$206.00 +3.00 (1.48%) Visa Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 206.00
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +3.00 (1.48%)
Prev Close: 203.00
Open: 204.84
Bid: 205.75
Ask: 206.59
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 V1424J165 35.90 0.00 39.85 100.0 41.60 99.0 0.0 0
170.00 V1424J170 30.90 0.00 34.80 89.0 36.60 59.0 0.0 0
175.00 V1424J175 25.95 0.00 29.90 89.0 31.70 74.0 0.0 0
177.50 V1424J177.5 23.50 0.00 27.45 89.0 29.15 60.0 0.0 0
180.00 V1424J180 21.05 0.00 24.85 89.0 26.60 59.0 0.0 0
180.00 V1431J180 21.55 0.00 24.55 69.0 27.80 41.0 0.0 0
182.50 V1424J182.5 18.65 0.00 22.45 89.0 24.20 73.0 0.0 0
185.00 V1424J185 13.60 -2.60 20.00 89.0 21.70 72.0 14.0 15
185.00 V1431J185 21.93 5.08 19.75 61.0 22.85 30.0 1.0 1
187.50 V1424J187.5 11.35 -2.55 17.50 93.0 19.20 27.0 10.0 10
187.50 V1431J187.5 14.90 0.00 17.40 126.0 20.60 41.0 0.0 0
190.00 V1424J190 11.95 0.00 14.90 206.0 16.75 33.0 12.0 32
190.00 V1431J190 13.30 0.00 15.05 330.0 17.50 132.0 0.0 0
192.50 V1424J192.5 9.90 0.00 12.60 284.0 14.30 37.0 64.0 90
192.50 V1431J192.5 11.30 0.00 12.55 429.0 15.70 256.0 0.0 0
195.00 V1424J195 10.60 2.10 10.80 216.0 11.85 69.0 10.0 71
195.00 V1431J195 12.34 3.49 11.35 385.0 13.00 167.0 2.0 40
197.50 V1424J197.5 7.80 1.65 8.55 318.0 9.40 471.0 3.0 68
197.50 V1431J197.5 7.40 0.00 9.30 458.0 10.95 205.0 0.0 0
200.00 V1424J200 6.23 1.23 6.45 72.0 7.15 409.0 17.0 38
200.00 V1431J200 8.33 1.66 8.20 19.0 8.70 36.0 11.0 111
202.50 V1424J202.5 4.60 1.10 4.50 92.0 4.85 57.0 30.0 111
202.50 V1431J202.5 4.72 0.00 6.25 460.0 6.95 129.0 27.0 17
205.00 V1424J205 3.13 0.93 2.92 119.0 3.35 115.0 46.0 97
205.00 V1431J205 4.80 1.25 4.80 405.0 5.35 115.0 55.0 24
207.50 V1424J207.5 1.75 0.47 1.63 172.0 1.83 20.0 293.0 381
207.50 V1431J207.5 3.73 0.73 3.60 20.0 3.85 20.0 29.0 58
210.00 V1424J210 0.83 0.10 0.84 72.0 0.98 52.0 262.0 171
210.00 V1431J210 2.55 0.75 2.33 16.0 2.74 36.0 44.0 144
212.50 V1424J212.5 0.45 0.03 0.37 50.0 0.53 318.0 75.0 1,653
212.50 V1431J212.5 1.80 1.01 1.70 108.0 1.98 224.0 9.0 43
215.00 V1424J215 0.18 0.01 0.16 19.0 0.28 12.0 1023.0 1,212
215.00 V1431J215 1.15 0.35 1.05 270.0 1.31 150.0 69.0 101
217.50 V1424J217.5 0.15 0.00 0.05 1.0 0.13 150.0 1.0 298
217.50 V1431J217.5 0.69 0.01 0.64 168.0 0.84 128.0 11.0 65
