VTI - Vanguard Total Stock Market ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI171215C001080002017-09-15 2:34PM EST108.0020.6024.3024.900.00-1245.12%
VTI171215C001090002017-10-06 10:55PM EST109.0022.3023.4024.000.00-151546.44%
VTI171215C001110002017-09-15 10:52PM EST111.0017.4221.4022.100.00-1145.36%
VTI171215C001130002017-06-09 10:46PM EST113.0013.7019.2020.100.00-182641.75%
VTI171215C001140002017-09-21 10:14AM EST114.0014.9818.4019.000.00-457437.74%
VTI171215C001150002017-09-22 8:53AM EST115.0013.9017.4017.900.00-14833.50%
VTI171215C001160002017-10-27 2:52PM EST116.0016.4016.5017.20+3.50+27.13%404038.23%
VTI171215C001180002017-09-20 8:41AM EST118.0012.2014.5015.100.00-4432.76%
VTI171215C001190002017-09-15 12:13PM EST119.0010.1813.5014.200.00-110732.67%
VTI171215C001200002017-09-11 8:52AM EST120.008.2512.6013.200.00-107130.79%
VTI171215C001210002017-08-29 1:23PM EST121.006.2811.3012.300.00-33430.37%
VTI171215C001220002017-10-13 1:51PM EST122.0010.2010.5011.400.00-113929.74%
VTI171215C001230002017-11-09 1:08PM EST123.009.899.7010.100.00-29223.68%
VTI171215C001240002017-11-02 2:25PM EST124.008.909.009.400.00-4022325.71%
VTI171215C001250002017-10-20 12:10PM EST125.008.007.908.20+0.80+11.11%1531821.29%
VTI171215C001260002017-11-17 3:25PM EST126.007.126.607.30-0.18-2.47%29120.48%
VTI171215C001270002017-11-06 10:47AM EST127.006.706.006.300.00-815618.41%
VTI171215C001280002017-11-07 11:55AM EST128.005.405.105.400.00-1014117.29%
VTI171215C001290002017-11-16 1:15PM EST129.004.504.204.500.00-423115.94%
VTI171215C001300002017-11-17 11:28AM EST130.003.523.303.60+0.32+10.00%518314.38%
VTI171215C001310002017-11-17 12:51PM EST131.002.622.452.70+0.17+6.94%112812.54%
VTI171215C001320002017-11-15 1:43PM EST132.001.451.701.900.00-223411.06%
VTI171215C001330002017-11-16 9:30AM EST133.000.851.001.200.00-11879.71%
VTI171215C001340002017-11-17 1:43PM EST134.000.600.500.65+0.10+20.00%51818.52%
VTI171215C001350002017-11-17 9:32AM EST135.000.260.200.30-0.09-25.71%1967.72%
VTI171215C001360002017-11-14 12:18PM EST136.000.100.050.150.00-3083417.72%
VTI171215C001370002017-11-03 10:57PM EST137.000.150.050.200.00-666610.04%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VTI171215P000750002017-08-28 9:33AM EST75.000.150.000.100.00-412786.33%
VTI171215P000800002017-06-16 10:53PM EST80.000.150.000.200.00-7830884.38%
VTI171215P000850002017-08-10 2:36PM EST85.000.150.050.200.00-556677.73%
VTI171215P000900002017-11-08 12:11PM EST90.000.050.000.250.00-15368.75%
VTI171215P000950002017-11-07 3:53PM EST95.000.090.000.550.00-118168.56%
VTI171215P001000002017-11-07 3:53PM EST100.000.090.000.450.00-15757.42%
VTI171215P001050002017-11-07 3:53PM EST105.000.140.000.400.00-1654.74%
VTI171215P001060002017-11-08 12:12PM EST106.000.050.000.300.00-12349.90%
VTI171215P001070002017-10-19 9:50AM EST107.000.050.000.150.00-1,1861,45842.38%
VTI171215P001080002017-11-07 3:23PM EST108.000.060.000.350.00-220747.95%
VTI171215P001090002017-07-24 12:26PM EST109.000.500.500.700.00-11152.17%
VTI171215P001100002017-11-08 3:35PM EST110.000.050.000.500.00-212848.12%
VTI171215P001110002017-10-24 1:52PM EST111.000.150.000.500.00-576746.29%
VTI171215P001120002017-09-26 10:53AM EST112.000.350.150.300.00-11839.65%
VTI171215P001130002017-08-01 9:33AM EST113.000.770.750.950.00-2450.59%
VTI171215P001140002017-11-14 9:30AM EST114.000.050.000.150.00-13731.64%
VTI171215P001150002017-11-09 3:57PM EST115.000.100.000.450.00-15055537.96%
VTI171215P001160002017-08-18 9:00AM EST116.001.740.100.250.00-1131.64%
VTI171215P001170002017-11-07 11:53AM EST117.000.150.000.400.00-115533.40%
VTI171215P001180002017-11-09 3:35PM EST118.000.150.050.250.00-1528.37%
VTI171215P001190002017-11-03 10:57AM EST119.000.150.050.20-0.10-40.00%1825.49%
VTI171215P001200002017-11-14 10:16AM EST120.000.250.050.200.00-206423.88%
VTI171215P001210002017-10-30 2:55PM EST121.000.270.200.35-0.03-10.00%110525.44%
VTI171215P001220002017-10-23 1:00PM EST122.000.250.200.350.00-64323.71%
VTI171215P001230002017-11-14 11:37AM EST123.000.280.100.250.00-47220.17%
VTI171215P001240002017-11-16 2:56PM EST124.000.200.100.300.00-407419.39%
VTI171215P001250002017-11-15 2:20PM EST125.000.390.150.350.00-817418.41%
VTI171215P001260002017-10-25 8:51AM EST126.000.650.250.550.00-15019.21%
VTI171215P001270002017-11-16 9:30AM EST127.000.550.250.400.00-14715.43%
VTI171215P001280002017-11-15 11:56AM EST128.000.700.300.450.00-316514.09%
VTI171215P001290002017-11-08 10:52AM EST129.000.600.600.700.00-11614.50%
VTI171215P001300002017-11-17 1:28PM EST130.000.600.500.65-0.25-29.41%15211.76%
VTI171215P001310002017-11-16 11:59AM EST131.000.810.650.800.00-204910.52%
VTI171215P001320002017-11-15 11:57AM EST132.001.400.851.050.00-10359.56%
VTI171215P001330002017-11-17 12:47PM EST133.001.201.201.35-0.98-44.95%4398.22%
VTI171215P001340002017-11-07 10:55AM EST134.001.851.952.150.00-15769.61%
VTI171215P001350002017-11-17 2:49PM EST135.002.382.202.75-0.62-20.67%1728.61%