Vantiv Inc $34.39

up +0.31


30/7/2014 12:50 PM  |  NYSE : VNTV  
Industries : Diversified Services / Business Services
Last Trade: 34.39
Trade Time: Jul 30 12:50 PM Eastern Daylight Time
Change: 0.31 (0.91 %)
Prev Close: 34.08
Open: 34.15
Bid: 34.39
Ask: 34.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VNTV Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 VNTV1416H15 18.30 0.00 18.40 260.0 20.10 111.0 0.0 0
17.50 VNTV1416H17.5 15.80 0.00 15.90 97.0 17.60 45.0 0.0 0
19.00 VNTV1416H19 14.30 0.00 14.40 97.0 16.10 35.0 0.0 0
20.00 VNTV1416H20 13.30 0.00 13.40 99.0 15.10 85.0 0.0 0
21.00 VNTV1416H21 12.30 0.00 12.40 97.0 14.10 35.0 0.0 0
22.50 VNTV1416H22.5 10.80 0.00 10.90 97.0 12.60 45.0 0.0 0
24.00 VNTV1416H24 9.70 0.00 9.80 92.0 10.80 48.0 0.0 0
25.00 VNTV1416H25 5.70 -3.00 8.80 245.0 9.70 221.0 5.0 5
26.00 VNTV1416H26 4.20 -3.50 7.80 113.0 8.70 74.0 1.0 1
27.00 VNTV1416H27 4.35 -2.35 6.80 139.0 7.70 134.0 1.0 1
28.00 VNTV1416H28 2.30 -3.40 5.80 143.0 6.70 148.0 1.0 1
29.00 VNTV1416H29 4.80 0.00 5.00 122.0 5.50 44.0 0.0 0
30.00 VNTV1416H30 4.00 0.20 4.00 428.0 4.60 75.0 2.0 7
31.00 VNTV1416H31 1.44 -1.41 3.10 357.0 3.60 44.0 6.0 17
32.00 VNTV1416H32 1.35 -0.70 2.10 492.0 2.70 62.0 21.0 21
33.00 VNTV1416H33 1.65 0.40 1.40 331.0 1.85 112.0 1.0 110
34.00 VNTV1416H34 1.30 0.55 0.75 408.0 1.15 107.0 7.0 19
35.00 VNTV1416H35 0.75 0.50 0.30 523.0 0.65 136.0 18.0 203
36.00 VNTV1416H36 0.40 0.30 0.20 1.0 0.45 410.0 10.0 10
37.00 VNTV1416H37 0.05 0.00 0.05 10.0 0.35 628.0 0.0 0
38.00 VNTV1416H38 0.35 0.00 0.05 10.0 0.30 665.0 0.0 0
39.00 VNTV1416H39 0.25 0.00 0.05 11.0 0.25 660.0 0.0 0
40.00 VNTV1416H40 0.60 0.25 0.05 11.0 0.25 315.0 5.0 5
41.00 VNTV1416H41 0.25 0.00 0.00 0.0 0.25 224.0 0.0 0
42.00 VNTV1416H42 0.25 0.00 0.00 0.0 0.35 633.0 0.0 0
43.00 VNTV1416H43 0.25 0.00 0.00 0.0 0.25 241.0 0.0 0
44.00 VNTV1416H44 0.25 0.00 0.00 0.0 0.25 243.0 0.0 0
45.00 VNTV1416H45 0.25 0.00 0.05 10.0 0.25 106.0 0.0 0

Put Options: VNTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 VNTV1416T15 0.25 0.00 0.15 11.0 0.35 197.0 0.0 0
17.50 VNTV1416T17.5 0.35 0.00 0.15 11.0 0.35 107.0 0.0 0
19.00 VNTV1416T19 0.35 0.00 0.00 0.0 0.35 318.0 0.0 0
20.00 VNTV1416T20 0.25 0.00 0.20 11.0 0.35 106.0 0.0 0
21.00 VNTV1416T21 0.35 0.00 0.00 0.0 0.35 318.0 0.0 0
22.50 VNTV1416T22.5 0.35 0.00 0.05 11.0 0.35 106.0 0.0 0
24.00 VNTV1416T24 0.35 0.00 0.00 0.0 0.35 299.0 0.0 0
25.00 VNTV1416T25 0.35 0.00 0.05 11.0 0.35 105.0 0.0 0
26.00 VNTV1416T26 0.35 0.00 0.10 11.0 0.35 299.0 0.0 0
27.00 VNTV1416T27 0.35 0.00 0.05 11.0 0.35 415.0 0.0 0
28.00 VNTV1416T28 0.35 0.00 0.05 11.0 0.35 364.0 0.0 0
29.00 VNTV1416T29 0.25 0.00 0.05 11.0 0.35 582.0 11.0 11
30.00 VNTV1416T30 0.20 -0.15 0.05 11.0 0.35 558.0 11.0 21
31.00 VNTV1416T31 1.74 1.69 0.05 11.0 0.35 508.0 6.0 6
32.00 VNTV1416T32 0.20 0.00 0.05 519.0 0.40 235.0 0.0 0
33.00 VNTV1416T33 0.45 0.30 0.25 351.0 0.55 88.0 3.0 0
34.00 VNTV1416T34 1.00 0.45 0.50 591.0 0.95 244.0 6.0 4
35.00 VNTV1416T35 4.35 3.20 1.05 113.0 1.45 70.0 1.0 1
36.00 VNTV1416T36 1.85 0.00 1.75 89.0 2.15 87.0 0.0 0
37.00 VNTV1416T37 2.70 0.00 2.55 173.0 3.20 117.0 0.0 0
38.00 VNTV1416T38 3.60 0.00 3.50 97.0 4.10 159.0 0.0 0
39.00 VNTV1416T39 4.60 0.00 4.50 95.0 5.10 181.0 0.0 0
40.00 VNTV1416T40 8.95 3.55 5.30 139.0 6.40 145.0 1.0 1
41.00 VNTV1416T41 6.50 0.00 6.30 129.0 7.30 129.0 0.0 0
42.00 VNTV1416T42 7.40 0.00 7.30 121.0 8.30 96.0 0.0 0
43.00 VNTV1416T43 8.40 0.00 8.30 121.0 9.30 96.0 0.0 0
44.00 VNTV1416T44 9.40 0.00 9.30 121.0 10.30 93.0 0.0 0
45.00 VNTV1416T45 10.10 0.00 10.10 244.0 11.30 153.0 0.0 0
Trading Center