220.00 V1424J220 0.05 0.00 0.01 75.0 0.13 12.0 2.0 166
220.00 V1431J220 0.45 0.10 0.34 337.0 0.55 150.0 16.0 175
222.50 V1424J222.5 0.25 -0.01 0.03 33.0 0.17 138.0 2.0 27
222.50 V1431J222.5 0.75 0.67 0.17 264.0 0.42 294.0 5.0 24
225.00 V1424J225 0.20 0.00 0.02 165.0 0.17 138.0 1.0 23
225.00 V1431J225 0.17 0.16 0.10 97.0 0.24 192.0 1.0 136
227.50 V1424J227.5 0.25 0.00 0.01 17.0 0.17 140.0 5.0 51
227.50 V1431J227.5 0.30 0.25 0.05 31.0 0.20 214.0 5.0 11
230.00 V1424J230 0.09 -0.16 0.01 198.0 0.07 51.0 2.0 55
230.00 V1431J230 0.21 -0.29 0.01 116.0 0.25 293.0 3.0 13
232.50 V1424J232.5 0.25 0.00 0.01 11.0 0.18 81.0 0.0 0
232.50 V1431J232.5 0.54 0.29 0.01 342.0 0.25 89.0 2.0 2
235.00 V1424J235 0.25 0.00 0.01 11.0 0.16 53.0 0.0 0
235.00 V1431J235 0.05 -0.45 0.03 140.0 0.25 116.0 3.0 33
237.50 V1424J237.5 0.25 0.00 0.01 11.0 0.17 80.0 0.0 0
237.50 V1431J237.5 0.50 0.00 0.02 42.0 0.25 84.0 0.0 0
240.00 V1424J240 0.25 0.00 0.01 11.0 0.18 81.0 0.0 0
240.00 V1431J240 0.13 -0.37 0.06 125.0 0.25 83.0 2.0 2
242.50 V1424J242.5 0.25 0.00 0.01 5.0 0.16 53.0 0.0 0
242.50 V1431J242.5 0.50 0.00 0.03 124.0 0.25 82.0 0.0 0
245.00 V1424J245 0.25 0.00 0.01 11.0 0.25 83.0 0.0 0
245.00 V1431J245 0.50 0.00 0.01 122.0 0.26 82.0 0.0 0
247.50 V1424J247.5 0.25 0.00 0.00 0.0 0.25 83.0 0.0 0
247.50 V1431J247.5 0.50 0.00 0.00 0.0 0.26 82.0 0.0 0
250.00 V1424J250 0.25 0.00 0.01 20.0 0.25 83.0 0.0 0
250.00 V1431J250 0.04 -0.21 0.00 0.0 0.25 116.0 4.0 4
252.50 V1424J252.5 0.25 0.00 0.00 0.0 0.25 140.0 0.0 0
252.50 V1431J252.5 0.50 0.00 0.00 0.0 0.25 82.0 0.0 0
255.00 V1424J255 0.25 0.00 0.00 0.0 0.25 140.0 0.0 0
255.00 V1431J255 0.37 0.00 0.00 0.0 0.25 30.0 0.0 0
257.50 V1424J257.5 0.25 0.00 0.00 0.0 0.25 131.0 0.0 0
257.50 V1431J257.5 0.50 0.00 0.00 0.0 0.25 30.0 0.0 0
260.00 V1424J260 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
260.00 V1431J260 0.50 0.00 0.00 0.0 0.25 30.0 0.0 0
262.50 V1424J262.5 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
262.50 V1431J262.5 0.50 0.00 0.00 0.0 0.25 30.0 0.0 0
265.00 V1424J265 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
265.00 V1431J265 0.50 0.00 0.00 0.0 0.25 30.0 0.0 0
267.50 V1424J267.5 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
267.50 V1431J267.5 0.50 0.00 0.00 0.0 0.25 30.0 0.0 0
