$71.00 +0.71 (1.01%) Ventas Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 71.00
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.71 (1.01%)
Prev Close: 70.29
Open: 70.29
Bid: 70.48
Ask: 74.75
Options:

Call Options: VTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VTR1420L35 33.10 0.00 34.00 400.0 36.80 510.0 0.0 0
40.00 VTR1420L40 27.90 0.00 28.50 165.0 32.90 15.0 0.0 0
45.00 VTR1420L45 22.80 0.00 23.50 10.0 27.60 40.0 0.0 0
50.00 VTR1420L50 19.70 1.80 18.60 30.0 22.60 11.0 1.0 1
55.00 VTR1420L55 12.80 0.00 13.60 92.0 17.60 23.0 0.0 0
60.00 VTR1420L60 8.50 0.00 8.60 110.0 12.30 343.0 0.0 0
65.00 VTR1420L65 4.25 -0.55 5.60 526.0 6.20 177.0 3.0 7
70.00 VTR1420L70 1.20 0.40 1.20 220.0 1.40 204.0 30.0 1,042
75.00 VTR1420L75 0.05 0.00 0.00 0.0 0.15 221.0 0.0 0
80.00 VTR1420L80 0.25 0.00 0.00 0.0 0.30 321.0 0.0 0
85.00 VTR1420L85 0.25 0.00 0.00 0.0 0.30 351.0 0.0 0
90.00 VTR1420L90 0.25 0.00 0.00 0.0 0.30 351.0 0.0 0
95.00 VTR1420L95 0.25 0.00 0.00 0.0 0.30 551.0 0.0 0

Put Options: VTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VTR1420X35 0.20 0.00 0.00 0.0 0.20 373.0 0.0 0
40.00 VTR1420X40 0.20 0.00 0.00 0.0 0.20 279.0 0.0 0
45.00 VTR1420X45 0.20 0.00 0.00 0.0 0.20 278.0 0.0 0
50.00 VTR1420X50 0.25 0.00 0.05 10.0 0.25 293.0 0.0 0
55.00 VTR1420X55 0.25 0.00 0.05 10.0 0.25 428.0 0.0 0
60.00 VTR1420X60 0.35 0.20 0.05 10.0 0.30 495.0 7.0 22
65.00 VTR1420X65 0.15 0.00 0.05 335.0 0.20 928.0 5.0 319
70.00 VTR1420X70 0.90 -0.20 0.65 240.0 0.85 110.0 7.0 93
75.00 VTR1420X75 4.20 0.00 4.60 96.0 5.60 513.0 0.0 0
80.00 VTR1420X80 8.60 0.00 8.50 214.0 12.00 339.0 0.0 0
85.00 VTR1420X85 13.60 0.00 13.10 36.0 17.20 10.0 0.0 0
90.00 VTR1420X90 18.50 0.00 18.30 157.0 22.00 12.0 0.0 0
95.00 VTR1420X95 24.30 0.00 23.80 400.0 26.40 584.0 0.0 0