.350.500.00-310218.36%
VNQ180119P000690002017-11-30 11:55AM EST69.000.060.000.100.00-225126.56%
VNQ180119P000700002017-12-18 12:41PM EST70.000.030.000.050.00-120517103.13%
VNQ180119P000710002017-11-30 11:37AM EST71.000.050.000.100.00-114102.34%
VNQ180119P000720002017-12-26 1:58PM EST72.000.050.000.050.00-12580.47%
VNQ180119P000730002017-11-21 9:35AM EST73.000.210.100.200.00-39798.83%
VNQ180119P000740002017-11-10 10:07AM EST74.000.250.200.350.00-54065100.59%
VNQ180119P000750002018-01-02 9:30AM EST75.000.050.000.050.00-32,64053.13%
VNQ180119P000760002017-06-02 10:47PM EST76.003.301.651.950.00-514176.46%
VNQ180119P000770002018-01-12 3:12PM EST77.000.100.050.15+0.06+150.00%4012537.89%
VNQ180119P000780002016-11-21 12:12PM EST78.007.807.007.600.00-13460.55%
VNQ180119P000790002018-01-18 3:36PM EST79.000.730.000.000.00-241,0700.00%
VNQ180119P000800002018-01-18 3:17PM EST80.001.500.000.000.00-5271,0670.00%
VNQ180119P000810002018-01-18 1:56PM EST81.002.530.000.000.00-34810.00%
VNQ180119P000820002018-01-18 3:24PM EST82.003.500.000.000.00-604550.00%
VNQ180119P000830002018-01-18 9:34AM EST83.004.050.000.000.00-372130.00%
VNQ180119P000840002017-03-24 2:41PM EST84.006.856.107.60-0.25-3.52%12196.88%
VNQ180119P000850002018-01-16 9:49AM EST85.005.850.000.000.00-3540.00%
VNQ180119P000860002018-01-10 1:50PM EST86.006.407.207.500.00-200.00%
VNQ180119P000870002016-08-31 8:57AM EST87.008.408.008.90+0.40+5.00%31154.10%
VNQ180119P000880002017-06-02 10:47PM EST88.0011.607.407.800.00-120.00%
VNQ180119P000890002017-06-02 10:47PM EST89.0010.246.306.800.00-360.00%
VNQ180119P000900002018-01-12 9:43AM EST90.0011.0011.2011.50+2.55+30.18%25270.00%
VNQ180119P000910002017-09-21 8:30AM EST91.008.708.108.800.00-10260.00%
VNQ180119P000920002017-09-21 8:30AM EST92.009.609.109.900.00-101490.00%
VNQ180119P000930002017-08-03 9:58AM EST93.0010.5010.1010.700.00-8250.00%
VNQ180119P000940002017-06-02 10:47PM EST94.0012.7011.1011.800.00-2970.00%
VNQ180119P000950002017-09-20 11:34AM EST95.0012.1012.1012.800.00-121310.00%
VNQ180119P000960002017-12-22 11:58PM EST96.0011.3014.1014.500.00-610.00%
VNQ180119P001000002016-07-08 10:51PM EST100.0017.5016.1017.600.00-220.00%
VNQ180119P001050001969-12-31 7:00PM EST105.000.0029.0032.600.00-00716.99%
VNQ180119P001170002016-07-07 1:49AM EST117.0034.600.000.000.00-1000.00%