$20.00 -0.04 (-0.20%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 20.00
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.20%)
Prev Close: 20.04
Open: 20.28
Bid: 20.06
Ask: 20.08
Options:

Call Options: VNET

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VNET1420I5 11.00 -3.70 14.40 818.0 15.30 60.0 100.0 17
6.00 VNET1420I6 13.20 0.00 13.00 22.0 14.60 2.0 0.0 0
7.00 VNET1420I7 12.30 0.00 12.00 22.0 13.60 2.0 0.0 0
8.00 VNET1420I8 11.70 0.00 11.80 175.0 12.30 20.0 0.0 0
9.00 VNET1420I9 10.70 0.00 10.80 175.0 11.30 20.0 0.0 0
10.00 VNET1420I10 10.20 0.40 9.70 568.0 10.30 386.0 5.0 10
11.00 VNET1420I11 8.70 0.00 8.80 175.0 9.30 20.0 0.0 0
12.50 VNET1420I12.5 9.50 2.20 7.20 536.0 7.80 271.0 1.0 3
14.00 VNET1420I14 5.30 -0.50 5.70 547.0 6.30 282.0 76.0 12
15.00 VNET1420I15 5.11 0.31 4.80 541.0 5.30 238.0 10.0 204
16.00 VNET1420I16 4.11 0.21 3.80 542.0 4.30 182.0 15.0 276
17.50 VNET1420I17.5 2.48 -1.52 2.30 582.0 2.75 82.0 28.0 804
19.00 VNET1420I19 1.04 -0.26 0.90 298.0 1.25 42.0 55.0 1,209
20.00 VNET1420I20 0.10 -0.44 0.05 26.0 0.20 46.0 382.0 3,453
21.00 VNET1420I21 0.05 -0.30 0.05 148.0 0.10 310.0 46.0 2,151
22.50 VNET1420I22.5 0.02 -0.03 0.05 27.0 0.05 25.0 65.0 4,293
24.00 VNET1420I24 0.05 0.00 0.05 2.0 0.05 203.0 142.0 2,522
25.00 VNET1420I25 0.05 -0.05 0.05 100.0 0.05 64.0 100.0 3,766
26.00 VNET1420I26 0.05 0.00 0.05 5.0 0.05 161.0 20.0 1,198
27.00 VNET1420I27 0.05 -0.10 0.05 45.0 0.15 659.0 2.0 141
28.00 VNET1420I28 0.05 -0.10 0.05 1.0 0.10 121.0 11.0 74
29.00 VNET1420I29 0.05 0.00 0.05 140.0 0.05 972.0 240.0 1,422
30.00 VNET1420I30 0.05 0.00 0.05 24.0 0.05 264.0 10.0 2,918
31.00 VNET1420I31 0.25 0.20 0.05 634.0 0.05 270.0 6.0 123
32.00 VNET1420I32 0.14 0.09 0.05 503.0 0.05 261.0 30.0 30
33.00 VNET1420I33 0.01 -0.04 0.05 11.0 0.05 261.0 14.0 17
34.00 VNET1420I34 0.20 0.15 0.05 25.0 0.05 361.0 20.0 20
35.00 VNET1420I35 0.05 0.00 0.05 20.0 0.05 186.0 4.0 2,597
36.00 VNET1420I36 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
37.00 VNET1420I37 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
40.00 VNET1420I40 0.05 0.00 0.05 5.0 0.05 361.0 6.0 74

Put Options: VNET

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VNET1420U5 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
6.00 VNET1420U6 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
7.00 VNET1420U7 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
8.00 VNET1420U8 0.05 0.00 0.05 40.0 0.05 100.0 0.0 0
9.00 VNET1420U9 0.20 0.15 0.05 372.0 0.05 80.0 275.0 275
10.00 VNET1420U10 0.20 0.10 0.15 119.0 0.10 11.0 76.0 71
11.00 VNET1420U11 0.10 0.00 0.20 5.0 0.15 1033.0 0.0 0
12.50 VNET1420U12.5 0.05 0.00 0.05 6.0 0.05 200.0 43.0 2,536
14.00 VNET1420U14 0.05 0.00 0.05 10.0 0.05 62.0 1.0 336
15.00 VNET1420U15 0.10 0.00 0.05 10.0 0.05 67.0 610.0 5,170
16.00 VNET1420U16 0.15 0.10 0.05 10.0 0.05 52.0 3.0 2,760
17.50 VNET1420U17.5 0.05 0.00 0.05 5.0 0.05 198.0 5.0 2,719
19.00 VNET1420U19 0.15 0.00 0.10 178.0 0.05 49.0 279.0 1,832
20.00 VNET1420U20 0.05 -0.37 0.05 14.0 0.05 2.0 1396.0 6,665
21.00 VNET1420U21 1.00 0.23 0.85 219.0 1.10 30.0 526.0 1,732
22.50 VNET1420U22.5 2.48 -0.02 2.35 238.0 2.65 405.0 284.0 18,505
24.00 VNET1420U24 4.52 0.92 3.80 398.0 4.20 426.0 10.0 835
25.00 VNET1420U25 5.00 0.00 4.90 35.0 5.20 494.0 562.0 7,315
26.00 VNET1420U26 5.70 0.20 5.50 1348.0 6.20 482.0 3.0 643
27.00 VNET1420U27 6.70 0.20 6.50 1664.0 7.20 568.0 1.0 287
28.00 VNET1420U28 6.90 -0.60 7.50 1284.0 8.30 912.0 22.0 13
29.00 VNET1420U29 6.30 -2.20 8.50 1284.0 9.30 891.0 11.0 11
30.00 VNET1420U30 9.71 -0.09 9.50 1696.0 10.20 812.0 5.0 1,209
31.00 VNET1420U31 9.30 -1.20 10.50 394.0 11.30 222.0 1.0 1
32.00 VNET1420U32 14.10 2.60 11.50 1532.0 12.40 1226.0 20.0 20
33.00 VNET1420U33 12.50 0.00 12.50 394.0 13.30 272.0 0.0 0
34.00 VNET1420U34 13.50 0.00 13.50 552.0 14.20 176.0 0.0 0
35.00 VNET1420U35 17.30 2.80 14.50 648.0 15.40 584.0 1.0 53
36.00 VNET1420U36 15.50 0.00 15.50 181.0 16.30 74.0 0.0 0
37.00 VNET1420U37 16.50 0.00 16.50 181.0 17.30 74.0 0.0 0
40.00 VNET1420U40 18.20 -1.30 19.50 638.0 20.40 594.0 18.0 10