Visa Inc $214.34

down -0.43


28/7/2014 02:15 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Last Trade: 214.34
Trade Time: Jul 28 02:15 PM Eastern Daylight Time
Change: -0.43 (-0.20 %)
Prev Close: 214.77
Open: 214.42
Bid: 214.31
Ask: 214.34
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 7%
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 V1416H110 102.70 0.00 102.15 84.0 105.65 56.0 0.0 0
115.00 V1416H115 97.60 0.00 97.00 24.0 100.65 48.0 0.0 0
120.00 V1416H120 92.05 0.00 92.15 51.0 95.65 40.0 0.0 0
125.00 V1416H125 87.35 0.00 87.15 51.0 90.65 40.0 0.0 0
130.00 V1416H130 82.35 0.00 82.35 51.0 85.70 40.0 0.0 0
135.00 V1416H135 77.50 0.00 77.35 51.0 80.70 40.0 0.0 0
140.00 V1416H140 72.50 0.00 72.35 51.0 75.70 40.0 0.0 0
145.00 V1416H145 67.50 0.00 67.35 51.0 70.70 40.0 0.0 0
150.00 V1416H150 62.50 0.00 62.35 51.0 65.70 40.0 0.0 0
155.00 V1401H155 57.70 0.00 57.05 74.0 60.65 36.0 0.0 0
155.00 V1416H155 57.25 0.00 57.35 51.0 60.70 40.0 0.0 0
160.00 V1401H160 52.70 0.00 52.05 74.0 55.65 36.0 0.0 0
160.00 V1408H160 52.10 0.00 52.05 43.0 55.65 65.0 0.0 0
160.00 V1416H160 52.25 0.00 52.35 30.0 55.70 52.0 0.0 0
160.00 V1422H160 52.55 0.00 52.05 22.0 55.65 39.0 0.0 0
165.00 V1401H165 47.15 0.00 47.00 56.0 50.80 34.0 0.0 0
165.00 V1416H165 47.50 0.00 47.35 233.0 50.70 247.0 0.0 0
170.00 V1401H170 42.20 0.00 42.05 75.0 45.65 36.0 0.0 0
170.00 V1408H170 42.40 0.00 42.05 43.0 45.65 36.0 0.0 0
170.00 V1416H170 42.45 0.00 42.35 45.0 44.70 48.0 0.0 0
170.00 V1422H170 42.70 0.00 42.50 74.0 45.70 103.0 0.0 0
172.50 V1408H172.5 40.00 0.00 39.55 43.0 43.15 36.0 0.0 0
175.00 V1401H175 37.55 0.00 37.25 14.0 40.65 30.0 0.0 0
175.00 V1408H175 37.50 0.00 37.05 43.0 40.65 36.0 0.0 0
175.00 V1416H175 37.25 0.00 37.50 266.0 40.70 282.0 0.0 0
175.00 V1422H175 37.50 0.00 37.50 85.0 40.70 106.0 0.0 0
177.50 V1401H177.5 34.90 0.00 34.80 77.0 38.15 42.0 0.0 0
177.50 V1408H177.5 34.80 0.00 34.85 168.0 38.15 204.0 0.0 0
177.50 V1422H177.5 34.80 0.00 35.00 84.0 38.20 73.0 0.0 0
180.00 V1401H180 39.50 7.20 32.25 14.0 35.65 30.0 1.0 1
180.00 V1408H180 32.30 0.00 32.35 187.0 35.65 258.0 0.0 0
180.00 V1416H180 37.00 4.70 33.10 263.0 34.80 75.0 200.0 140
180.00 V1422H180 32.25 0.00 32.50 154.0 35.70 104.0 0.0 0
180.00 V1429H180 32.30 0.00 32.35 13.0 35.70 84.0 0.0 0
182.50 V1401H182.5 30.20 0.00 29.90 48.0 33.15 43.0 0.0 0
182.50 V1408H182.5 29.85 0.00 30.00 220.0 33.15 243.0 0.0 0
182.50 V1422H182.5 29.75 0.00 30.05 151.0 33.20 111.0 0.0 0
182.50 V1429H182.5 29.80 0.00 30.00 121.0 33.20 65.0 0.0 0
185.00 V1401H185 27.35 0.00 27.60 100.0 30.90 38.0 0.0 0
185.00 V1408H185 27.70 0.00 27.70 176.0 30.30 198.0 0.0 0
185.00 V1416H185 27.30 0.00 27.50 282.0 29.70 34.0 0.0 0
185.00 V1422H185 27.35 0.00 27.55 127.0 30.75 101.0 0.0 0
185.00 V1429H185 27.55 0.00 27.70 116.0 30.70 44.0 0.0 0
187.50 V1401H187.5 24.70 0.00 24.95 192.0 27.75 237.0 0.0 0
187.50 V1408H187.5 24.85 0.00 25.00 252.0 28.20 243.0 0.0 0
187.50 V1422H187.5 25.15 0.00 25.05 142.0 28.20 82.0 0.0 0
187.50 V1429H187.5 24.85 0.00 25.20 114.0 28.25 84.0 0.0 0
