$16.85 -1.15 (-6.39%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 16.85
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.15 (-6.39%)
Prev Close: 18.00
Open: 17.58
Bid: 16.80
Ask: 16.86
Options:

Call Options: VNET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 VNET1418J4 14.00 0.20 12.40 835.0 13.00 269.0 5.0 9
5.00 VNET1418J5 12.80 0.00 11.40 107.0 12.20 75.0 0.0 0
6.00 VNET1418J6 11.80 0.00 10.50 226.0 11.00 31.0 0.0 0
7.00 VNET1418J7 10.80 0.00 9.50 234.0 10.00 31.0 0.0 0
8.00 VNET1418J8 9.80 0.00 8.50 219.0 9.00 31.0 0.0 0
9.00 VNET1418J9 8.80 0.00 7.50 245.0 8.00 219.0 0.0 0
10.00 VNET1418J10 11.00 3.20 6.50 231.0 7.00 172.0 1.0 1
11.00 VNET1418J11 7.90 1.10 5.50 241.0 6.10 127.0 25.0 25
12.00 VNET1418J12 5.80 0.00 4.60 251.0 5.10 137.0 0.0 0
13.00 VNET1418J13 5.00 0.10 3.60 752.0 4.10 51.0 20.0 20
14.00 VNET1418J14 7.25 3.35 2.80 605.0 3.20 131.0 5.0 5
15.00 VNET1418J15 3.08 0.08 2.00 630.0 2.40 233.0 3.0 15
16.00 VNET1418J16 1.50 -0.75 1.45 55.0 1.65 261.0 65.0 107
17.50 VNET1418J17.5 0.70 -0.60 0.65 431.0 0.80 5.0 83.0 764
19.00 VNET1418J19 0.40 -0.35 0.25 51.0 0.35 50.0 21.0 1,024
20.00 VNET1418J20 0.25 -0.15 0.10 282.0 0.25 318.0 22.0 7,825
21.00 VNET1418J21 0.10 -0.23 0.05 10.0 0.15 167.0 93.0 1,446
22.50 VNET1418J22.5 0.10 0.00 0.05 124.0 0.10 255.0 65.0 3,574
24.00 VNET1418J24 0.10 0.00 0.05 98.0 0.10 789.0 1266.0 1,973
25.00 VNET1418J25 0.05 -0.20 0.05 21.0 0.10 398.0 42.0 1,661
26.00 VNET1418J26 0.05 0.00 0.05 1.0 0.25 1124.0 1.0 131
27.00 VNET1418J27 0.25 0.00 0.05 61.0 0.25 1163.0 50.0 51
28.00 VNET1418J28 0.23 -0.02 0.05 2.0 0.25 1130.0 10.0 146
29.00 VNET1418J29 0.10 -0.15 0.05 2417.0 0.25 1032.0 3.0 13
30.00 VNET1418J30 0.11 -0.14 0.05 316.0 0.20 908.0 9.0 695
31.00 VNET1418J31 0.50 0.25 0.05 390.0 0.20 820.0 9.0 9
32.00 VNET1418J32 0.10 -0.10 0.10 10.0 0.20 960.0 80.0 90
33.00 VNET1418J33 0.10 -0.10 0.05 117.0 0.20 836.0 1.0 22
34.00 VNET1418J34 1.31 1.11 0.05 79.0 0.20 796.0 4.0 2
35.00 VNET1418J35 0.10 -0.10 0.05 1.0 0.20 914.0 2.0 827
36.00 VNET1418J36 0.20 0.00 0.05 282.0 0.20 326.0 0.0 0
37.00 VNET1418J37 0.20 0.00 0.05 1011.0 0.20 326.0 0.0 0
38.00 VNET1418J38 0.20 0.00 0.05 925.0 0.20 356.0 0.0 0
