Vantiv Inc $29.58

up +0.04


17/4/2014 06:40 PM  |  NYSE : VNTV  
Industries : Diversified Services / Business Services
Last Trade: 29.58
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.04 (0.14 %)
Prev Close: 29.54
Open: 29.53
Bid: 29.57
Ask: 29.58
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 10%
Options:

Call Options: VNTV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VNTV1419D25 4.00 0.00 4.20 332.0 4.90 289.0 0.0 0
26.00 VNTV1419D26 5.40 2.40 3.20 325.0 3.90 285.0 3.0 3
27.00 VNTV1419D27 2.05 0.00 2.20 301.0 3.10 331.0 0.0 0
28.00 VNTV1419D28 1.20 0.00 1.40 241.0 1.90 305.0 0.0 0
29.00 VNTV1419D29 0.55 0.30 0.40 209.0 0.85 221.0 4.0 0
30.00 VNTV1419D30 1.00 0.65 0.15 11.0 0.35 367.0 20.0 40
31.00 VNTV1419D31 0.35 0.00 0.10 1.0 0.35 296.0 0.0 0
32.00 VNTV1419D32 1.25 0.90 0.05 10.0 0.35 296.0 30.0 30
33.00 VNTV1419D33 0.65 0.30 0.05 155.0 0.05 10.0 20.0 23
34.00 VNTV1419D34 0.35 0.00 0.05 92.0 0.25 205.0 0.0 0
35.00 VNTV1419D35 0.45 0.10 0.05 40.0 0.35 205.0 1.0 1
36.00 VNTV1419D36 0.35 0.00 0.00 0.0 0.35 252.0 0.0 0
37.00 VNTV1419D37 0.35 0.00 0.00 0.0 0.35 217.0 0.0 0

Put Options: VNTV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 VNTV1419P25 0.35 0.00 0.05 10.0 0.35 252.0 0.0 0
26.00 VNTV1419P26 0.35 0.00 0.05 20.0 0.35 314.0 0.0 0
27.00 VNTV1419P27 0.35 0.00 0.05 10.0 0.25 205.0 0.0 0
28.00 VNTV1419P28 0.35 0.00 0.05 11.0 0.35 271.0 0.0 0
29.00 VNTV1419P29 0.05 0.00 0.05 27.0 0.35 306.0 0.0 0
30.00 VNTV1419P30 0.40 0.00 0.20 204.0 0.60 231.0 0.0 0
31.00 VNTV1419P31 1.35 0.00 1.20 223.0 1.60 231.0 0.0 0
32.00 VNTV1419P32 2.35 0.00 2.20 212.0 2.60 229.0 0.0 0
33.00 VNTV1419P33 2.40 -0.90 3.20 145.0 3.70 189.0 5.0 15
34.00 VNTV1419P34 4.30 0.00 4.10 294.0 4.70 286.0 0.0 0
35.00 VNTV1419P35 5.62 0.32 5.10 305.0 5.70 294.0 325.0 325
36.00 VNTV1419P36 6.20 0.00 6.00 332.0 6.70 291.0 0.0 0
37.00 VNTV1419P37 7.30 0.00 7.00 194.0 7.70 180.0 0.0 0
Trading Center