190.00 V1401H190 22.06 -0.44 22.75 220.0 25.15 244.0 1.0 1
190.00 V1408H190 22.40 0.00 22.50 243.0 25.70 248.0 0.0 0
190.00 V1416H190 31.42 9.07 23.05 273.0 24.85 180.0 7.0 7
190.00 V1422H190 22.40 0.00 22.55 136.0 25.80 101.0 0.0 0
190.00 V1429H190 22.40 0.00 22.75 117.0 25.75 58.0 0.0 0
192.50 V1401H192.5 19.80 0.00 20.30 273.0 22.65 277.0 0.0 0
192.50 V1408H192.5 19.90 0.00 20.50 55.0 23.20 252.0 0.0 0
192.50 V1422H192.5 20.00 0.00 20.15 125.0 23.30 80.0 0.0 0
192.50 V1429H192.5 19.95 0.00 20.35 112.0 23.35 49.0 0.0 0
195.00 V1401H195 17.40 0.00 17.75 236.0 20.20 209.0 0.0 0
195.00 V1408H195 17.45 0.00 17.55 220.0 20.75 252.0 0.0 0
195.00 V1416H195 20.00 2.50 18.20 255.0 19.90 193.0 5.0 14
195.00 V1422H195 18.20 0.00 17.75 150.0 20.90 265.0 1.0 1
195.00 V1429H195 17.55 0.00 17.85 120.0 20.95 272.0 0.0 0
197.50 V1401H197.5 14.80 0.00 15.25 233.0 17.80 233.0 0.0 0
197.50 V1408H197.5 15.00 0.00 15.05 240.0 18.30 256.0 0.0 0
197.50 V1416H197.5 16.35 0.00 15.70 222.0 17.40 177.0 0.0 0
197.50 V1422H197.5 15.20 0.00 15.35 181.0 18.50 269.0 0.0 0
197.50 V1429H197.5 15.30 0.00 15.55 45.0 18.25 257.0 0.0 0
200.00 V1401H200 14.70 0.00 12.50 328.0 15.70 324.0 8.0 8
200.00 V1408H200 12.55 0.00 12.60 187.0 15.85 343.0 0.0 0
200.00 V1416H200 14.50 -0.15 13.75 533.0 14.90 365.0 16.0 154
200.00 V1422H200 12.70 0.00 13.15 201.0 16.15 271.0 0.0 0
200.00 V1429H200 15.20 0.09 13.70 127.0 15.75 215.0 140.0 140
202.50 V1401H202.5 11.50 1.55 10.60 256.0 12.45 74.0 10.0 0
202.50 V1408H202.5 10.15 0.00 10.80 266.0 12.95 332.0 0.0 0
202.50 V1416H202.5 11.55 0.00 11.25 608.0 12.55 317.0 0.0 0
202.50 V1422H202.5 10.50 0.00 10.60 435.0 14.00 484.0 0.0 0
202.50 V1429H202.5 10.60 0.00 11.05 358.0 13.80 439.0 0.0 0
205.00 V1401H205 15.05 7.05 8.20 244.0 9.75 52.0 1.0 5
205.00 V1408H205 10.35 0.00 8.55 251.0 10.05 122.0 11.0 12
205.00 V1416H205 9.45 -0.65 9.30 540.0 10.10 119.0 2.0 101
205.00 V1422H205 9.85 0.00 9.15 339.0 11.05 392.0 0.0 0
205.00 V1429H205 10.44 0.00 9.45 369.0 11.20 470.0 1.0 3
207.50 V1401H207.5 5.70 0.00 6.00 263.0 7.40 83.0 1.0 3
207.50 V1408H207.5 10.00 3.30 7.20 347.0 7.75 374.0 10.0 10
207.50 V1416H207.5 8.13 0.00 7.30 583.0 8.05 453.0 14.0 31
207.50 V1422H207.5 8.25 -0.35 7.25 466.0 8.40 370.0 1.0 5
207.50 V1429H207.5 9.00 2.15 7.65 412.0 8.95 398.0 1.0 30
210.00 V1401H210 4.41 -0.89 4.30 559.0 5.05 437.0 9.0 81
210.00 V1408H210 6.05 0.00 4.60 672.0 5.65 499.0 94.0 66
210.00 V1416H210 5.85 -0.56 5.65 376.0 6.00 471.0 217.0 642
210.00 V1422H210 6.00 0.00 5.90 380.0 6.50 441.0 27.0 27
210.00 V1429H210 6.15 0.00 5.95 410.0 7.05 434.0 16.0 0
212.50 V1401H212.5 2.85 -0.34 2.73 42.0 2.87 21.0 93.0 389
212.50 V1408H212.5 3.30 -0.35 3.40 551.0 3.85 691.0 20.0 78
212.50 V1416H212.5 3.95 -0.78 3.95 670.0 4.25 200.0 49.0 104
212.50 V1422H212.5 4.75 -0.05 4.50 38.0 4.65 60.0 6.0 87
212.50 V1429H212.5 4.70 0.45 4.50 507.0 5.30 448.0 4.0 11
215.00 V1401H215 1.42 -0.47 1.34 8.0 1.43 1.0 292.0 420
215.00 V1408H215 2.13 -0.68 2.16 5.0 2.24 5.0 67.0 102
215.00 V1416H215 2.76 -0.34 2.73 88.0 2.82 59.0 187.0 2,330
