$32.08 +0.48 (1.52%) Vantiv Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 32.08
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.48 (1.52%)
Prev Close: 31.60
Open: 31.67
Bid: 32.07
Ask: 32.08
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 VNTV1422K18 12.80 0.00 13.10 463.0 14.40 328.0 0.0 0
19.00 VNTV1422K19 11.80 0.00 12.10 67.0 13.50 30.0 0.0 0
20.00 VNTV1422K20 10.80 0.00 11.10 74.0 12.50 30.0 0.0 0
21.00 VNTV1422K21 10.10 0.00 10.10 199.0 11.60 10.0 0.0 0
23.00 VNTV1422K23 8.20 0.00 8.50 97.0 9.70 47.0 0.0 0
24.00 VNTV1422K24 7.20 0.00 7.50 108.0 8.70 45.0 0.0 0
25.00 VNTV1422K25 6.30 0.00 6.50 191.0 7.30 85.0 0.0 0
26.00 VNTV1422K26 5.30 0.00 5.50 240.0 6.20 9.0 0.0 0
27.00 VNTV1422K27 5.10 0.80 4.60 423.0 5.30 106.0 10.0 17
28.00 VNTV1422K28 3.40 0.00 3.60 148.0 4.30 63.0 0.0 0
29.00 VNTV1422K29 2.50 0.00 2.70 563.0 3.40 93.0 0.0 0
30.00 VNTV1422K30 2.50 0.65 2.05 163.0 2.50 29.0 20.0 16
31.00 VNTV1422K31 1.45 0.30 1.30 166.0 1.75 29.0 5.0 5
32.00 VNTV1422K32 0.50 -0.15 0.75 285.0 1.15 20.0 1.0 6
33.00 VNTV1422K33 0.50 0.20 0.30 753.0 0.75 81.0 10.0 23
34.00 VNTV1422K34 0.28 0.18 0.05 21.0 0.55 329.0 5.0 94
35.00 VNTV1422K35 0.15 0.10 0.05 10.0 0.45 403.0 10.0 31
36.00 VNTV1422K36 0.12 -0.13 0.05 11.0 0.35 370.0 5.0 49
37.00 VNTV1422K37 0.40 0.05 0.05 10.0 0.35 355.0 11.0 11
38.00 VNTV1422K38 0.25 0.00 0.05 11.0 0.35 320.0 0.0 0
39.00 VNTV1422K39 0.25 0.00 0.05 10.0 0.25 238.0 0.0 0
40.00 VNTV1422K40 0.25 0.00 0.05 10.0 0.25 275.0 0.0 0
41.00 VNTV1422K41 0.25 0.00 0.05 11.0 0.25 104.0 0.0 0
42.00 VNTV1422K42 0.25 0.00 0.05 1.0 0.25 104.0 0.0 0
43.00 VNTV1422K43 0.25 0.00 0.05 11.0 0.35 147.0 0.0 0
44.00 VNTV1422K44 0.25 0.00 0.05 11.0 0.25 110.0 0.0 0

Put Options: VNTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 VNTV1422W18 0.25 0.00 0.15 11.0 0.25 120.0 0.0 0
19.00 VNTV1422W19 0.25 0.00 0.15 11.0 0.25 120.0 0.0 0
20.00 VNTV1422W20 0.25 0.00 0.15 11.0 0.25 119.0 0.0 0
21.00 VNTV1422W21 0.30 0.00 0.20 11.0 0.25 119.0 0.0 0
23.00 VNTV1422W23 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0
24.00 VNTV1422W24 0.25 0.00 0.05 11.0 0.25 329.0 0.0 0
25.00 VNTV1422W25 0.25 0.00 0.05 1.0 0.25 292.0 0.0 0
26.00 VNTV1422W26 1.40 1.15 0.10 358.0 0.25 259.0 40.0 40
27.00 VNTV1422W27 0.30 0.00 0.05 21.0 0.25 243.0 0.0 0
28.00 VNTV1422W28 1.90 1.85 0.05 10.0 0.35 324.0 8.0 8
29.00 VNTV1422W29 0.05 0.00 0.05 821.0 0.45 401.0 0.0 0
30.00 VNTV1422W30 0.25 0.00 0.10 1105.0 0.60 260.0 0.0 0
31.00 VNTV1422W31 1.25 0.70 0.50 77.0 0.90 120.0 8.0 8
32.00 VNTV1422W32 2.53 1.53 0.90 101.0 1.30 312.0 3.0 3
33.00 VNTV1422W33 2.10 0.45 1.50 25.0 1.85 324.0 2.0 2
34.00 VNTV1422W34 2.40 0.00 2.20 73.0 2.60 204.0 0.0 0
35.00 VNTV1422W35 3.30 0.00 3.00 64.0 3.60 413.0 0.0 0
36.00 VNTV1422W36 4.20 0.00 3.90 90.0 4.50 210.0 0.0 0
37.00 VNTV1422W37 5.00 0.00 4.90 53.0 5.50 145.0 0.0 0
38.00 VNTV1422W38 5.90 0.00 5.90 36.0 6.60 223.0 0.0 0
39.00 VNTV1422W39 6.90 0.00 6.90 57.0 7.60 192.0 0.0 0
40.00 VNTV1422W40 7.80 0.00 7.40 94.0 8.60 35.0 0.0 0
41.00 VNTV1422W41 8.80 0.00 8.40 108.0 9.60 40.0 0.0 0
42.00 VNTV1422W42 9.80 0.00 9.40 101.0 10.60 38.0 0.0 0
43.00 VNTV1422W43 10.40 0.00 10.50 99.0 12.10 43.0 0.0 0
44.00 VNTV1422W44 11.40 0.00 11.50 156.0 12.90 177.0 0.0 0