$61.95 -0.15 (-0.24%) Ventas Inc - NYSE

Sep. 30, 2014 | 04:02 PM
Last Trade: 61.95
Trade Time: Sep 30 04:02 PM Eastern Daylight Time
Change: -0.15 (-0.24%)
Prev Close: 62.10
Open: 62.15
Bid: 61.14
Ask: 61.92
Options:

Call Options: VTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VTR1418J35 26.40 0.00 26.40 672.0 27.90 672.0 0.0 0
40.00 VTR1418J40 20.20 0.00 20.10 17.0 23.90 121.0 0.0 0
45.00 VTR1418J45 16.30 0.00 15.20 206.0 18.20 206.0 0.0 0
50.00 VTR1418J50 11.60 0.00 10.70 206.0 12.60 206.0 0.0 0
55.00 VTR1418J55 7.70 1.10 6.50 798.0 7.70 798.0 2.0 6
60.00 VTR1418J60 2.35 0.45 2.05 716.0 2.40 308.0 2.0 225
65.00 VTR1418J65 0.08 -0.17 0.05 6.0 0.15 344.0 2.0 250
70.00 VTR1418J70 0.14 -0.06 0.05 317.0 0.25 1128.0 15.0 15
75.00 VTR1418J75 0.20 0.00 0.00 0.0 0.20 299.0 0.0 0
80.00 VTR1418J80 0.15 0.00 0.00 0.0 0.20 301.0 0.0 0
85.00 VTR1418J85 0.15 0.00 0.00 0.0 0.20 301.0 0.0 0
90.00 VTR1418J90 0.15 0.00 0.00 0.0 0.20 301.0 0.0 0
95.00 VTR1418J95 0.20 0.00 0.00 0.0 0.20 473.0 0.0 0

Put Options: VTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VTR1418V35 0.15 0.00 0.00 0.0 0.20 623.0 0.0 0
40.00 VTR1418V40 0.15 0.00 0.00 0.0 0.25 377.0 0.0 0
45.00 VTR1418V45 0.20 0.00 0.00 0.0 0.20 300.0 0.0 0
50.00 VTR1418V50 0.09 -0.11 0.00 0.0 0.25 712.0 1.0 11
55.00 VTR1418V55 0.08 -0.12 0.00 0.0 0.25 753.0 20.0 50
60.00 VTR1418V60 0.30 0.15 0.15 140.0 0.35 727.0 5.0 651
65.00 VTR1418V65 3.10 0.45 2.60 880.0 3.60 922.0 18.0 417
70.00 VTR1418V70 6.20 0.00 7.40 479.0 8.60 480.0 0.0 0
75.00 VTR1418V75 12.80 0.00 11.10 491.0 14.10 417.0 0.0 0
80.00 VTR1418V80 17.80 0.00 16.10 121.0 19.90 1.0 0.0 0
85.00 VTR1418V85 21.20 0.00 21.10 121.0 24.90 121.0 0.0 0
90.00 VTR1418V90 26.30 0.00 26.10 121.0 29.90 35.0 0.0 0
95.00 VTR1418V95 32.40 0.00 31.40 732.0 33.80 672.0 0.0 0