215.00 V1422H215 3.05 -0.60 3.10 419.0 3.45 473.0 21.0 26
215.00 V1429H215 3.35 0.10 3.25 574.0 3.85 291.0 12.0 44
217.50 V1401H217.5 0.58 -0.51 0.53 88.0 0.60 87.0 1104.0 271
217.50 V1408H217.5 1.23 -0.47 1.20 10.0 1.27 31.0 53.0 60
217.50 V1416H217.5 1.75 -0.43 1.70 37.0 1.79 11.0 545.0 578
217.50 V1422H217.5 2.41 -0.09 2.14 5.0 2.24 5.0 1.0 35
217.50 V1429H217.5 2.46 0.39 2.34 456.0 2.80 306.0 19.0 0
220.00 V1401H220 0.20 -0.24 0.19 32.0 0.21 15.0 238.0 420
220.00 V1408H220 0.54 -0.39 0.60 235.0 0.69 101.0 28.0 111
220.00 V1416H220 1.07 -0.28 1.04 86.0 1.11 33.0 54.0 2,815
220.00 V1422H220 1.42 0.10 1.38 5.0 1.50 16.0 7.0 47
220.00 V1429H220 1.75 -0.15 1.68 275.0 1.94 200.0 35.0 7
222.50 V1401H222.5 0.10 -0.10 0.07 8.0 0.10 21.0 35.0 610
222.50 V1408H222.5 0.33 -0.13 0.27 481.0 0.40 315.0 12.0 65
222.50 V1416H222.5 0.65 -0.20 0.61 79.0 0.66 31.0 40.0 519
222.50 V1422H222.5 0.83 -0.62 0.89 32.0 0.98 85.0 23.0 40
222.50 V1429H222.5 1.14 -0.30 1.13 320.0 1.41 313.0 9.0 62
225.00 V1401H225 0.06 -0.07 0.05 6.0 0.06 50.0 49.0 338
225.00 V1408H225 0.20 -0.10 0.15 36.0 0.21 107.0 16.0 314
225.00 V1416H225 0.40 -0.13 0.35 109.0 0.40 55.0 111.0 3,488
225.00 V1422H225 0.65 -0.10 0.52 348.0 0.76 448.0 5.0 42
225.00 V1429H225 0.88 0.40 0.79 75.0 0.91 159.0 48.0 14
227.50 V1401H227.5 0.06 -0.02 0.07 5.0 0.09 236.0 1.0 692
227.50 V1408H227.5 0.10 -0.07 0.03 330.0 0.14 131.0 13.0 55
227.50 V1416H227.5 0.31 0.02 0.19 48.0 0.25 157.0 1.0 201
227.50 V1422H227.5 0.26 0.00 0.32 300.0 0.52 389.0 2.0 139
227.50 V1429H227.5 0.65 0.15 0.48 270.0 0.73 344.0 2.0 6
230.00 V1401H230 0.01 -0.03 0.04 4.0 0.05 80.0 7.0 355
230.00 V1408H230 0.11 0.00 0.05 18.0 0.13 311.0 32.0 196
230.00 V1416H230 0.13 -0.07 0.11 47.0 0.15 91.0 55.0 1,348
230.00 V1422H230 0.26 -0.34 0.20 81.0 0.31 273.0 9.0 38
230.00 V1429H230 0.58 0.00 0.32 209.0 0.51 301.0 1.0 33
232.50 V1401H232.5 0.04 0.00 0.04 1.0 0.05 5.0 16.0 78
232.50 V1408H232.5 0.94 0.93 0.01 92.0 0.09 105.0 7.0 37
232.50 V1416H232.5 0.09 0.00 0.04 205.0 0.11 132.0 40.0 122
232.50 V1422H232.5 1.34 1.26 0.09 251.0 0.29 276.0 5.0 34
232.50 V1429H232.5 0.28 0.00 0.20 184.0 0.39 272.0 8.0 13
235.00 V1401H235 0.06 0.00 0.01 20.0 0.09 145.0 11.0 977
235.00 V1408H235 0.58 0.46 0.48 424.0 0.07 65.0 1.0 12
235.00 V1416H235 0.07 -0.01 0.05 4.0 0.07 51.0 5.0 775
235.00 V1422H235 0.98 0.89 0.03 226.0 0.25 300.0 1.0 72
235.00 V1429H235 0.17 0.00 0.11 176.0 0.29 225.0 3.0 11
237.50 V1401H237.5 0.03 0.00 0.03 1.0 0.05 23.0 1.0 85
237.50 V1408H237.5 0.46 0.21 0.28 379.0 0.06 61.0 12.0 25
237.50 V1416H237.5 0.55 0.45 0.44 427.0 0.08 110.0 32.0 32
237.50 V1422H237.5 0.65 0.40 0.51 236.0 0.23 422.0 1.0 9
237.50 V1429H237.5 1.00 0.98 0.04 217.0 0.25 365.0 14.0 14
240.00 V1401H240 0.29 0.23 0.16 41.0 0.07 132.0 5.0 15
240.00 V1408H240 0.25 0.00 0.11 307.0 0.10 161.0 0.0 0
240.00 V1416H240 0.09 0.03 0.30 13.0 0.04 24.0 3.0 194
240.00 V1422H240 0.26 0.00 0.01 11.0 0.25 336.0 0.0 0
240.00 V1429H240 0.53 0.52 0.01 2.0 0.25 373.0 57.0 76
242.50 V1401H242.5 0.05 0.00 0.05 211.0 0.10 195.0 9.0 9
