$33.74 +0.07 (0.21%) Vantiv Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 33.74
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: +0.07 (0.21%)
Prev Close: 33.67
Open: 33.80
Bid: 30.73
Ask: 36.66
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 VNTV1420L22 11.20 0.00 10.80 305.0 12.60 291.0 0.0 0
23.00 VNTV1420L23 10.20 0.00 10.10 88.0 11.30 67.0 0.0 0
24.00 VNTV1420L24 9.10 0.00 9.20 86.0 10.30 69.0 0.0 0
25.00 VNTV1420L25 8.10 0.00 8.20 86.0 9.30 86.0 0.0 0
26.00 VNTV1420L26 7.10 0.00 7.20 58.0 8.30 78.0 0.0 0
27.00 VNTV1420L27 6.40 0.00 6.20 127.0 7.30 132.0 0.0 0
28.00 VNTV1420L28 5.40 0.00 5.20 127.0 6.40 131.0 0.0 0
29.00 VNTV1420L29 4.50 0.00 4.30 196.0 5.20 190.0 0.0 0
30.00 VNTV1420L30 1.20 -2.30 3.40 198.0 4.20 216.0 7.0 10
31.00 VNTV1420L31 2.25 -0.30 2.40 202.0 3.20 227.0 2.0 44
32.00 VNTV1420L32 0.70 -1.00 1.70 150.0 2.15 155.0 10.0 10
33.00 VNTV1420L33 0.80 -0.20 1.00 144.0 1.35 52.0 5.0 5
34.00 VNTV1420L34 0.50 0.05 0.45 109.0 0.85 162.0 10.0 28
35.00 VNTV1420L35 0.15 0.00 0.05 384.0 0.55 162.0 0.0 0
36.00 VNTV1420L36 0.25 0.00 0.20 10.0 0.25 1.0 0.0 0
37.00 VNTV1420L37 0.25 0.00 0.05 1.0 0.25 122.0 0.0 0
38.00 VNTV1420L38 0.25 0.00 0.00 0.0 0.25 139.0 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 0.25 136.0 0.0 0
23.00 VNTV1420X23 0.25 0.00 0.00 0.0 0.25 8.0 0.0 0
24.00 VNTV1420X24 0.25 0.00 0.00 0.0 0.25 8.0 0.0 0
25.00 VNTV1420X25 0.25 0.00 0.00 0.0 0.25 8.0 0.0 0
26.00 VNTV1420X26 0.25 0.00 0.05 10.0 0.30 11.0 0.0 0
27.00 VNTV1420X27 0.25 0.00 0.05 10.0 0.25 8.0 0.0 0
28.00 VNTV1420X28 0.25 0.00 0.05 27.0 0.25 8.0 0.0 0
29.00 VNTV1420X29 0.25 0.00 0.10 10.0 0.25 122.0 0.0 0
30.00 VNTV1420X30 0.74 0.69 0.05 25.0 0.25 136.0 10.0 44
31.00 VNTV1420X31 1.16 0.91 0.05 10.0 0.40 295.0 9.0 9
32.00 VNTV1420X32 0.10 0.00 0.10 1.0 0.50 187.0 0.0 0
33.00 VNTV1420X33 2.60 2.20 0.25 192.0 0.70 207.0 1.0 1
34.00 VNTV1420X34 1.18 0.38 0.70 193.0 1.15 184.0 10.0 10
35.00 VNTV1420X35 1.45 0.00 1.40 71.0 1.80 84.0 0.0 0
36.00 VNTV1420X36 2.30 0.00 2.10 219.0 2.70 195.0 0.0 0
37.00 VNTV1420X37 3.20 0.00 2.90 139.0 3.70 143.0 0.0 0
38.00 VNTV1420X38 4.10 0.00 3.90 144.0 4.70 130.0 0.0 0