Visa Inc $213.88

down -2.37


22/9/2014 04:00 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Last Trade: 213.88
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -2.37 (-1.10 %)
Prev Close: 216.25
Open: 216.98
Bid: 213.31
Ask: 214.28
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get V Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 V1426I155 59.65 0.00 58.30 42.0 61.20 1.0 0.0 0
160.00 V1426I160 55.10 0.00 53.25 10.0 56.20 1.0 0.0 0
165.00 V1426I165 50.10 0.00 47.35 1.0 51.05 1.0 0.0 0
170.00 V1426I170 45.05 0.00 43.30 22.0 45.20 42.0 0.0 0
175.00 V1426I175 40.10 0.00 38.30 22.0 40.15 10.0 0.0 0
177.50 V1426I177.5 37.60 0.00 35.60 10.0 37.55 10.0 0.0 0
180.00 V1426I180 35.34 0.29 32.40 1.0 35.90 1.0 10.0 3
182.50 V1426I182.5 32.55 0.00 30.90 10.0 32.55 10.0 0.0 0
185.00 V1426I185 29.60 -2.75 28.65 23.0 30.00 42.0 1.0 21
187.50 V1426I187.5 27.65 0.00 26.15 14.0 27.50 14.0 0.0 0
190.00 V1426I190 25.15 0.00 23.65 14.0 25.00 14.0 0.0 0
192.50 V1426I192.5 22.65 0.00 21.15 35.0 22.50 43.0 0.0 0
195.00 V1426I195 22.40 0.00 18.55 42.0 20.00 42.0 15.0 15
197.50 V1426I197.5 19.15 0.00 16.15 46.0 17.50 46.0 0.0 0
200.00 V1426I200 17.25 0.00 13.70 44.0 14.95 60.0 2.0 7
202.50 V1426I202.5 12.80 -0.90 11.05 97.0 12.80 166.0 12.0 16
205.00 V1426I205 8.80 -3.00 8.65 77.0 10.00 174.0 3.0 61
207.50 V1426I207.5 6.90 -2.00 6.30 242.0 7.55 369.0 12.0 48
210.00 V1426I210 4.70 -1.90 4.15 171.0 5.05 470.0 15.0 82
212.50 V1426I212.5 2.40 -2.42 2.23 41.0 2.60 504.0 74.0 116
215.00 V1426I215 0.95 -1.66 0.92 16.0 0.95 1.0 254.0 862
217.50 V1426I217.5 0.29 -0.85 0.26 11.0 0.29 6.0 261.0 782
220.00 V1426I220 0.08 -0.35 0.07 3.0 0.11 16.0 41.0 882
222.50 V1426I222.5 0.13 0.00 0.02 5.0 0.06 18.0 226.0 405
225.00 V1426I225 0.06 0.02 0.01 37.0 0.08 245.0 13.0 279
227.50 V1426I227.5 0.05 0.04 0.05 3.0 0.16 230.0 3.0 153
230.00 V1426I230 0.12 0.07 0.01 255.0 0.16 81.0 1.0 66
232.50 V1426I232.5 0.08 0.03 0.08 2.0 0.16 81.0 2.0 24
235.00 V1426I235 0.05 0.00 0.03 67.0 0.16 81.0 0.0 0
237.50 V1426I237.5 0.11 0.06 0.02 117.0 0.16 81.0 10.0 10
240.00 V1426I240 0.19 0.14 0.06 10.0 0.16 114.0 10.0 10
242.50 V1426I242.5 0.05 0.00 0.00 0.0 0.16 108.0 0.0 0
245.00 V1426I245 0.05 0.00 0.00 0.0 0.16 108.0 0.0 0
247.50 V1426I247.5 0.05 0.00 0.00 0.0 0.16 114.0 0.0 0
250.00 V1426I250 0.05 0.00 0.00 0.0 0.16 105.0 0.0 0
252.50 V1426I252.5 0.05 0.00 0.00 0.0 0.16 115.0 0.0 0
255.00 V1426I255 0.05 0.00 0.00 0.0 0.16 115.0 0.0 0
257.50 V1426I257.5 0.05 0.00 0.00 0.0 0.16 115.0 0.0 0
260.00 V1426I260 0.15 0.00 0.00 0.0 0.16 114.0 0.0 0
262.50 V1426I262.5 0.15 0.00 0.00 0.0 0.16 88.0 0.0 0
265.00 V1426I265 0.15 0.00 0.00 0.0 0.16 101.0 0.0 0
267.50 V1426I267.5 0.15 0.00 0.00 0.0 0.16 108.0 0.0 0