242.50 V1408H242.5 0.26 0.00 0.04 287.0 0.08 158.0 0.0 0
242.50 V1416H242.5 0.12 0.00 0.13 354.0 0.12 1.0 1.0 1
242.50 V1422H242.5 0.69 0.44 0.25 183.0 0.25 349.0 2.0 2
242.50 V1429H242.5 0.79 0.77 0.02 1.0 0.22 386.0 12.0 12
245.00 V1401H245 0.19 0.00 0.03 1.0 0.06 156.0 0.0 0
245.00 V1408H245 0.11 -0.14 0.02 6.0 0.05 76.0 1.0 1
245.00 V1416H245 0.16 0.05 0.05 527.0 0.05 44.0 1.0 106
245.00 V1422H245 0.26 0.00 0.01 16.0 0.25 270.0 0.0 0
245.00 V1429H245 0.37 0.12 0.21 122.0 0.20 191.0 40.0 43
247.50 V1401H247.5 0.19 0.00 0.02 1.0 0.06 156.0 0.0 0
247.50 V1408H247.5 0.26 0.00 0.01 6.0 0.05 62.0 0.0 0
247.50 V1422H247.5 0.26 0.00 0.05 175.0 0.25 228.0 0.0 0
247.50 V1429H247.5 0.25 0.00 0.13 149.0 0.19 125.0 0.0 0
250.00 V1401H250 0.05 -0.05 0.05 10.0 0.05 141.0 40.0 40
250.00 V1408H250 0.25 0.00 0.01 17.0 0.05 59.0 0.0 0
250.00 V1416H250 0.10 -0.01 0.03 202.0 0.11 356.0 6.0 12
250.00 V1422H250 0.32 0.00 0.01 6.0 0.25 280.0 0.0 0
250.00 V1429H250 0.25 0.00 0.01 135.0 0.18 123.0 0.0 0
252.50 V1401H252.5 0.19 0.00 0.00 0.0 0.05 94.0 0.0 0
252.50 V1408H252.5 0.26 0.00 0.01 1.0 0.05 85.0 0.0 0
252.50 V1422H252.5 0.26 0.00 0.01 6.0 0.25 230.0 0.0 0
252.50 V1429H252.5 0.25 0.00 0.01 100.0 0.17 123.0 0.0 0
255.00 V1401H255 0.19 0.00 0.00 0.0 0.05 97.0 0.0 0
255.00 V1408H255 0.25 0.00 0.00 0.0 0.05 98.0 0.0 0
255.00 V1416H255 0.11 0.00 0.01 1.0 0.11 174.0 0.0 0
255.00 V1422H255 0.34 0.00 0.01 1.0 0.25 231.0 0.0 0
255.00 V1429H255 0.25 0.00 0.01 12.0 0.17 123.0 0.0 0
257.50 V1401H257.5 0.19 0.00 0.00 0.0 0.14 141.0 0.0 0
257.50 V1422H257.5 0.26 0.00 0.01 1.0 0.25 220.0 0.0 0
260.00 V1401H260 0.19 0.00 0.00 0.0 0.14 136.0 0.0 0
260.00 V1408H260 0.25 0.00 0.00 0.0 0.15 151.0 0.0 0
260.00 V1416H260 0.11 0.00 0.00 0.0 0.11 171.0 0.0 0
260.00 V1422H260 0.33 0.00 0.01 1.0 0.25 221.0 0.0 0
260.00 V1429H260 0.25 0.00 0.01 1.0 0.16 122.0 0.0 0
262.50 V1401H262.5 0.19 0.00 0.00 0.0 0.14 141.0 0.0 0
262.50 V1422H262.5 0.26 0.00 0.01 16.0 0.25 220.0 0.0 0
265.00 V1401H265 0.19 0.00 0.00 0.0 0.14 137.0 0.0 0
265.00 V1408H265 0.25 0.00 0.00 0.0 0.15 180.0 0.0 0
265.00 V1416H265 0.11 0.00 0.00 0.0 0.11 176.0 0.0 0
265.00 V1422H265 0.26 0.00 0.00 0.0 0.15 138.0 0.0 0
267.50 V1401H267.5 0.19 0.00 0.00 0.0 0.14 142.0 0.0 0
267.50 V1422H267.5 0.25 0.00 0.00 0.0 0.15 138.0 0.0 0
270.00 V1401H270 0.19 0.00 0.00 0.0 0.14 146.0 0.0 0
270.00 V1416H270 0.11 0.00 0.00 0.0 0.11 158.0 0.0 0
270.00 V1422H270 0.34 0.00 0.00 0.0 0.15 139.0 0.0 0
272.50 V1401H272.5 0.19 0.00 0.00 0.0 0.14 139.0 0.0 0
275.00 V1401H275 0.19 0.00 0.00 0.0 0.14 141.0 0.0 0
275.00 V1416H275 0.11 0.00 0.00 0.0 0.11 175.0 0.0 0
280.00 V1401H280 0.19 0.00 0.00 0.0 0.14 122.0 0.0 0
280.00 V1416H280 0.11 0.00 0.00 0.0 0.11 174.0 0.0 0
285.00 V1401H285 0.19 0.00 0.00 0.0 0.14 122.0 0.0 0
285.00 V1416H285 0.11 0.00 0.00 0.0 0.11 173.0 0.0 0
290.00 V1416H290 0.11 0.00 0.00 0.0 0.11 164.0 0.0 0
295.00 V1416H295 0.11 0.00 0.00 0.0 0.11 157.0 0.0 0
300.00 V1416H300 0.11 0.00 0.00 0.0 0.11 157.0 0.0 0
305.00 V1416H305 0.11 0.00 0.00 0.0 0.11 158.0 0.0 0
