$213.48 -0.80 (-0.37%) Visa Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 213.48
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.80 (-0.37%)
Prev Close: 214.28
Open: 213.63
Bid: 213.01
Ask: 213.50
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 V1431J150 62.30 0.00 61.15 38.0 65.20 20.0 0.0 0
155.00 V1431J155 57.20 0.00 56.15 20.0 59.80 10.0 0.0 0
160.00 V1431J160 52.20 0.00 51.60 10.0 55.25 10.0 0.0 0
165.00 V1431J165 47.25 0.00 46.60 28.0 50.25 28.0 0.0 0
170.00 V1431J170 42.25 0.00 41.80 1.0 44.55 40.0 0.0 0
175.00 V1431J175 37.40 0.00 36.85 28.0 39.55 38.0 0.0 0
180.00 V1431J180 33.55 0.00 31.45 78.0 34.25 119.0 0.0 0
185.00 V1431J185 25.82 -2.78 26.70 138.0 29.65 138.0 1.0 1
187.50 V1431J187.5 26.15 0.00 24.30 118.0 27.20 138.0 0.0 0
190.00 V1431J190 23.70 0.00 22.10 122.0 24.35 136.0 0.0 0
192.50 V1431J192.5 21.25 0.00 19.10 151.0 22.15 362.0 0.0 0
195.00 V1431J195 12.34 -6.41 16.80 159.0 19.30 211.0 2.0 42
197.50 V1431J197.5 16.30 0.00 15.00 116.0 16.95 295.0 0.0 0
200.00 V1431J200 14.46 -0.56 13.35 417.0 14.40 374.0 26.0 125
202.50 V1431J202.5 11.50 -0.70 11.25 387.0 12.15 430.0 13.0 17
205.00 V1431J205 9.58 -1.90 9.15 381.0 10.00 475.0 7.0 96
207.50 V1431J207.5 7.55 -1.35 7.30 226.0 7.80 222.0 7.0 75
210.00 V1431J210 5.65 -0.75 5.45 337.0 5.90 220.0 20.0 937
212.50 V1431J212.5 4.01 -0.89 4.00 64.0 4.30 233.0 367.0 254
215.00 V1431J215 2.74 -0.98 2.73 31.0 2.93 10.0 76.0 472
217.50 V1431J217.5 1.83 -0.48 1.64 346.0 1.92 47.0 222.0 324
220.00 V1431J220 1.15 -0.33 1.05 20.0 1.23 182.0 201.0 438
222.50 V1431J222.5 0.71 -0.25 0.57 231.0 0.78 322.0 40.0 231
225.00 V1431J225 0.39 -0.06 0.33 10.0 0.44 41.0 79.0 246
227.50 V1431J227.5 0.20 -0.12 0.19 33.0 0.21 4.0 71.0 33
230.00 V1431J230 0.15 0.05 0.03 285.0 0.27 288.0 2.0 24
232.50 V1431J232.5 0.54 -0.10 0.01 342.0 0.25 286.0 2.0 2
235.00 V1431J235 0.05 -0.20 0.03 140.0 0.25 331.0 3.0 33
237.50 V1431J237.5 0.26 0.00 0.02 42.0 0.25 151.0 0.0 0
240.00 V1431J240 0.13 -0.43 0.06 125.0 0.25 62.0 2.0 2
242.50 V1431J242.5 0.54 0.00 0.03 124.0 0.25 53.0 0.0 0
245.00 V1431J245 0.54 0.00 0.01 122.0 0.25 91.0 0.0 0
247.50 V1431J247.5 0.54 0.00 0.00 0.0 0.25 105.0 0.0 0
250.00 V1431J250 0.04 -0.37 0.00 0.0 0.25 124.0 4.0 4
252.50 V1431J252.5 0.54 0.00 0.00 0.0 0.26 105.0 0.0 0
255.00 V1431J255 0.53 0.00 0.00 0.0 0.26 80.0 0.0 0
257.50 V1431J257.5 0.53 0.00 0.00 0.0 0.26 72.0 0.0 0
260.00 V1431J260 0.36 0.00 0.00 0.0 0.25 105.0 0.0 0
262.50 V1431J262.5 0.53 0.00 0.00 0.0 0.25 105.0 0.0 0
265.00 V1431J265 0.53 0.00 0.00 0.0 0.26 105.0 0.0 0
