Visa Inc $209.40

up +0.58


24/4/2014 06:40 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Last Trade: 209.40
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.58 (0.28 %)
Prev Close: 208.82
Open: 209.80
Bid: 209.30
Ask: 210.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get V Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 V1425D145 62.15 0.00 62.00 5.0 66.00 1.0 0.0 0
150.00 V1425D150 57.15 0.00 57.00 5.0 61.10 1.0 0.0 0
155.00 V1425D155 52.15 0.00 52.00 21.0 56.10 10.0 0.0 0
157.50 V1425D157.5 49.65 0.00 49.50 5.0 53.65 1.0 0.0 0
160.00 V1425D160 53.90 6.75 47.00 5.0 51.10 1.0 2.0 2
162.50 V1425D162.5 44.65 0.00 44.50 11.0 48.65 21.0 0.0 0
165.00 V1425D165 58.40 16.25 42.00 6.0 46.10 1.0 1.0 0
167.50 V1425D167.5 39.85 0.00 39.50 21.0 43.70 10.0 0.0 0
170.00 V1425D170 37.15 0.00 37.00 11.0 41.15 1.0 0.0 0
172.50 V1425D172.5 35.05 0.00 34.50 11.0 38.45 10.0 0.0 0
175.00 V1425D175 32.40 0.00 31.90 10.0 36.20 10.0 0.0 0
177.50 V1425D177.5 29.85 0.00 29.40 10.0 33.50 10.0 0.0 0
180.00 V1425D180 29.00 0.00 26.85 11.0 30.00 5.0 1.0 16
182.50 V1425D182.5 25.25 0.00 24.40 10.0 28.45 10.0 0.0 0
185.00 V1425D185 23.65 0.75 21.90 10.0 25.95 10.0 6.0 3
187.50 V1425D187.5 20.30 0.00 19.50 18.0 23.50 10.0 0.0 0
190.00 V1425D190 18.50 0.00 18.00 1.0 21.00 28.0 1.0 19
192.50 V1425D192.5 15.45 0.00 14.95 28.0 18.55 28.0 0.0 0
195.00 V1425D195 8.25 -4.90 12.70 1.0 16.10 1.0 1.0 11
197.50 V1425D197.5 11.33 -0.17 11.00 165.0 12.35 103.0 13.0 79
200.00 V1425D200 9.30 0.15 9.20 246.0 9.90 29.0 128.0 356
202.50 V1425D202.5 7.61 0.66 6.95 280.0 7.75 29.0 21.0 491
205.00 V1425D205 5.85 0.60 5.60 21.0 5.95 22.0 232.0 2,102
207.50 V1425D207.5 4.09 0.39 3.85 25.0 4.40 11.0 240.0 283
210.00 V1425D210 2.94 0.26 2.26 3.0 2.96 3.0 1220.0 748
212.50 V1425D212.5 1.83 0.08 1.55 54.0 2.01 10.0 1437.0 317
215.00 V1425D215 1.12 -0.03 0.90 42.0 1.22 10.0 1353.0 3,748
217.50 V1425D217.5 0.68 0.04 0.63 10.0 0.74 10.0 771.0 1,118
220.00 V1425D220 0.38 -0.01 0.39 25.0 0.48 10.0 608.0 837
222.50 V1425D222.5 0.24 0.02 0.20 10.0 0.27 20.0 298.0 355
225.00 V1425D225 0.15 0.03 0.11 2.0 0.15 10.0 425.0 421
227.50 V1425D227.5 0.09 0.04 0.05 20.0 0.15 10.0 113.0 651
230.00 V1425D230 0.03 -0.11 0.02 5.0 0.26 3.0 12.0 334