310.00 V1416H310 0.11 0.00 0.00 0.0 0.11 165.0 0.0 0
315.00 V1416H315 0.11 0.00 0.00 0.0 0.11 166.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 V1416T110 0.11 0.00 0.00 0.0 0.11 162.0 0.0 0
115.00 V1416T115 0.11 0.00 0.00 0.0 0.11 165.0 0.0 0
120.00 V1416T120 0.11 0.00 0.00 0.0 0.11 162.0 0.0 0
125.00 V1416T125 0.11 0.00 0.00 0.0 0.11 162.0 0.0 0
130.00 V1416T130 0.11 0.00 0.00 0.0 0.11 168.0 0.0 0
135.00 V1416T135 0.11 0.00 0.00 0.0 0.11 171.0 0.0 0
140.00 V1416T140 0.11 0.00 0.00 0.0 0.11 169.0 0.0 0
145.00 V1416T145 0.11 0.00 0.00 0.0 0.11 170.0 0.0 0
150.00 V1416T150 0.11 0.00 0.00 0.0 0.11 154.0 0.0 0
155.00 V1401T155 0.19 0.00 0.00 0.0 0.14 122.0 0.0 0
155.00 V1416T155 0.11 0.00 0.01 32.0 0.11 235.0 0.0 0
160.00 V1401T160 0.20 0.00 0.01 15.0 0.14 123.0 0.0 0
160.00 V1408T160 0.26 0.00 0.00 0.0 0.15 146.0 0.0 0
160.00 V1416T160 0.11 0.00 0.01 38.0 0.11 232.0 0.0 0
160.00 V1422T160 0.25 0.00 0.00 0.0 0.25 202.0 0.0 0
165.00 V1401T165 0.20 0.00 0.00 0.0 0.14 147.0 0.0 0
165.00 V1416T165 0.12 0.00 0.01 54.0 0.11 306.0 0.0 0
170.00 V1401T170 0.03 0.00 0.00 0.0 0.14 139.0 0.0 0
170.00 V1408T170 0.26 0.00 0.03 11.0 0.25 223.0 0.0 0
170.00 V1416T170 0.09 0.00 0.01 5.0 0.13 214.0 25.0 90
170.00 V1422T170 0.08 -0.17 0.08 2.0 0.19 133.0 8.0 8
172.50 V1408T172.5 0.26 0.00 0.03 11.0 0.25 221.0 0.0 0
175.00 V1401T175 0.18 0.00 0.01 427.0 0.14 260.0 0.0 0
175.00 V1408T175 0.25 0.00 0.01 10.0 0.25 316.0 0.0 0
175.00 V1416T175 0.10 -0.03 0.03 27.0 0.08 1.0 3.0 3
175.00 V1422T175 0.26 0.00 0.01 5.0 0.25 169.0 0.0 0
177.50 V1401T177.5 0.19 0.00 0.01 84.0 0.14 269.0 0.0 0
177.50 V1408T177.5 0.25 0.00 0.01 16.0 0.25 425.0 0.0 0
177.50 V1422T177.5 0.26 0.00 0.01 11.0 0.25 303.0 0.0 0
180.00 V1401T180 0.19 0.00 0.03 188.0 0.14 249.0 0.0 0
180.00 V1408T180 0.19 0.00 0.01 16.0 0.25 300.0 0.0 0
180.00 V1416T180 0.04 0.00 0.02 22.0 0.08 59.0 3.0 262
180.00 V1422T180 0.26 0.00 0.01 11.0 0.25 298.0 0.0 0
180.00 V1429T180 0.01 0.00 0.01 1.0 0.25 155.0 0.0 0
182.50 V1401T182.5 0.20 0.00 0.01 1.0 0.15 325.0 0.0 0
182.50 V1408T182.5 0.26 0.00 0.01 11.0 0.25 290.0 0.0 0
182.50 V1422T182.5 0.26 0.00 0.01 11.0 0.25 361.0 0.0 0
182.50 V1429T182.5 0.02 0.00 0.02 250.0 0.25 303.0 0.0 0
185.00 V1401T185 0.35 0.15 0.01 1.0 0.07 1.0 5.0 84
185.00 V1408T185 0.27 0.00 0.01 11.0 0.25 301.0 0.0 0
185.00 V1416T185 0.09 -0.08 0.01 74.0 0.18 437.0 5.0 265
185.00 V1422T185 0.26 0.00 0.01 239.0 0.25 399.0 0.0 0
185.00 V1429T185 0.05 0.00 0.05 231.0 0.25 368.0 0.0 0
187.50 V1401T187.5 0.21 0.00 0.01 1.0 0.15 294.0 0.0 0
187.50 V1408T187.5 0.26 0.00 0.01 11.0 0.25 396.0 0.0 0
187.50 V1422T187.5 0.13 0.00 0.04 260.0 0.25 294.0 2.0 2
187.50 V1429T187.5 0.19 0.00 0.08 241.0 0.30 349.0 13.0 13
190.00 V1401T190 0.10 -0.08 0.02 1.0 0.16 396.0 7.0 21
190.00 V1408T190 0.27 0.00 0.01 11.0 0.25 372.0 0.0 0
190.00 V1416T190 0.12 0.00 0.01 299.0 0.22 552.0 1.0 494
190.00 V1422T190 0.28 0.27 0.08 158.0 0.28 295.0 1.0 5
190.00 V1429T190 0.23 0.01 0.14 133.0 0.36 363.0 2.0 16
192.50 V1401T192.5 0.18 0.00 0.02 1.0 0.17 505.0 0.0 0