270.00 V1424J270 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
270.00 V1431J270 0.50 0.00 0.00 0.0 0.26 30.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 V1424V165 0.04 0.00 0.02 101.0 0.25 198.0 0.0 0
170.00 V1424V170 0.06 0.00 0.04 108.0 0.27 202.0 0.0 0
175.00 V1424V175 0.10 -0.07 0.06 123.0 0.29 203.0 2.0 2
177.50 V1424V177.5 0.32 0.00 0.10 102.0 0.31 203.0 1.0 1
180.00 V1424V180 0.32 0.04 0.10 116.0 0.33 326.0 30.0 30
180.00 V1431V180 0.98 0.00 0.32 43.0 0.65 291.0 2.0 67
182.50 V1424V182.5 0.32 0.00 0.13 58.0 0.36 410.0 0.0 0
185.00 V1424V185 0.73 0.00 0.17 55.0 0.40 432.0 7.0 6
185.00 V1431V185 0.85 -0.47 0.44 323.0 0.79 344.0 3.0 89
187.50 V1424V187.5 0.54 0.00 0.21 51.0 0.34 257.0 12.0 12
187.50 V1431V187.5 0.77 -0.80 0.57 307.0 0.96 353.0 82.0 61
190.00 V1424V190 0.30 -0.38 0.23 52.0 0.37 266.0 15.0 34
190.00 V1431V190 1.20 -1.44 0.72 304.0 1.02 366.0 6.0 59
192.50 V1424V192.5 0.34 -1.74 0.25 98.0 0.39 139.0 97.0 171
192.50 V1431V192.5 1.06 -1.42 0.92 384.0 1.22 100.0 15.0 53
195.00 V1424V195 0.39 -0.72 0.30 101.0 0.45 90.0 43.0 226
195.00 V1431V195 1.54 -2.18 1.35 92.0 1.60 139.0 2.0 97
197.50 V1424V197.5 0.58 -0.98 0.35 43.0 0.62 121.0 94.0 167
197.50 V1431V197.5 1.89 -2.32 1.76 244.0 2.04 63.0 7.0 211
200.00 V1424V200 0.80 -2.44 0.70 135.0 0.84 56.0 180.0 185
200.00 V1431V200 2.56 -2.35 2.30 225.0 2.61 10.0 13.0 237
202.50 V1424V202.5 1.34 -2.16 1.12 365.0 1.55 408.0 97.0 102
202.50 V1431V202.5 3.51 -2.31 3.00 83.0 3.40 220.0 11.0 347
205.00 V1424V205 2.13 -2.52 1.95 31.0 2.37 392.0 43.0 152
205.00 V1431V205 4.16 -2.15 3.95 19.0 4.35 40.0 55.0 263
207.50 V1424V207.5 3.40 -2.85 3.20 72.0 3.65 225.0 31.0 116
207.50 V1431V207.5 5.33 -2.38 5.05 254.0 5.50 36.0 31.0 128
210.00 V1424V210 5.06 -5.23 4.60 278.0 5.00 32.0 60.0 260
210.00 V1431V210 10.40 0.00 6.40 123.0 6.95 12.0 22.0 79
212.50 V1424V212.5 6.98 -3.61 6.30 421.0 7.45 353.0 2.0 3,571
212.50 V1431V212.5 8.60 -1.45 7.95 388.0 9.15 292.0 1.0 3
215.00 V1424V215 11.22 -1.70 8.75 215.0 10.05 92.0 5.0 336
215.00 V1431V215 16.00 3.25 9.70 285.0 10.45 29.0 1.0 26
217.50 V1424V217.5 11.05 -3.20 10.80 94.0 12.60 116.0 13.0 49
217.50 V1431V217.5 8.85 -5.70 11.35 389.0 14.15 226.0 20.0 20
220.00 V1424V220 9.65 -7.10 13.45 58.0 15.25 89.0 1.0 1
220.00 V1431V220 10.60 -6.35 13.60 73.0 16.30 41.0 1.0 1
