Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  ETFs » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

REIT Index ETF Vanguard (VNQ)

77.53+0.43 (+0.56%) 7:21P EDT (AMEX)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
56.00 VNQF22134560000 Call 21.40 21.70 20.90 0 0 0
57.00 VNQF22134570000 Call 20.40 20.70 19.90 0 0 0
58.00 VNQF22134580000 Call 19.40 19.70 18.90 0 0 0
59.00 VNQF22134590000 Call 18.40 18.70 17.90 0 0 0
60.00 VNQF22134600000 Call 17.40 17.70 16.90 0 0 0
61.00 VNQF22134610000 Call 16.40 16.70 8.90 -7 2 0
62.00 VNQF22134620000 Call 15.40 15.70 7.57 -7.33 1 0
63.00 VNQF22134630000 Call 14.40 14.70 6.62 -7.28 1 0
64.00 VNQF22134640000 Call 13.40 13.70 4.20 -8.8 10 0
65.00 VNQF22134650000 Call 12.40 12.70 3.22 -8.78 1 19
66.00 VNQF22134660000 Call 11.40 11.70 10.40 -0.6 1 432
67.00 VNQF22134670000 Call 10.40 10.70 9.80 -0.2 1 91
68.00 VNQF22134680000 Call 9.40 9.70 9.50 0 10 96
69.00 VNQF22134690000 Call 8.40 8.70 8.50 +0.5 10 267
70.00 VNQF22134700000 Call 7.40 7.70 7.20 0 3 331
71.00 VNQF22134710000 Call 6.40 6.80 3.70 -2.4 83 404
72.00 VNQF22134720000 Call 5.50 5.80 5.00 -0.1 2 203
73.00 VNQF22134730000 Call 4.50 4.80 1.63 -2.57 1 45
74.00 VNQF22134740000 Call 3.60 3.90 2.76 -0.54 17 34
75.00 VNQF22134750000 Call 2.70 3.00 2.80 +0.32 39 68
76.00 VNQF22134760000 Call 1.90 2.15 2.00 -0.05 9 12
77.00 VNQF22134770000 Call 1.25 1.40 0.95 -0.05 2 6
78.00 VNQF22134780000 Call 0.65 0.85 0.65 -0.1 10 108
79.00 VNQF22134790000 Call 0.25 0.45 0.35 +0.15 20 6
80.00 VNQF22134800000 Call 0.10 0.25 0.10 +0.05 25 12

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
56.00 VNQR22134560000 Put 0.05 0.15 0.20 +0.05 20 38
57.00 VNQR22134570000 Put 0.05 0.15 1.65 +1.5 10 10
58.00 VNQR22134580000 Put 0.05 0.15 0.05 -0.1 1 29
59.00 VNQR22134590000 Put 0.05 0.15 0.45 +0.3 3 16
60.00 VNQR22134600000 Put 0.05 0.15 0.10 -0.05 3 17
61.00 VNQR22134610000 Put 0.15 0.15 0.15 0 2 53
62.00 VNQR22134620000 Put 0.05 0.15 0.05 -0.1 2 94
63.00 VNQR22134630000 Put 0.05 0.15 0.45 +0.3 1 3
64.00 VNQR22134640000 Put 0.10 0.15 0.10 -0.05 14 50
65.00 VNQR22134650000 Put 0.05 0.15 0.10 -0.05 14 49
66.00 VNQR22134660000 Put 0.10 0.15 0.10 -0.1 1 155
67.00 VNQR22134670000 Put 0.05 0.20 0.20 0 10 17
68.00 VNQR22134680000 Put 0.05 0.20 1.50 +1.45 4 37
69.00 VNQR22134690000 Put 0.05 0.20 0.20 0 1 17
70.00 VNQR22134700000 Put 0.05 0.20 0.17 0 1 78
71.00 VNQR22134710000 Put 0.05 0.25 0.25 0 10 41
72.00 VNQR22134720000 Put 0.05 0.30 0.60 +0.55 6 109
73.00 VNQR22134730000 Put 0.10 0.35 0.40 +0.25 1 20
74.00 VNQR22134740000 Put 0.15 0.40 0.55 +0.3 4 22
75.00 VNQR22134750000 Put 0.25 0.50 0.50 +0.1 6 44
76.00 VNQR22134760000 Put 0.45 0.70 0.50 -0.15 8 24
77.00 VNQR22134770000 Put 0.70 1.00 0.90 0 5 25
78.00 VNQR22134780000 Put 1.15 1.40 1.24 0 1 1
79.00 VNQR22134790000 Put 1.75 1.95 3.10 +1.05 6 6
80.00 VNQR22134800000 Put 2.55 2.75 2.90 0 0 0