192.50 V1408T192.5 0.13 0.00 0.04 1.0 0.25 604.0 8.0 10
192.50 V1422T192.5 0.57 0.55 0.13 138.0 0.33 302.0 10.0 10
192.50 V1429T192.5 0.42 0.00 0.20 169.0 0.44 241.0 243.0 293
195.00 V1401T195 0.05 0.00 0.03 48.0 0.10 1.0 6.0 24
195.00 V1408T195 0.13 0.00 0.02 54.0 0.25 679.0 15.0 15
195.00 V1416T195 0.21 0.03 0.15 38.0 0.20 89.0 56.0 363
195.00 V1422T195 0.32 -0.01 0.20 111.0 0.42 372.0 2.0 11
195.00 V1429T195 0.38 0.00 0.30 133.0 0.55 319.0 47.0 47
197.50 V1401T197.5 0.08 0.00 0.05 48.0 0.19 571.0 4.0 96
197.50 V1408T197.5 0.28 0.00 0.04 286.0 0.26 416.0 10.0 103
197.50 V1416T197.5 0.25 -0.12 0.21 25.0 0.24 35.0 66.0 99
197.50 V1422T197.5 0.46 0.00 0.33 63.0 0.53 404.0 150.0 155
197.50 V1429T197.5 0.63 0.08 0.50 50.0 0.69 331.0 1.0 0
200.00 V1401T200 0.12 0.01 0.06 18.0 0.19 633.0 5.0 454
200.00 V1408T200 0.19 -0.08 0.13 25.0 0.19 73.0 13.0 68
200.00 V1416T200 0.31 -0.11 0.29 43.0 0.34 96.0 29.0 559
200.00 V1422T200 0.58 -0.06 0.47 86.0 0.70 452.0 2.0 273
200.00 V1429T200 0.81 0.00 0.69 39.0 0.89 359.0 8.0 64
202.50 V1401T202.5 0.10 -0.06 0.05 109.0 0.17 289.0 115.0 422
202.50 V1408T202.5 0.28 -0.12 0.17 242.0 0.38 569.0 10.0 136
202.50 V1416T202.5 0.55 -0.05 0.43 60.0 0.49 188.0 31.0 149
202.50 V1422T202.5 0.89 0.00 0.67 106.0 0.93 527.0 23.0 34
202.50 V1429T202.5 1.08 -0.36 0.97 14.0 1.20 1.0 11.0 59
205.00 V1401T205 0.21 -0.03 0.10 62.0 0.15 71.0 142.0 1,042
205.00 V1408T205 0.43 -0.13 0.33 33.0 0.44 508.0 2.0 324
205.00 V1416T205 0.69 -0.20 0.66 108.0 0.72 149.0 75.0 2,143
205.00 V1422T205 1.06 -0.38 1.00 26.0 1.15 378.0 8.0 40
205.00 V1429T205 1.34 -0.43 1.25 324.0 1.55 1.0 18.0 43
207.50 V1401T207.5 0.33 -0.07 0.17 137.0 0.28 463.0 35.0 400
207.50 V1408T207.5 0.72 -0.08 0.54 291.0 0.66 358.0 22.0 137
207.50 V1416T207.5 1.06 -0.27 1.03 53.0 1.09 62.0 60.0 1,176
207.50 V1422T207.5 1.65 -0.75 1.38 417.0 1.59 406.0 1.0 790
207.50 V1429T207.5 1.85 -0.22 1.81 97.0 2.20 499.0 17.0 9
210.00 V1401T210 0.45 -0.29 0.41 43.0 0.47 81.0 669.0 798
210.00 V1408T210 1.01 -0.35 0.96 68.0 1.06 152.0 18.0 56
210.00 V1416T210 1.66 -0.31 1.57 790.0 1.73 222.0 631.0 3,337
210.00 V1422T210 2.47 0.00 2.07 218.0 2.24 216.0 31.0 37
210.00 V1429T210 2.82 -0.29 2.41 334.0 3.10 573.0 1.0 20
212.50 V1401T212.5 1.04 -0.36 0.94 166.0 1.07 196.0 178.0 601
212.50 V1408T212.5 1.86 -0.27 1.70 43.0 1.81 86.0 13.0 112
212.50 V1416T212.5 2.65 -0.28 2.50 64.0 2.66 771.0 105.0 133
212.50 V1422T212.5 3.10 -0.24 2.98 39.0 3.15 194.0 12.0 31
212.50 V1429T212.5 3.78 -0.35 3.30 366.0 3.90 501.0 10.0 3,237
215.00 V1401T215 2.05 -0.56 2.00 97.0 2.18 165.0 85.0 350
215.00 V1408T215 3.30 0.00 2.73 67.0 3.05 794.0 37.0 67
215.00 V1416T215 3.65 -0.49 3.65 399.0 3.85 435.0 18.0 642
215.00 V1422T215 4.35 0.00 4.10 184.0 4.40 396.0 15.0 45
215.00 V1429T215 4.65 -0.65 4.65 1.0 4.80 14.0 9.0 37
217.50 V1401T217.5 3.90 -0.24 3.60 51.0 4.15 613.0 32.0 236
217.50 V1408T217.5 5.45 0.00 4.30 20.0 4.65 526.0 2.0 151
217.50 V1416T217.5 5.37 -0.38 5.10 501.0 5.50 574.0 5.0 60
217.50 V1422T217.5 6.35 0.35 5.60 78.0 6.15 505.0 4.0 98
