$30.78 +0.01 (0.03%) Vantiv Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 30.78
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.01 (0.03%)
Prev Close: 30.77
Open: 30.58
Bid: 30.76
Ask: 30.78
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 VNTV1422K18 12.30 0.00 11.90 552.0 13.50 481.0 0.0 0
19.00 VNTV1422K19 11.20 0.00 10.90 94.0 12.10 30.0 0.0 0
20.00 VNTV1422K20 10.30 0.00 10.30 184.0 11.10 30.0 0.0 0
21.00 VNTV1422K21 9.20 0.00 9.30 244.0 10.00 90.0 0.0 0
23.00 VNTV1422K23 7.60 0.00 7.30 247.0 8.00 91.0 0.0 0
24.00 VNTV1422K24 6.60 0.00 6.30 270.0 7.10 168.0 0.0 0
25.00 VNTV1422K25 5.60 0.00 5.30 262.0 6.00 90.0 0.0 0
26.00 VNTV1422K26 4.60 0.00 4.50 217.0 5.00 23.0 0.0 0
27.00 VNTV1422K27 5.10 1.40 3.50 397.0 4.10 58.0 10.0 17
28.00 VNTV1422K28 2.85 0.00 2.60 526.0 3.30 300.0 0.0 0
29.00 VNTV1422K29 2.10 0.00 1.95 381.0 2.35 9.0 0.0 0
30.00 VNTV1422K30 2.76 1.41 1.30 297.0 1.65 21.0 20.0 16
31.00 VNTV1422K31 1.45 0.60 0.80 198.0 1.20 179.0 5.0 5
32.00 VNTV1422K32 0.50 0.10 0.45 249.0 0.85 280.0 1.0 6
33.00 VNTV1422K33 0.65 0.45 0.05 1679.0 0.60 318.0 10.0 13
34.00 VNTV1422K34 0.40 0.35 0.05 699.0 0.40 297.0 89.0 89
35.00 VNTV1422K35 0.60 0.25 0.05 1.0 0.40 388.0 10.0 21
36.00 VNTV1422K36 1.15 0.85 0.05 11.0 0.25 319.0 4.0 44
37.00 VNTV1422K37 0.40 0.10 0.05 10.0 0.25 227.0 11.0 11
38.00 VNTV1422K38 0.25 0.00 0.05 11.0 0.25 342.0 0.0 0
39.00 VNTV1422K39 0.25 0.00 0.05 10.0 0.25 289.0 0.0 0
40.00 VNTV1422K40 0.25 0.00 0.05 10.0 0.25 155.0 0.0 0
41.00 VNTV1422K41 0.25 0.00 0.05 11.0 0.25 152.0 0.0 0
42.00 VNTV1422K42 0.25 0.00 0.05 1.0 0.25 157.0 0.0 0
43.00 VNTV1422K43 0.25 0.00 0.05 11.0 0.25 157.0 0.0 0
44.00 VNTV1422K44 0.25 0.00 0.05 11.0 0.25 139.0 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 0.25 143.0 0.0 0
19.00 VNTV1422W19 0.25 0.00 0.15 11.0 0.25 143.0 0.0 0
20.00 VNTV1422W20 0.25 0.00 0.15 11.0 0.25 117.0 0.0 0
21.00 VNTV1422W21 0.25 0.00 0.20 11.0 0.25 117.0 0.0 0
23.00 VNTV1422W23 0.25 0.00 0.05 11.0 0.25 304.0 0.0 0
24.00 VNTV1422W24 0.30 0.00 0.05 11.0 0.25 170.0 0.0 0
25.00 VNTV1422W25 0.30 0.00 0.05 1.0 0.25 211.0 0.0 0
26.00 VNTV1422W26 1.40 1.05 0.10 358.0 0.25 115.0 40.0 40
27.00 VNTV1422W27 0.05 0.00 0.05 21.0 0.30 121.0 0.0 0
28.00 VNTV1422W28 1.90 1.70 0.10 1510.0 0.50 180.0 8.0 8
29.00 VNTV1422W29 0.35 0.00 0.35 200.0 0.75 305.0 0.0 0
30.00 VNTV1422W30 0.55 0.00 0.55 757.0 1.00 178.0 0.0 0
31.00 VNTV1422W31 1.25 0.00 1.05 313.0 1.50 187.0 8.0 8
32.00 VNTV1422W32 2.53 0.93 1.70 140.0 2.15 275.0 3.0 3
33.00 VNTV1422W33 2.10 -0.20 2.35 246.0 3.10 411.0 2.0 2
34.00 VNTV1422W34 3.10 0.00 3.20 313.0 3.80 338.0 0.0 0
35.00 VNTV1422W35 4.00 0.00 4.10 231.0 4.80 234.0 0.0 0
36.00 VNTV1422W36 4.90 0.00 5.00 244.0 5.70 151.0 0.0 0
37.00 VNTV1422W37 6.00 0.00 5.90 238.0 6.70 138.0 0.0 0
38.00 VNTV1422W38 6.70 0.00 7.00 204.0 7.80 210.0 0.0 0
39.00 VNTV1422W39 7.70 0.00 7.90 193.0 8.80 96.0 0.0 0
40.00 VNTV1422W40 8.10 0.00 8.90 199.0 9.80 99.0 0.0 0
41.00 VNTV1422W41 9.10 0.00 9.90 94.0 10.80 102.0 0.0 0
42.00 VNTV1422W42 10.10 0.00 10.50 85.0 12.10 76.0 0.0 0
43.00 VNTV1422W43 10.90 0.00 11.50 137.0 13.10 20.0 0.0 0
44.00 VNTV1422W44 12.40 0.00 12.50 438.0 14.10 464.0 0.0 0