$31.83 -0.66 (-2.03%) Vantiv Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 31.83
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.66 (-2.03%)
Prev Close: 32.49
Open: 32.39
Bid: 31.83
Ask: 31.84
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VNTV1418J24 7.70 0.00 7.30 438.0 8.30 383.0 0.0 0
25.00 VNTV1418J25 6.50 0.00 6.50 109.0 7.30 118.0 0.0 0
26.00 VNTV1418J26 5.90 0.00 5.30 100.0 6.40 162.0 0.0 0
27.00 VNTV1418J27 4.50 0.00 4.50 172.0 5.10 169.0 0.0 0
28.00 VNTV1418J28 3.50 0.00 3.60 192.0 4.20 208.0 0.0 0
29.00 VNTV1418J29 2.85 0.00 2.50 573.0 3.30 424.0 0.0 0
30.00 VNTV1418J30 2.40 0.00 1.85 459.0 2.25 272.0 40.0 30
31.00 VNTV1418J31 1.20 -0.10 1.15 99.0 1.55 350.0 5.0 5
32.00 VNTV1418J32 0.70 -0.30 0.60 211.0 0.85 184.0 315.0 32
33.00 VNTV1418J33 0.70 0.50 0.25 344.0 0.70 749.0 5.0 127
34.00 VNTV1418J34 0.40 0.25 0.40 56.0 0.45 653.0 1000.0 0
35.00 VNTV1418J35 0.50 0.00 0.05 10.0 0.30 167.0 0.0 0
36.00 VNTV1418J36 0.50 0.00 0.05 10.0 0.25 170.0 0.0 0
37.00 VNTV1418J37 0.30 0.00 0.10 22.0 0.25 183.0 0.0 0
38.00 VNTV1418J38 0.25 0.00 0.05 11.0 0.25 197.0 0.0 0
39.00 VNTV1418J39 0.25 0.00 0.00 0.0 0.25 188.0 0.0 0
40.00 VNTV1418J40 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0

Put Options: VNTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 VNTV1418V24 0.25 0.00 0.00 0.0 0.20 56.0 0.0 0
25.00 VNTV1418V25 0.25 0.00 0.00 0.0 0.25 225.0 0.0 0
26.00 VNTV1418V26 0.30 0.00 0.00 0.0 0.25 187.0 0.0 0
27.00 VNTV1418V27 0.30 0.00 0.05 11.0 0.25 180.0 0.0 0
28.00 VNTV1418V28 0.30 0.00 0.10 10.0 0.25 258.0 0.0 0
29.00 VNTV1418V29 0.30 0.00 0.10 10.0 0.35 419.0 0.0 0
30.00 VNTV1418V30 0.80 0.70 0.10 1.0 0.45 573.0 1.0 1
31.00 VNTV1418V31 0.10 0.00 0.30 474.0 0.65 245.0 0.0 0
32.00 VNTV1418V32 0.90 0.00 0.75 126.0 1.10 579.0 10.0 17
33.00 VNTV1418V33 0.95 0.00 1.45 66.0 1.85 487.0 0.0 0
34.00 VNTV1418V34 1.55 0.00 2.05 475.0 2.65 433.0 0.0 0
35.00 VNTV1418V35 2.50 0.00 2.95 132.0 3.60 140.0 0.0 0
36.00 VNTV1418V36 3.50 0.00 3.90 123.0 4.60 124.0 0.0 0
37.00 VNTV1418V37 4.40 0.00 4.90 128.0 5.50 124.0 0.0 0
38.00 VNTV1418V38 5.30 0.00 5.80 125.0 6.50 132.0 0.0 0
39.00 VNTV1418V39 6.30 0.00 6.80 113.0 7.50 160.0 0.0 0
40.00 VNTV1418V40 7.30 0.00 7.80 299.0 8.70 405.0 0.0 0