Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VTR Feb 20 2010 10.00 — — — — — 30.60 31.70 — —
VTR Feb 20 2010 12.50 — — — — — 28.10 29.20 — —
VTR Feb 20 2010 15.00 — — — — — 25.60 26.70 — —
VTR Feb 20 2010 17.50 — — — — — 23.10 24.20 — —
VTR Feb 20 2010 20.00 — — — — — 20.60 21.70 — —
VTR Feb 20 2010 22.50 — — — — — 18.10 19.20 — —
VTR Feb 20 2010 25.00 6.90 1.30 23.21 6.90 6.90 15.70 16.70 4 —
VTR Feb 20 2010 30.00 12.80 -2.00 -13.51 12.80 12.80 11.00 11.30 5 20
VTR Feb 20 2010 35.00 6.50 -1.70 -20.73 6.50 6.50 5.90 6.30 1 177
VTR Feb 20 2010 40.00 2.20 -0.15 -6.38 2.20 2.20 1.75 1.90 79 502
VTR Feb 20 2010 45.00 0.20 — — 0.30 0.20 0.05 0.20 37 1,530
VTR Feb 20 2010 50.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 15 2,027
VTR Feb 20 2010 55.00 0.25 — — 0.25 0.25 0.05 0.10 10 10
VTR Feb 20 2010 60.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VTR Feb 20 2010 10.00 — — — — — 0.05 0.10 — —
VTR Feb 20 2010 12.50 — — — — — 0.05 0.10 — —
VTR Feb 20 2010 15.00 — — — — — 0.05 0.10 — —
VTR Feb 20 2010 17.50 0.55 — — 0.55 0.55 0.05 0.10 10 10
VTR Feb 20 2010 20.00 1.20 — — 1.20 1.20 0.05 0.10 — 10
VTR Feb 20 2010 22.50 1.15 -0.15 -11.54 1.15 1.15 0.05 0.10 10 20
VTR Feb 20 2010 25.00 0.35 -0.30 -46.15 0.35 0.35 0.05 0.10 2 130
VTR Feb 20 2010 30.00 0.20 -0.15 -42.86 0.20 0.20 0.05 0.10 10 146
VTR Feb 20 2010 35.00 0.10 0.05 100.00 0.10 0.10 0.05 0.15 15 1,549
VTR Feb 20 2010 40.00 0.70 — — 0.70 0.70 0.65 0.80 10 431
VTR Feb 20 2010 45.00 3.07 0.52 20.39 3.07 3.07 3.90 4.20 2 527
VTR Feb 20 2010 50.00 13.10 — — 13.10 13.10 8.70 9.20 10 —
VTR Feb 20 2010 55.00 — — — — — 13.70 14.20 — —
VTR Feb 20 2010 60.00 — — — — — 18.40 19.40 — —
Return to Top