217.50 V1429T217.5 6.41 0.00 5.90 373.0 7.10 512.0 7.0 9
220.00 V1401T220 6.00 -0.50 5.70 161.0 6.60 588.0 20.0 367
220.00 V1408T220 6.92 0.00 6.05 364.0 7.60 665.0 14.0 111
220.00 V1416T220 7.30 0.00 6.90 286.0 7.55 612.0 8.0 397
220.00 V1422T220 7.80 -0.03 7.30 107.0 8.40 538.0 1.0 14
220.00 V1429T220 8.40 -0.64 7.60 237.0 8.85 468.0 2.0 20
222.50 V1401T222.5 8.44 0.00 7.80 94.0 9.35 349.0 17.0 68
222.50 V1408T222.5 3.77 -4.38 7.90 531.0 9.80 628.0 1.0 63
222.50 V1416T222.5 9.94 -1.52 8.85 436.0 10.25 599.0 10.0 115
222.50 V1422T222.5 5.15 -4.05 9.25 165.0 10.60 483.0 18.0 38
222.50 V1429T222.5 6.50 -2.90 9.15 387.0 10.85 472.0 1.0 1
225.00 V1401T225 11.04 0.00 9.95 235.0 12.10 247.0 4.0 26
225.00 V1408T225 10.25 0.00 10.15 247.0 12.15 348.0 0.0 0
225.00 V1416T225 11.65 0.00 11.05 146.0 12.45 405.0 20.0 291
225.00 V1422T225 10.85 0.00 11.00 284.0 12.90 387.0 0.0 0
225.00 V1429T225 11.30 0.00 11.20 328.0 13.00 468.0 0.0 0
227.50 V1401T227.5 13.58 0.00 12.20 263.0 14.85 209.0 2.0 3
227.50 V1408T227.5 7.65 -4.60 12.50 230.0 14.95 249.0 3.0 3
227.50 V1416T227.5 6.90 -6.40 13.40 110.0 14.60 394.0 10.0 11
227.50 V1422T227.5 8.30 -4.65 13.00 188.0 15.70 292.0 10.0 28
227.50 V1429T227.5 13.60 0.00 12.80 342.0 15.50 477.0 0.0 0
230.00 V1401T230 15.10 0.00 14.55 253.0 17.35 259.0 0.0 0
230.00 V1408T230 14.65 0.00 14.40 244.0 17.60 252.0 0.0 0
230.00 V1416T230 17.90 0.00 15.30 259.0 17.50 273.0 10.0 101
230.00 V1422T230 15.65 0.00 14.90 233.0 18.10 280.0 0.0 0
230.00 V1429T230 15.40 0.00 15.20 134.0 18.15 283.0 0.0 0
232.50 V1401T232.5 17.65 0.00 16.85 71.0 20.15 112.0 0.0 0
232.50 V1408T232.5 17.10 0.00 17.45 220.0 19.60 244.0 0.0 0
232.50 V1416T232.5 12.05 -5.95 17.85 253.0 20.05 263.0 2.0 2
232.50 V1422T232.5 17.90 0.00 17.30 143.0 20.55 168.0 0.0 0
232.50 V1429T232.5 17.70 0.00 17.40 138.0 20.55 268.0 0.0 0
235.00 V1401T235 20.10 0.00 19.25 31.0 22.65 110.0 0.0 0
235.00 V1408T235 19.50 0.00 19.40 236.0 22.25 200.0 0.0 0
235.00 V1416T235 20.40 0.00 19.70 286.0 22.95 268.0 0.0 0
235.00 V1422T235 19.95 0.00 19.75 145.0 22.95 144.0 0.0 0
235.00 V1429T235 20.30 0.00 19.85 108.0 23.00 117.0 0.0 0
237.50 V1401T237.5 22.00 0.00 22.00 40.0 24.85 66.0 0.0 0
237.50 V1408T237.5 22.25 0.00 21.85 70.0 25.50 30.0 0.0 0
237.50 V1416T237.5 23.00 0.00 22.75 261.0 24.85 261.0 0.0 0
237.50 V1422T237.5 22.35 0.00 22.25 116.0 25.45 118.0 0.0 0
237.50 V1429T237.5 22.50 0.00 22.30 106.0 25.45 119.0 0.0 0
240.00 V1401T240 25.05 0.00 24.50 40.0 27.35 66.0 0.0 0
240.00 V1408T240 24.40 0.00 24.40 71.0 27.95 31.0 0.0 0
240.00 V1416T240 25.50 0.00 24.75 282.0 27.90 269.0 0.0 0
240.00 V1422T240 24.80 0.00 24.85 103.0 27.90 157.0 0.0 0
240.00 V1429T240 25.40 0.00 24.75 122.0 27.95 117.0 0.0 0
242.50 V1401T242.5 27.10 0.00 27.00 40.0 29.85 66.0 0.0 0
242.50 V1408T242.5 27.40 0.00 26.85 65.0 30.45 30.0 0.0 0
242.50 V1416T242.5 27.85 0.00 27.25 91.0 30.50 95.0 0.0 0
242.50 V1422T242.5 27.45 0.00 27.20 114.0 30.40 153.0 0.0 0
242.50 V1429T242.5 27.85 0.00 27.25 109.0 30.25 88.0 0.0 0
245.00 V1401T245 29.90 0.00 29.40 44.0 32.35 66.0 0.0 0
