$33.62 +0.36 (1.08%) Vantiv Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 33.62
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.36 (1.08%)
Prev Close: 33.26
Open: 33.40
Bid: 33.61
Ask: 33.62
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 VNTV1420L22 10.70 0.00 10.70 303.0 12.30 281.0 0.0 0
23.00 VNTV1420L23 10.10 0.00 10.10 108.0 11.00 90.0 0.0 0
24.00 VNTV1420L24 9.10 0.00 9.10 108.0 10.00 91.0 0.0 0
25.00 VNTV1420L25 8.10 0.00 8.10 108.0 9.00 90.0 0.0 0
26.00 VNTV1420L26 7.10 0.00 7.10 156.0 8.00 174.0 0.0 0
27.00 VNTV1420L27 6.10 0.00 6.10 157.0 7.00 196.0 0.0 0
28.00 VNTV1420L28 5.10 0.00 5.10 140.0 5.80 47.0 0.0 0
29.00 VNTV1420L29 4.20 0.00 4.20 142.0 4.80 39.0 0.0 0
30.00 VNTV1420L30 1.20 -2.00 3.20 149.0 3.90 90.0 7.0 10
31.00 VNTV1420L31 2.25 -0.05 2.30 166.0 3.10 183.0 2.0 44
32.00 VNTV1420L32 0.70 -0.95 1.65 143.0 2.05 45.0 10.0 10
33.00 VNTV1420L33 0.80 -0.15 0.95 60.0 1.25 51.0 5.0 5
34.00 VNTV1420L34 0.50 0.00 0.45 112.0 0.75 59.0 10.0 18
35.00 VNTV1420L35 0.05 0.00 0.05 375.0 0.50 230.0 0.0 0
36.00 VNTV1420L36 0.30 0.00 0.20 10.0 0.30 99.0 0.0 0
37.00 VNTV1420L37 0.25 0.00 0.05 1.0 0.25 94.0 0.0 0
38.00 VNTV1420L38 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0

Put Options: VNTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 VNTV1420X22 0.25 0.00 0.00 0.0 0.25 135.0 0.0 0
23.00 VNTV1420X23 0.35 0.00 0.00 0.0 0.35 115.0 0.0 0
24.00 VNTV1420X24 0.35 0.00 0.00 0.0 0.35 115.0 0.0 0
25.00 VNTV1420X25 0.35 0.00 0.00 0.0 0.35 140.0 0.0 0
26.00 VNTV1420X26 0.35 0.00 0.05 10.0 0.35 164.0 0.0 0
27.00 VNTV1420X27 0.35 0.00 0.05 10.0 0.35 169.0 0.0 0
28.00 VNTV1420X28 0.35 0.00 0.05 27.0 0.35 252.0 0.0 0
29.00 VNTV1420X29 0.25 0.00 0.10 10.0 0.25 189.0 0.0 0
30.00 VNTV1420X30 0.74 0.69 0.05 35.0 0.25 239.0 10.0 44
31.00 VNTV1420X31 1.16 1.11 0.05 10.0 0.45 456.0 9.0 9
32.00 VNTV1420X32 0.05 0.00 0.05 189.0 0.50 353.0 0.0 0
33.00 VNTV1420X33 2.60 2.20 0.40 74.0 0.90 357.0 1.0 1
34.00 VNTV1420X34 1.18 0.00 0.85 30.0 1.40 397.0 10.0 0
35.00 VNTV1420X35 1.45 0.00 1.45 123.0 2.05 276.0 0.0 0
36.00 VNTV1420X36 2.30 0.00 2.30 73.0 3.10 217.0 0.0 0
37.00 VNTV1420X37 3.20 0.00 3.20 197.0 3.90 267.0 0.0 0
38.00 VNTV1420X38 4.20 0.00 4.20 114.0 4.80 200.0 0.0 0