232.50 V1425D232.5 0.24 0.13 0.01 5.0 1.16 1.0 10.0 228
235.00 V1425D235 0.05 -0.02 0.01 5.0 0.12 10.0 1.0 57
237.50 V1425D237.5 0.11 -0.08 0.01 5.0 0.15 29.0 9.0 139
240.00 V1425D240 0.26 0.07 0.01 15.0 0.15 140.0 5.0 393
242.50 V1425D242.5 0.05 -0.14 0.01 11.0 0.02 50.0 4.0 45
245.00 V1425D245 0.05 0.04 0.01 4.0 0.01 100.0 2.0 73
247.50 V1425D247.5 0.36 0.11 0.05 52.0 0.25 93.0 1.0 27
250.00 V1425D250 0.96 0.77 0.01 5.0 0.24 147.0 9.0 19
252.50 V1425D252.5 0.13 -0.12 0.06 1.0 0.24 175.0 50.0 16
255.00 V1425D255 0.25 0.00 0.02 48.0 0.24 167.0 0.0 0
257.50 V1425D257.5 0.25 0.00 0.01 5.0 0.24 178.0 0.0 0
260.00 V1425D260 0.25 0.00 0.01 36.0 0.24 108.0 0.0 0
262.50 V1425D262.5 0.25 0.00 0.01 10.0 0.24 130.0 0.0 0
265.00 V1425D265 0.25 0.00 0.01 10.0 0.24 69.0 0.0 0
270.00 V1425D270 0.25 0.00 0.01 1.0 0.24 57.0 0.0 0
275.00 V1425D275 0.25 0.00 0.00 0.0 0.26 60.0 0.0 0
280.00 V1425D280 0.25 0.00 0.01 5.0 0.24 62.0 0.0 0
285.00 V1425D285 0.25 0.00 0.00 0.0 0.25 63.0 0.0 0
290.00 V1425D290 0.25 0.00 0.00 0.0 0.24 57.0 0.0 0
295.00 V1425D295 0.25 0.00 0.00 0.0 0.26 60.0 0.0 0
300.00 V1425D300 0.25 0.00 0.00 0.0 0.24 60.0 0.0 0
310.00 V1425D310 0.25 0.00 0.00 0.0 0.24 49.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 V1425P145 0.25 0.00 0.00 0.0 0.24 58.0 0.0 0
150.00 V1425P150 0.25 0.00 0.00 0.0 0.24 58.0 0.0 0
155.00 V1425P155 0.25 0.00 0.00 0.0 0.26 58.0 0.0 0
157.50 V1425P157.5 0.25 0.00 0.00 0.0 0.24 58.0 0.0 0
160.00 V1425P160 0.08 -0.13 0.01 11.0 0.24 58.0 25.0 15
162.50 V1425P162.5 0.25 0.00 0.02 262.0 0.24 58.0 0.0 0
165.00 V1425P165 0.25 0.00 0.02 396.0 0.02 97.0 0.0 0
167.50 V1425P167.5 0.25 0.00 0.02 44.0 0.24 223.0 0.0 0
170.00 V1425P170 0.12 -0.13 0.07 405.0 0.01 100.0 5.0 5
172.50 V1425P172.5 0.05 0.00 0.05 266.0 0.24 191.0 0.0 0
175.00 V1425P175 0.06 -0.19 0.03 286.0 0.09 87.0 1.0 11
177.50 V1425P177.5 0.25 0.00 0.03 310.0 0.09 106.0 0.0 0
180.00 V1425P180 0.02 0.01 0.01 6.0 0.02 13.0 5.0 90
182.50 V1425P182.5 0.20 -0.05 0.04 55.0 0.17 212.0 10.0 52
185.00 V1425P185 0.14 0.13 0.01 5.0 0.07 19.0 5.0 135
187.50 V1425P187.5 0.34 0.16 0.03 133.0 0.17 211.0 3.0 13
190.00 V1425P190 0.05 -0.02 0.01 5.0 0.15 21.0 2.0 489
