Vantiv Inc $31.28

down -0.13


29/8/2014 04:03 PM  |  NYSE : VNTV  
Industries : Diversified Services / Business Services
Last Trade: 31.28
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: -0.13 (-0.41 %)
Prev Close: 31.41
Open: 31.52
Bid: 31.27
Ask: 31.28
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VNTV Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 VNTV1420I18 12.60 0.00 12.60 485.0 14.10 427.0 0.0 0
19.00 VNTV1420I19 11.60 0.00 11.40 117.0 13.10 45.0 0.0 0
20.00 VNTV1420I20 10.60 0.00 10.40 108.0 12.10 45.0 0.0 0
21.00 VNTV1420I21 10.00 0.00 9.80 120.0 10.80 45.0 0.0 0
23.00 VNTV1420I23 8.00 0.00 7.80 95.0 8.80 45.0 0.0 0
24.00 VNTV1420I24 7.00 0.00 6.80 248.0 7.80 250.0 0.0 0
25.00 VNTV1420I25 6.00 0.00 5.80 248.0 6.80 248.0 0.0 0
26.00 VNTV1420I26 5.10 0.00 5.00 268.0 5.60 258.0 0.0 0
27.00 VNTV1420I27 4.20 0.00 4.00 255.0 4.60 259.0 0.0 0
28.00 VNTV1420I28 3.20 0.00 2.95 160.0 3.70 161.0 0.0 0
29.00 VNTV1420I29 2.25 0.00 2.05 308.0 2.55 141.0 0.0 0
30.00 VNTV1420I30 1.50 0.00 1.30 304.0 1.75 272.0 0.0 0
31.00 VNTV1420I31 0.80 0.00 0.60 553.0 1.10 433.0 0.0 0
32.00 VNTV1420I32 0.64 0.00 0.25 123.0 0.70 724.0 8.0 2
33.00 VNTV1420I33 0.35 0.15 0.15 1.0 0.50 807.0 2.0 1,002
34.00 VNTV1420I34 0.40 0.00 0.05 10.0 0.40 410.0 0.0 0
35.00 VNTV1420I35 0.49 0.19 0.05 10.0 0.30 519.0 2.0 6
36.00 VNTV1420I36 0.25 0.00 0.05 11.0 0.25 102.0 0.0 0
37.00 VNTV1420I37 0.25 0.00 0.05 11.0 0.25 104.0 0.0 0
38.00 VNTV1420I38 0.25 0.00 0.10 1.0 0.25 105.0 0.0 0
39.00 VNTV1420I39 0.25 0.00 0.05 11.0 0.30 115.0 0.0 0
40.00 VNTV1420I40 0.25 0.00 0.05 11.0 0.30 115.0 0.0 0
41.00 VNTV1420I41 0.25 0.00 0.05 11.0 0.25 101.0 0.0 0
42.00 VNTV1420I42 0.25 0.00 0.00 0.0 0.25 101.0 0.0 0
43.00 VNTV1420I43 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
44.00 VNTV1420I44 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0

Put Options: VNTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 VNTV1420U18 0.25 0.00 0.00 0.0 0.25 181.0 0.0 0
19.00 VNTV1420U19 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
20.00 VNTV1420U20 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
21.00 VNTV1420U21 0.25 0.00 0.00 0.0 0.35 119.0 0.0 0
23.00 VNTV1420U23 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
24.00 VNTV1420U24 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
25.00 VNTV1420U25 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
26.00 VNTV1420U26 0.25 0.00 0.10 11.0 0.25 144.0 0.0 0
27.00 VNTV1420U27 0.25 0.00 0.05 11.0 0.25 139.0 0.0 0
28.00 VNTV1420U28 0.25 0.00 0.05 11.0 0.25 166.0 0.0 0
29.00 VNTV1420U29 0.40 0.00 0.05 11.0 0.25 160.0 0.0 0
30.00 VNTV1420U30 0.05 0.00 0.10 1.0 0.55 711.0 0.0 0
31.00 VNTV1420U31 0.25 0.00 0.35 731.0 0.80 375.0 0.0 0
32.00 VNTV1420U32 0.95 0.15 0.95 108.0 1.40 538.0 1.0 7
33.00 VNTV1420U33 1.55 0.00 1.70 192.0 2.15 358.0 0.0 0
34.00 VNTV1420U34 1.65 -0.60 2.45 521.0 3.10 487.0 8.0 7
35.00 VNTV1420U35 3.20 0.00 3.40 297.0 4.10 277.0 0.0 0
36.00 VNTV1420U36 4.20 0.00 4.40 252.0 5.00 244.0 0.0 0
37.00 VNTV1420U37 5.10 0.00 5.30 292.0 6.20 268.0 0.0 0
38.00 VNTV1420U38 6.10 0.00 6.30 256.0 7.30 256.0 0.0 0
39.00 VNTV1420U39 7.10 0.00 7.30 207.0 8.30 189.0 0.0 0
40.00 VNTV1420U40 8.10 0.00 8.30 149.0 9.30 46.0 0.0 0
41.00 VNTV1420U41 9.10 0.00 9.30 133.0 10.30 46.0 0.0 0
42.00 VNTV1420U42 10.00 0.00 10.10 52.0 11.30 42.0 0.0 0
43.00 VNTV1420U43 10.70 0.00 10.90 41.0 12.60 41.0 0.0 0
44.00 VNTV1420U44 11.70 0.00 11.90 342.0 13.40 287.0 0.0 0
Trading Center