$61.98 +0.59 (0.96%) Ventas Inc - NYSE

Sep. 16, 2014 | 01:46 PM
Last Trade: 61.98
Trade Time: Sep 16 01:46 PM Eastern Daylight Time
Change: +0.59 (0.96%)
Prev Close: 61.39
Open: 61.45
Bid: 61.97
Ask: 61.98
Options:

Call Options: VTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VTR1420I35 24.60 0.00 24.70 673.0 28.10 531.0 0.0 0
40.00 VTR1420I40 19.60 0.00 19.70 58.0 23.30 50.0 0.0 0
45.00 VTR1420I45 14.60 0.00 14.70 240.0 17.90 233.0 0.0 0
50.00 VTR1420I50 13.60 4.00 9.70 804.0 12.60 560.0 10.0 10
55.00 VTR1420I55 9.80 4.20 6.20 312.0 7.20 299.0 3.0 2
60.00 VTR1420I60 1.43 0.23 1.65 1066.0 2.20 639.0 12.0 19
65.00 VTR1420I65 0.05 0.00 0.05 2.0 0.10 178.0 3.0 3,121
70.00 VTR1420I70 0.05 -0.10 0.05 4.0 0.15 340.0 3.0 77
75.00 VTR1420I75 0.15 0.00 0.00 0.0 0.15 109.0 0.0 0
80.00 VTR1420I80 0.25 0.00 0.00 0.0 0.15 109.0 0.0 0
85.00 VTR1420I85 0.25 0.00 0.00 0.0 0.15 111.0 0.0 0
90.00 VTR1420I90 0.25 0.00 0.00 0.0 0.15 111.0 0.0 0
95.00 VTR1420I95 0.25 0.00 0.00 0.0 0.15 234.0 0.0 0

Put Options: VTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VTR1420U35 0.25 0.00 0.00 0.0 0.15 347.0 0.0 0
40.00 VTR1420U40 0.25 0.00 0.00 0.0 0.15 109.0 0.0 0
45.00 VTR1420U45 0.25 0.00 0.00 0.0 0.15 109.0 0.0 0
50.00 VTR1420U50 0.25 0.00 0.00 0.0 0.15 109.0 0.0 0
55.00 VTR1420U55 0.12 0.07 0.05 11.0 0.05 57.0 1.0 2
60.00 VTR1420U60 0.12 0.07 0.05 29.0 0.25 978.0 3.0 552
65.00 VTR1420U65 3.20 0.80 2.90 483.0 3.30 539.0 7.0 2,237
70.00 VTR1420U70 6.26 -1.34 7.30 790.0 8.50 351.0 4.0 21
75.00 VTR1420U75 11.60 0.00 11.60 57.0 13.30 20.0 0.0 0
80.00 VTR1420U80 16.70 0.00 17.20 25.0 18.50 7.0 0.0 0
85.00 VTR1420U85 21.70 0.00 21.70 32.0 23.50 7.0 0.0 0
90.00 VTR1420U90 26.70 0.00 27.20 32.0 28.30 7.0 0.0 0
95.00 VTR1420U95 31.70 0.00 32.10 768.0 33.60 370.0 0.0 0