$216.25 -0.19 (-0.09%) Visa Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 216.25
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.09%)
Prev Close: 216.44
Open: 217.69
Bid: 215.39
Ask: 219.00
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 V1426I155 0.00 0.00 59.65 1.0 63.25 1.0 0.0 0
160.00 V1426I160 0.00 0.00 55.10 105.0 58.70 105.0 0.0 0
165.00 V1426I165 0.00 0.00 50.10 105.0 52.50 13.0 0.0 0
170.00 V1426I170 0.00 0.00 45.05 105.0 47.45 15.0 0.0 0
175.00 V1426I175 40.00 0.00 40.10 105.0 42.45 18.0 0.0 0
177.50 V1426I177.5 36.70 0.00 37.60 60.0 39.95 109.0 0.0 0
180.00 V1426I180 35.34 1.14 35.05 105.0 38.00 105.0 10.0 3
182.50 V1426I182.5 31.70 0.00 32.55 105.0 35.50 105.0 0.0 0
185.00 V1426I185 32.35 3.15 31.20 238.0 32.45 256.0 21.0 0
187.50 V1426I187.5 26.75 0.00 27.65 116.0 29.95 51.0 0.0 0
190.00 V1426I190 25.15 0.00 25.15 73.0 27.50 143.0 0.0 0
192.50 V1426I192.5 21.75 0.00 22.65 89.0 25.00 181.0 0.0 0
195.00 V1426I195 22.40 2.25 21.25 380.0 22.45 386.0 15.0 0
197.50 V1426I197.5 16.95 0.00 19.15 70.0 20.50 176.0 0.0 0
200.00 V1426I200 17.25 2.95 15.50 297.0 17.60 261.0 2.0 7
202.50 V1426I202.5 12.80 1.05 13.70 85.0 15.10 93.0 12.0 16
205.00 V1426I205 8.80 -1.45 11.80 43.0 12.55 308.0 3.0 61
207.50 V1426I207.5 10.00 2.05 8.80 42.0 10.05 266.0 12.0 48
210.00 V1426I210 6.18 0.00 6.45 32.0 7.70 334.0 2.0 82
212.50 V1426I212.5 4.82 0.57 4.25 62.0 4.60 372.0 64.0 76
215.00 V1426I215 2.80 0.36 2.58 10.0 2.71 111.0 317.0 849
217.50 V1426I217.5 1.14 -0.01 1.06 17.0 1.14 21.0 399.0 604
220.00 V1426I220 0.43 -0.02 0.40 18.0 0.45 27.0 614.0 579
222.50 V1426I222.5 0.13 0.00 0.10 15.0 0.14 84.0 226.0 404
225.00 V1426I225 0.04 -0.05 0.01 37.0 0.07 229.0 77.0 291
227.50 V1426I227.5 0.01 -0.10 0.04 31.0 0.05 113.0 1.0 152
230.00 V1426I230 0.10 -0.14 0.01 255.0 0.05 84.0 1.0 66
232.50 V1426I232.5 0.08 0.00 0.08 2.0 0.05 113.0 2.0 24
235.00 V1426I235 0.24 0.00 0.03 67.0 0.05 104.0 0.0 0
237.50 V1426I237.5 0.11 -0.13 0.02 117.0 0.05 77.0 10.0 10
240.00 V1426I240 0.19 -0.05 0.06 10.0 0.05 77.0 10.0 10
242.50 V1426I242.5 0.24 0.00 0.00 0.0 0.05 89.0 0.0 0
245.00 V1426I245 0.24 0.00 0.00 0.0 0.05 89.0 0.0 0
247.50 V1426I247.5 0.24 0.00 0.00 0.0 0.05 89.0 0.0 0
250.00 V1426I250 0.15 0.00 0.00 0.0 0.05 111.0 0.0 0
252.50 V1426I252.5 0.15 0.00 0.00 0.0 0.05 111.0 0.0 0
255.00 V1426I255 0.15 0.00 0.00 0.0 0.05 113.0 0.0 0
257.50 V1426I257.5 0.15 0.00 0.00 0.0 0.05 111.0 0.0 0
260.00 V1426I260 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
262.50 V1426I262.5 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
265.00 V1426I265 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
267.50 V1426I267.5 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
270.00 V1426I270 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