39.00 VNET1418J39 0.20 0.00 0.05 610.0 0.20 356.0 0.0 0
40.00 VNET1418J40 0.20 0.00 0.05 468.0 0.20 816.0 0.0 0

Put Options: VNET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 VNET1418V4 0.20 0.00 0.00 0.0 0.20 806.0 0.0 0
5.00 VNET1418V5 0.20 -0.05 0.15 1.0 0.25 1102.0 6.0 6
6.00 VNET1418V6 0.25 0.00 0.00 0.0 0.25 392.0 0.0 0
7.00 VNET1418V7 0.39 0.14 0.05 1.0 0.25 1102.0 5.0 5
8.00 VNET1418V8 0.15 -0.10 0.10 525.0 0.25 1071.0 68.0 48
9.00 VNET1418V9 0.17 0.07 0.15 10.0 0.25 1002.0 101.0 101
10.00 VNET1418V10 0.05 -0.05 0.05 4.0 0.25 979.0 1.0 81
11.00 VNET1418V11 0.05 -0.10 0.05 1.0 0.15 429.0 41.0 114
12.00 VNET1418V12 0.05 0.00 0.05 4.0 0.30 1283.0 14.0 294
13.00 VNET1418V13 0.10 0.05 0.05 1323.0 0.30 826.0 1.0 6
14.00 VNET1418V14 0.25 0.10 0.20 493.0 0.35 604.0 10.0 1,743
15.00 VNET1418V15 0.45 0.15 0.40 85.0 0.50 239.0 255.0 2,005
16.00 VNET1418V16 0.85 0.40 0.65 547.0 0.80 212.0 174.0 3,637
17.50 VNET1418V17.5 1.45 0.50 1.40 407.0 1.60 165.0 993.0 6,133
19.00 VNET1418V19 2.40 0.65 2.40 299.0 2.70 421.0 12.0 2,417
20.00 VNET1418V20 3.50 1.20 3.20 697.0 3.60 771.0 1399.0 9,125
21.00 VNET1418V21 4.20 1.20 4.10 497.0 4.60 965.0 7.0 1,226
22.50 VNET1418V22.5 5.50 0.90 5.50 559.0 6.10 1050.0 1.0 11,954
24.00 VNET1418V24 4.12 -1.68 7.00 456.0 7.50 684.0 160.0 363
25.00 VNET1418V25 7.40 0.60 8.00 626.0 8.60 910.0 1.0 4,841
26.00 VNET1418V26 8.80 1.00 9.00 448.0 9.50 428.0 1.0 54
27.00 VNET1418V27 7.00 -1.80 10.00 461.0 10.50 598.0 100.0 372
28.00 VNET1418V28 7.50 -2.30 11.00 306.0 11.50 591.0 2.0 12
29.00 VNET1418V29 9.70 -1.10 12.00 532.0 12.50 371.0 15.0 35
30.00 VNET1418V30 12.80 1.00 13.00 289.0 13.50 719.0 5.0 319
31.00 VNET1418V31 7.60 -5.20 14.00 414.0 14.50 417.0 2.0 2
32.00 VNET1418V32 8.40 -5.40 15.00 262.0 15.50 271.0 3.0 3
33.00 VNET1418V33 14.80 0.00 15.90 175.0 16.50 123.0 0.0 0
34.00 VNET1418V34 15.70 0.00 16.90 30.0 17.50 30.0 0.0 0
35.00 VNET1418V35 11.05 -5.75 18.00 35.0 18.50 328.0 1.0 11
36.00 VNET1418V36 17.80 0.00 18.80 61.0 19.60 119.0 0.0 0
37.00 VNET1418V37 18.80 0.00 19.80 11.0 20.60 93.0 0.0 0
38.00 VNET1418V38 19.80 0.00 20.80 11.0 21.60 93.0 0.0 0
39.00 VNET1418V39 20.80 0.00 21.80 11.0 22.60 99.0 0.0 0
40.00 VNET1418V40 15.60 -6.20 22.90 227.0 23.50 290.0 1.0 1