192.50 V1425P192.5 0.05 -0.04 0.02 38.0 0.08 53.0 88.0 181
195.00 V1425P195 0.10 -0.10 0.06 11.0 0.10 1.0 366.0 501
197.50 V1425P197.5 0.20 -0.14 0.16 21.0 0.23 51.0 538.0 1,076
200.00 V1425P200 0.49 -0.11 0.32 18.0 0.50 40.0 1345.0 810
202.50 V1425P202.5 0.85 -0.16 0.78 3.0 0.85 10.0 667.0 516
205.00 V1425P205 1.43 -0.26 1.37 21.0 1.50 42.0 642.0 699
207.50 V1425P207.5 2.37 -0.29 2.31 15.0 2.45 15.0 912.0 1,064
210.00 V1425P210 3.60 -0.23 3.50 37.0 3.70 26.0 581.0 505
212.50 V1425P212.5 5.10 -0.65 4.95 23.0 5.15 32.0 226.0 94
215.00 V1425P215 6.60 -0.63 6.65 107.0 7.25 505.0 19.0 366
217.50 V1425P217.5 9.16 -0.06 8.50 318.0 9.60 513.0 5.0 97
220.00 V1425P220 11.40 0.70 10.90 109.0 11.70 390.0 6.0 114
222.50 V1425P222.5 18.90 6.20 11.90 319.0 14.70 465.0 57.0 303
225.00 V1425P225 27.54 12.79 14.60 297.0 17.35 279.0 1.0 206
227.50 V1425P227.5 29.98 12.83 17.15 292.0 19.75 286.0 1.0 316
230.00 V1425P230 21.45 0.00 20.45 57.0 21.95 168.0 1.0 237
232.50 V1425P232.5 10.95 -11.20 21.80 246.0 25.00 61.0 143.0 143
235.00 V1425P235 30.70 6.05 23.85 42.0 28.10 54.0 1.0 2
237.50 V1425P237.5 41.90 14.75 26.35 21.0 30.60 32.0 1.0 1
240.00 V1425P240 29.65 0.00 28.95 1.0 33.10 1.0 0.0 0
242.50 V1425P242.5 32.05 0.00 31.35 21.0 35.60 21.0 0.0 0
245.00 V1425P245 34.55 0.00 33.85 21.0 38.05 21.0 0.0 0
247.50 V1425P247.5 20.85 -16.15 36.35 21.0 40.55 21.0 20.0 20
250.00 V1425P250 39.40 0.00 38.85 10.0 43.05 21.0 0.0 0
252.50 V1425P252.5 42.05 0.00 41.35 21.0 45.55 21.0 0.0 0
255.00 V1425P255 44.50 0.00 43.85 21.0 48.10 10.0 0.0 0
257.50 V1425P257.5 46.90 0.00 46.40 3.0 50.55 22.0 0.0 0
260.00 V1425P260 49.40 0.00 48.85 32.0 53.05 11.0 0.0 0
262.50 V1425P262.5 51.90 0.00 51.40 21.0 55.55 11.0 0.0 0
265.00 V1425P265 54.45 0.00 53.85 11.0 58.05 10.0 0.0 0
270.00 V1425P270 59.20 0.00 59.00 1.0 63.15 20.0 0.0 0
275.00 V1425P275 64.45 0.00 63.80 11.0 68.05 10.0 0.0 0
280.00 V1425P280 69.20 0.00 69.00 1.0 73.05 10.0 0.0 0
285.00 V1425P285 74.25 0.00 73.80 11.0 78.05 10.0 0.0 0
290.00 V1425P290 79.45 0.00 78.90 10.0 83.05 10.0 0.0 0
295.00 V1425P295 84.25 0.00 83.95 10.0 88.05 10.0 0.0 0
300.00 V1425P300 89.15 0.00 88.95 1.0 93.05 10.0 0.0 0
310.00 V1425P310 99.25 0.00 99.00 1.0 103.10 5.0 0.0 0
Trading Center