222.50 V1424V222.5 23.85 4.70 15.60 69.0 17.60 190.0 1.0 1
222.50 V1431V222.5 9.40 -10.10 15.70 60.0 18.65 41.0 7.0 6
225.00 V1424V225 10.08 -11.52 18.10 89.0 20.10 84.0 12.0 12
225.00 V1431V225 14.60 -6.80 17.75 30.0 20.75 30.0 10.0 10
227.50 V1424V227.5 24.05 0.00 20.75 84.0 22.60 89.0 0.0 0
227.50 V1431V227.5 15.65 -8.25 20.60 18.0 23.45 18.0 13.0 13
230.00 V1424V230 26.15 0.00 23.20 84.0 25.10 89.0 0.0 0
230.00 V1431V230 26.05 0.00 22.65 41.0 25.95 36.0 0.0 0
232.50 V1424V232.5 29.20 0.00 25.75 84.0 27.60 89.0 0.0 0
232.50 V1431V232.5 28.75 0.00 25.25 30.0 28.45 30.0 0.0 0
235.00 V1424V235 31.70 0.00 28.40 84.0 30.30 89.0 0.0 0
235.00 V1431V235 18.98 -12.12 27.60 28.0 30.85 26.0 2.0 2
237.50 V1424V237.5 34.10 0.00 30.70 84.0 32.60 94.0 0.0 0
237.50 V1431V237.5 32.85 0.00 29.65 10.0 33.65 1.0 0.0 0
240.00 V1424V240 36.40 0.00 33.05 89.0 35.10 89.0 0.0 0
240.00 V1431V240 35.90 0.00 32.15 10.0 36.30 1.0 0.0 0
242.50 V1424V242.5 39.60 0.00 35.60 84.0 37.55 84.0 0.0 0
242.50 V1431V242.5 38.95 0.00 34.65 10.0 38.65 1.0 0.0 0
245.00 V1424V245 41.55 0.00 38.05 84.0 40.05 84.0 0.0 0
245.00 V1431V245 40.90 0.00 37.30 21.0 40.90 21.0 0.0 0
247.50 V1424V247.5 44.05 0.00 40.90 84.0 42.55 89.0 0.0 0
247.50 V1431V247.5 43.10 0.00 39.80 2.0 43.40 2.0 0.0 0
250.00 V1424V250 46.90 0.00 43.40 84.0 45.05 89.0 0.0 0
250.00 V1431V250 45.50 0.00 42.20 2.0 45.85 2.0 0.0 0
252.50 V1424V252.5 48.90 0.00 45.90 84.0 47.80 89.0 0.0 0
252.50 V1431V252.5 48.30 0.00 44.65 10.0 48.65 1.0 0.0 0
255.00 V1424V255 50.70 0.00 48.40 84.0 50.25 89.0 0.0 0
255.00 V1431V255 50.15 0.00 47.30 1.0 50.90 1.0 0.0 0
257.50 V1424V257.5 53.00 0.00 50.60 89.0 53.00 89.0 0.0 0
257.50 V1431V257.5 53.15 0.00 49.80 1.0 53.40 1.0 0.0 0
260.00 V1424V260 55.65 0.00 53.35 76.0 55.25 89.0 0.0 0
260.00 V1431V260 55.35 0.00 52.30 2.0 55.90 2.0 0.0 0
262.50 V1424V262.5 58.00 0.00 55.85 73.0 57.55 89.0 0.0 0
262.50 V1431V262.5 57.75 0.00 54.80 2.0 58.40 2.0 0.0 0
265.00 V1424V265 62.00 0.00 58.35 80.0 60.30 89.0 0.0 0
265.00 V1431V265 60.25 0.00 56.80 3.0 61.15 2.0 0.0 0
267.50 V1424V267.5 64.35 0.00 60.90 85.0 62.80 89.0 0.0 0
267.50 V1431V267.5 62.75 0.00 59.80 2.0 63.40 2.0 0.0 0
270.00 V1424V270 66.80 0.00 63.35 73.0 65.05 89.0 0.0 0
270.00 V1431V270 65.20 0.00 62.00 1.0 66.15 2.0 0.0 0