275.00 V1426I275 0.00 0.00 0.00 0.0 0.15 145.0 0.0 0
280.00 V1426I280 0.00 0.00 0.00 0.0 0.15 145.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 V1426U155 0.00 0.00 0.00 0.0 0.15 100.0 0.0 0
160.00 V1426U160 0.00 0.00 0.00 0.0 0.15 100.0 0.0 0
165.00 V1426U165 0.00 0.00 0.00 0.0 0.15 151.0 0.0 0
170.00 V1426U170 0.00 0.00 0.00 0.0 0.15 151.0 0.0 0
175.00 V1426U175 0.19 0.00 0.01 11.0 0.15 155.0 0.0 0
177.50 V1426U177.5 0.25 0.00 0.01 11.0 0.15 155.0 0.0 0
180.00 V1426U180 0.25 0.00 0.01 11.0 0.05 1.0 0.0 0
182.50 V1426U182.5 0.25 0.00 0.01 3.0 0.15 152.0 0.0 0
185.00 V1426U185 0.19 0.00 0.01 3.0 0.05 1.0 0.0 0
187.50 V1426U187.5 0.25 0.00 0.01 11.0 0.16 174.0 0.0 0
190.00 V1426U190 0.05 -0.19 0.01 62.0 0.10 123.0 1.0 17
192.50 V1426U192.5 0.25 0.00 0.01 65.0 0.18 207.0 0.0 0
195.00 V1426U195 0.08 -0.17 0.01 101.0 0.19 255.0 5.0 22
197.50 V1426U197.5 0.01 -0.24 0.02 181.0 0.15 215.0 2.0 71
200.00 V1426U200 0.07 0.05 0.05 25.0 0.13 271.0 37.0 72
202.50 V1426U202.5 0.09 0.04 0.06 17.0 0.12 270.0 5.0 191
205.00 V1426U205 0.10 -0.05 0.06 51.0 0.11 53.0 30.0 369
207.50 V1426U207.5 0.10 -0.11 0.09 89.0 0.14 112.0 247.0 1,014
210.00 V1426U210 0.19 -0.17 0.18 83.0 0.23 37.0 302.0 389
212.50 V1426U212.5 0.46 -0.24 0.42 31.0 0.48 51.0 97.0 1,031
215.00 V1426U215 1.01 -0.30 0.98 54.0 1.08 22.0 287.0 320
217.50 V1426U217.5 2.11 -0.43 2.05 10.0 2.21 60.0 117.0 118
220.00 V1426U220 4.16 0.06 3.70 177.0 4.10 209.0 24.0 51
222.50 V1426U222.5 5.70 -0.25 5.05 253.0 6.00 300.0 7.0 34
225.00 V1426U225 7.60 -0.70 7.40 208.0 9.65 336.0 11.0 11
227.50 V1426U227.5 10.55 0.00 9.60 292.0 12.20 358.0 0.0 0
230.00 V1426U230 12.35 0.00 12.05 140.0 14.85 300.0 0.0 0
232.50 V1426U232.5 14.75 0.00 14.55 128.0 17.30 165.0 0.0 0
235.00 V1426U235 17.35 0.00 17.00 26.0 19.85 51.0 0.0 0
237.50 V1426U237.5 19.70 0.00 19.50 26.0 22.40 51.0 0.0 0
240.00 V1426U240 22.35 0.00 22.10 116.0 24.65 116.0 0.0 0
242.50 V1426U242.5 24.85 0.00 24.50 26.0 27.10 116.0 0.0 0
245.00 V1426U245 27.25 0.00 27.00 26.0 29.95 26.0 0.0 0
247.50 V1426U247.5 29.55 0.00 29.50 26.0 32.15 116.0 0.0 0
250.00 V1426U250 31.90 0.00 31.45 105.0 35.05 105.0 0.0 0
252.50 V1426U252.5 34.40 0.00 33.95 105.0 37.65 105.0 0.0 0
255.00 V1426U255 36.90 0.00 36.20 27.0 38.70 1.0 0.0 0
257.50 V1426U257.5 39.40 0.00 38.95 27.0 42.70 27.0 0.0 0
260.00 V1426U260 41.90 0.00 41.45 105.0 45.05 105.0 0.0 0
262.50 V1426U262.5 44.45 0.00 43.95 105.0 47.30 105.0 0.0 0
265.00 V1426U265 46.90 0.00 46.20 127.0 49.65 27.0 0.0 0
267.50 V1426U267.5 49.40 0.00 48.80 117.0 50.95 25.0 0.0 0
270.00 V1426U270 51.90 0.00 51.45 105.0 55.05 105.0 0.0 0
275.00 V1426U275 0.00 0.00 56.30 105.0 58.45 90.0 0.0 0
280.00 V1426U280 0.00 0.00 61.40 105.0 64.80 105.0 0.0 0