Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Vanguard Total Bond Market ETF (NY: BND)
82.99 USD  -0.01 (-0.01%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News
Expiration Date:
Option Types:
CALL Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BND130622C00075440 75.44 N/A +0.00 5.100 10.00 0 0
BND130622C00075580 75.58 N/A +0.00 7.700 8.400 0 0
BND130622C00076440 76.44 N/A +0.00 4.100 9.000 0 0
BND130622C00076580 76.58 N/A +0.00 6.700 7.400 0 0
BND130622C00077440 77.44 N/A +0.00 3.100 8.000 0 0
BND130622C00077580 77.58 N/A +0.00 5.700 6.400 0 0
BND130622C00078440 78.44 N/A +0.00 2.100 7.000 0 0
BND130622C00078580 78.58 N/A +0.00 4.700 5.400 0 0
BND130622C00079440 79.44 N/A +0.00 1.100 6.000 0 0
BND130622C00079580 79.58 N/A +0.00 3.700 4.400 0 0
BND130622C00080440 80.44 N/A +0.00 0.1000 5.000 0 0
BND130622C00080580 80.58 N/A +0.00 2.750 3.400 0 0
BND130622C00081440 81.44 N/A +0.00 1.350 5.000 0 0
BND130622C00081580 81.58 N/A +0.00 1.750 2.300 0 0
BND130622C00082440 82.44 N/A +0.00 0.4000 5.000 0 0
BND130622C00082580 82.58 N/A +0.00 0.7500 1.300 0 0
BND130622C00083440 83.44 N/A +0.00 0.0500 5.000 0 0
BND130622C00083580 83.58 N/A +0.00 0.1000 0.4500 0 3
BND130622C00084440 84.44 0.1000 +0.00 0.0500 5.000 0 5
BND130622C00084580 84.58 0.4000 +0.00 0.4000 0.2000 0 16
BND130622C00085440 85.44 N/A +0.00 N/A 5.000 0 0
BND130622C00085580 85.58 N/A +0.00 N/A 0.1500 0 0
BND130622C00086440 86.44 N/A +0.00 N/A 0.0500 0 0
BND130622C00086580 86.58 N/A +0.00 N/A 0.1000 0 0
BND130622C00087440 87.44 N/A +0.00 N/A 5.000 0 0
BND130622C00087580 87.58 N/A +0.00 N/A 0.1000 0 0
BND130622C00088440 88.44 N/A +0.00 N/A 5.000 0 0
BND130622C00088580 88.58 N/A +0.00 N/A 0.1000 0 0
BND130622C00089440 89.44 N/A +0.00 N/A 5.000 0 0
BND130622C00089580 89.58 N/A +0.00 N/A 0.1000 0 0
BND130622C00090440 90.44 N/A +0.00 N/A 5.000 0 0
BND130622C00090580 90.58 N/A +0.00 N/A 0.1000 0 0
PUT Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BND130622P00075440 75.44 N/A +0.00 N/A 5.000 0 0
BND130622P00075580 75.58 N/A +0.00 N/A 0.1000 0 0
BND130622P00076440 76.44 N/A +0.00 N/A 5.000 0 0
BND130622P00076580 76.58 N/A +0.00 N/A 0.1000 0 0
BND130622P00077440 77.44 N/A +0.00 N/A 5.000 0 1
BND130622P00077580 77.58 N/A +0.00 N/A 0.1000 0 1
BND130622P00078440 78.44 N/A +0.00 N/A 0.0500 0 148
BND130622P00078580 78.58 0.0500 +0.00 0.0500 0.0500 0 148
BND130622P00079440 79.44 N/A +0.00 N/A 5.000 0 0
BND130622P00079580 79.58 N/A +0.00 N/A 0.1000 0 0
BND130622P00080440 80.44 N/A +0.00 N/A 5.000 0 0
BND130622P00080580 80.58 N/A +0.00 N/A 0.1500 0 0
BND130622P00081440 81.44 N/A +0.00 N/A 5.000 0 0
BND130622P00081580 81.58 N/A +0.00 0.0500 0.2000 0 0
BND130622P00082440 82.44 0.2000 +0.00 0.0500 5.000 0 38
BND130622P00082580 82.58 0.6500 +0.00 0.1000 0.4000 0 36
BND130622P00083440 83.44 0.9000 +0.65 0.5500 5.000 4 17
BND130622P00083580 83.58 1.300 +0.00 0.5500 0.9500 0 16
BND130622P00084440 84.44 N/A +0.00 1.400 5.000 0 1
BND130622P00084580 84.58 1.850 +0.00 1.350 1.850 0 1
BND130622P00085440 85.44 N/A +0.00 0.1500 5.100 0 0
BND130622P00085580 85.58 N/A +0.00 2.300 2.800 0 0
BND130622P00086440 86.44 N/A +0.00 1.150 6.100 0 0
BND130622P00086580 86.58 N/A +0.00 3.200 3.900 0 0
BND130622P00087440 87.44 N/A +0.00 2.150 7.100 0 0
BND130622P00087580 87.58 N/A +0.00 4.200 4.900 0 0
BND130622P00088440 88.44 N/A +0.00 3.200 8.100 0 0
BND130622P00088580 88.58 N/A +0.00 5.200 5.900 0 0
BND130622P00089440 89.44 N/A +0.00 4.200 9.100 0 0
BND130622P00089580 89.58 N/A +0.00 6.200 6.900 0 0
BND130622P00090440 90.44 N/A +0.00 5.200 10.10 0 10
BND130622P00090580 90.58 N/A +0.00 7.200 7.900 0 10
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here