270.00 V1426I270 0.15 0.00 0.00 0.0 0.16 108.0 0.0 0
275.00 V1426I275 0.15 0.00 0.00 0.0 0.16 85.0 0.0 0
280.00 V1426I280 0.15 0.00 0.00 0.0 0.16 85.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 V1426U155 0.15 0.00 0.00 0.0 0.16 83.0 0.0 0
160.00 V1426U160 0.15 0.00 0.00 0.0 0.16 91.0 0.0 0
165.00 V1426U165 0.15 0.00 0.00 0.0 0.16 85.0 0.0 0
170.00 V1426U170 0.15 0.00 0.00 0.0 0.16 85.0 0.0 0
175.00 V1426U175 0.15 0.00 0.01 11.0 0.16 109.0 0.0 0
177.50 V1426U177.5 0.15 0.00 0.01 11.0 0.16 115.0 0.0 0
180.00 V1426U180 0.05 0.00 0.01 11.0 0.03 1.0 0.0 0
182.50 V1426U182.5 0.15 0.00 0.01 3.0 0.16 114.0 0.0 0
185.00 V1426U185 0.05 0.00 0.01 3.0 0.08 97.0 0.0 0
187.50 V1426U187.5 0.16 0.00 0.01 11.0 0.16 108.0 0.0 0
190.00 V1426U190 0.05 0.00 0.01 62.0 0.16 108.0 1.0 18
192.50 V1426U192.5 0.01 0.00 0.01 65.0 0.16 81.0 0.0 0
195.00 V1426U195 0.08 0.00 0.01 101.0 0.16 81.0 5.0 22
197.50 V1426U197.5 0.01 0.00 0.02 181.0 0.16 77.0 2.0 69
200.00 V1426U200 0.03 -0.04 0.05 25.0 0.07 56.0 4.0 80
202.50 V1426U202.5 0.09 0.00 0.06 17.0 0.15 228.0 10.0 191
205.00 V1426U205 0.10 0.00 0.06 51.0 0.11 222.0 30.0 383
207.50 V1426U207.5 0.14 0.04 0.12 20.0 0.15 22.0 89.0 888
210.00 V1426U210 0.33 0.14 0.31 20.0 0.37 36.0 171.0 480
212.50 V1426U212.5 0.85 0.39 0.81 68.0 0.91 95.0 465.0 1,057
215.00 V1426U215 2.11 1.10 1.93 76.0 2.08 64.0 233.0 337
217.50 V1426U217.5 3.87 1.76 3.65 261.0 4.05 240.0 81.0 144
220.00 V1426U220 4.16 0.00 4.85 183.0 6.45 37.0 24.0 50
222.50 V1426U222.5 5.70 0.65 6.55 178.0 8.90 110.0 7.0 34
225.00 V1426U225 7.60 0.20 9.10 215.0 11.50 133.0 11.0 11
227.50 V1426U227.5 9.60 0.00 11.55 76.0 13.85 40.0 0.0 0
230.00 V1426U230 12.05 0.00 13.95 92.0 16.60 46.0 0.0 0
232.50 V1426U232.5 14.55 0.00 16.30 26.0 19.20 75.0 0.0 0
235.00 V1426U235 17.00 0.00 18.80 10.0 21.70 39.0 0.0 0
237.50 V1426U237.5 19.50 0.00 21.30 10.0 24.20 39.0 0.0 0
240.00 V1426U240 22.10 0.00 23.80 10.0 26.70 39.0 0.0 0
242.50 V1426U242.5 24.50 0.00 26.85 42.0 29.20 21.0 0.0 0
245.00 V1426U245 27.00 0.00 28.95 42.0 31.70 21.0 0.0 0
247.50 V1426U247.5 29.50 0.00 31.45 42.0 34.20 21.0 0.0 0
250.00 V1426U250 31.45 0.00 33.75 42.0 36.90 22.0 0.0 0
252.50 V1426U252.5 33.95 0.00 36.35 10.0 38.95 10.0 0.0 0
255.00 V1426U255 36.20 0.00 38.70 10.0 41.70 21.0 0.0 0
257.50 V1426U257.5 38.95 0.00 41.25 42.0 44.30 10.0 0.0 0
260.00 V1426U260 41.45 0.00 43.75 42.0 46.90 10.0 0.0 0
262.50 V1426U262.5 43.95 0.00 46.25 42.0 49.40 22.0 0.0 0
265.00 V1426U265 46.20 0.00 48.70 10.0 51.75 22.0 0.0 0
267.50 V1426U267.5 48.80 0.00 51.20 10.0 54.20 21.0 0.0 0
270.00 V1426U270 51.45 0.00 53.75 42.0 56.90 22.0 0.0 0
275.00 V1426U275 56.30 0.00 58.75 42.0 61.70 42.0 0.0 0
280.00 V1426U280 61.40 0.00 63.75 42.0 66.85 22.0 0.0 0
Trading Center