245.00 V1408T245 29.50 0.00 29.35 67.0 32.65 75.0 0.0 0
245.00 V1416T245 30.45 0.00 29.50 3.0 32.70 2.0 0.0 0
245.00 V1422T245 29.95 0.00 29.80 120.0 33.00 81.0 0.0 0
245.00 V1429T245 30.30 0.00 29.75 108.0 32.75 60.0 0.0 0
247.50 V1401T247.5 32.25 0.00 31.85 36.0 35.20 75.0 0.0 0
247.50 V1408T247.5 31.70 0.00 31.85 36.0 35.20 73.0 0.0 0
247.50 V1422T247.5 31.85 0.00 32.20 22.0 35.75 67.0 0.0 0
247.50 V1429T247.5 32.30 0.00 32.25 84.0 35.50 22.0 0.0 0
250.00 V1401T250 30.20 -4.45 34.35 36.0 37.70 69.0 1.0 1
250.00 V1408T250 34.60 0.00 34.35 36.0 37.70 73.0 0.0 0
250.00 V1416T250 35.05 0.00 34.70 48.0 38.05 39.0 0.0 0
250.00 V1422T250 34.30 0.00 34.45 32.0 38.30 32.0 0.0 0
250.00 V1429T250 34.30 0.00 34.45 36.0 38.30 32.0 0.0 0
252.50 V1401T252.5 37.25 0.00 36.85 36.0 40.25 77.0 0.0 0
252.50 V1408T252.5 36.50 0.00 36.85 36.0 40.20 73.0 0.0 0
252.50 V1422T252.5 36.95 0.00 37.20 10.0 40.55 10.0 0.0 0
252.50 V1429T252.5 37.20 0.00 37.20 84.0 40.85 84.0 0.0 0
255.00 V1401T255 39.60 0.00 39.35 36.0 42.70 75.0 0.0 0
255.00 V1408T255 38.60 0.00 39.40 20.0 43.20 61.0 0.0 0
255.00 V1416T255 40.00 0.00 39.70 52.0 43.05 39.0 0.0 0
255.00 V1422T255 39.15 0.00 39.45 52.0 43.30 32.0 0.0 0
255.00 V1429T255 39.35 0.00 39.70 24.0 43.40 34.0 0.0 0
257.50 V1401T257.5 42.25 0.00 41.85 36.0 45.20 75.0 0.0 0
257.50 V1422T257.5 41.90 0.00 42.20 84.0 45.75 84.0 0.0 0
260.00 V1401T260 43.85 0.00 43.90 30.0 47.90 46.0 0.0 0
260.00 V1408T260 43.65 0.00 43.75 5.0 47.90 12.0 0.0 0
260.00 V1416T260 44.95 0.00 44.70 52.0 48.05 39.0 0.0 0
260.00 V1422T260 44.40 0.00 44.70 84.0 48.25 84.0 0.0 0
260.00 V1429T260 44.15 0.00 44.70 22.0 48.40 34.0 0.0 0
262.50 V1401T262.5 47.20 0.00 46.85 36.0 50.25 77.0 0.0 0
262.50 V1422T262.5 46.90 0.00 46.95 51.0 50.80 32.0 0.0 0
265.00 V1401T265 49.15 0.00 48.90 30.0 52.90 46.0 0.0 0
265.00 V1408T265 48.60 0.00 49.35 19.0 53.15 15.0 0.0 0
265.00 V1416T265 50.00 0.00 49.70 52.0 53.05 39.0 0.0 0
265.00 V1422T265 49.35 0.00 49.70 84.0 53.30 84.0 0.0 0
267.50 V1401T267.5 52.40 0.00 51.85 36.0 55.35 30.0 0.0 0
267.50 V1422T267.5 51.55 0.00 51.95 30.0 55.80 33.0 0.0 0
270.00 V1401T270 54.65 0.00 54.35 36.0 57.75 77.0 0.0 0
270.00 V1416T270 55.00 0.00 54.70 52.0 58.05 90.0 0.0 0
270.00 V1422T270 54.45 0.00 54.70 22.0 58.25 40.0 0.0 0
272.50 V1401T272.5 57.25 0.00 56.85 36.0 60.20 75.0 0.0 0
275.00 V1401T275 59.65 0.00 59.35 36.0 62.75 77.0 0.0 0
275.00 V1416T275 60.15 0.00 59.70 52.0 63.05 90.0 0.0 0
280.00 V1401T280 64.65 0.00 64.35 36.0 67.75 77.0 0.0 0
280.00 V1416T280 65.05 0.00 64.70 51.0 68.05 90.0 0.0 0
285.00 V1401T285 69.85 0.00 69.35 36.0 72.70 75.0 0.0 0
285.00 V1416T285 69.90 0.00 69.70 48.0 73.05 89.0 0.0 0
290.00 V1416T290 74.75 0.00 74.70 48.0 78.05 89.0 0.0 0
295.00 V1416T295 79.80 0.00 79.70 51.0 83.05 90.0 0.0 0
300.00 V1416T300 84.90 0.00 84.70 51.0 88.05 90.0 0.0 0
305.00 V1416T305 90.05 0.00 89.70 84.0 93.20 84.0 0.0 0
310.00 V1416T310 95.00 0.00 94.70 48.0 98.25 43.0 0.0 0
315.00 V1416T315 100.05 0.00 99.70 48.0 103.30 43.0 0.0 0
Trading Center