267.50 V1431J267.5 0.53 0.00 0.00 0.0 0.26 67.0 0.0 0
270.00 V1431J270 0.53 0.00 0.00 0.0 0.01 100.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 V1431V150 0.01 0.00 0.01 10.0 0.01 100.0 102.0 80
155.00 V1431V155 0.01 -0.01 0.03 10.0 0.11 17.0 33.0 127
160.00 V1431V160 0.01 -0.01 0.04 10.0 0.13 12.0 44.0 99
165.00 V1431V165 0.02 -0.03 0.03 103.0 0.12 95.0 71.0 100
170.00 V1431V170 0.25 0.21 0.04 146.0 0.17 132.0 1.0 1
175.00 V1431V175 0.28 0.26 0.01 123.0 0.26 152.0 3.0 3
180.00 V1431V180 0.98 0.92 0.02 231.0 0.25 218.0 2.0 67
185.00 V1431V185 0.85 0.80 0.03 242.0 0.30 254.0 3.0 89
187.50 V1431V187.5 0.18 0.11 0.14 186.0 0.21 5.0 19.0 54
190.00 V1431V190 0.23 0.14 0.19 117.0 0.27 35.0 22.0 305
192.50 V1431V192.5 0.41 0.19 0.23 258.0 0.40 112.0 61.0 216
195.00 V1431V195 0.41 0.23 0.28 266.0 0.54 243.0 14.0 100
197.50 V1431V197.5 0.48 0.28 0.42 210.0 0.67 231.0 15.0 225
200.00 V1431V200 0.68 -0.02 0.62 39.0 0.74 69.0 47.0 606
202.50 V1431V202.5 0.90 0.35 0.82 39.0 0.95 95.0 74.0 539
205.00 V1431V205 1.25 0.10 1.13 25.0 1.34 412.0 72.0 741
207.50 V1431V207.5 1.60 0.05 1.50 278.0 1.69 31.0 66.0 325
210.00 V1431V210 2.33 0.05 2.19 50.0 2.44 364.0 81.0 374
212.50 V1431V212.5 3.25 0.15 3.15 3.0 3.30 101.0 32.0 24
215.00 V1431V215 4.60 0.50 4.25 155.0 4.65 632.0 15.0 76
217.50 V1431V217.5 7.00 1.75 5.60 381.0 6.85 762.0 1.0 22
220.00 V1431V220 8.85 1.75 7.55 52.0 9.20 550.0 26.0 20
222.50 V1431V222.5 11.10 1.80 9.15 427.0 11.35 634.0 6.0 50
225.00 V1431V225 14.60 5.00 11.00 115.0 13.75 264.0 10.0 10
227.50 V1431V227.5 15.65 4.05 13.50 88.0 16.20 141.0 13.0 13
230.00 V1431V230 14.00 0.00 15.75 90.0 18.40 137.0 0.0 0
232.50 V1431V232.5 16.45 0.00 18.30 99.0 20.75 143.0 0.0 0
235.00 V1431V235 18.98 0.03 20.70 117.0 23.80 126.0 2.0 2
237.50 V1431V237.5 21.50 0.00 23.15 130.0 26.15 141.0 0.0 0
240.00 V1431V240 23.90 0.00 25.60 84.0 28.75 84.0 0.0 0
242.50 V1431V242.5 26.20 0.00 28.15 84.0 31.25 84.0 0.0 0
245.00 V1431V245 28.65 0.00 30.40 84.0 33.75 84.0 0.0 0
247.50 V1431V247.5 31.10 0.00 33.05 84.0 36.35 84.0 0.0 0
250.00 V1431V250 33.60 0.00 35.60 84.0 38.50 84.0 0.0 0
252.50 V1431V252.5 36.10 0.00 37.70 89.0 41.30 21.0 0.0 0
255.00 V1431V255 38.60 0.00 40.65 84.0 43.85 84.0 0.0 0
257.50 V1431V257.5 41.10 0.00 42.05 10.0 46.05 10.0 0.0 0
260.00 V1431V260 43.60 0.00 45.10 84.0 48.85 84.0 0.0 0
262.50 V1431V262.5 46.10 0.00 47.25 10.0 51.15 84.0 0.0 0
265.00 V1431V265 48.60 0.00 50.60 84.0 53.90 84.0 0.0 0
267.50 V1431V267.5 51.10 0.00 53.15 84.0 56.45 84.0 0.0 0
270.00 V1431V270 53.90 0.00 54.70 10.0 58.35 10.0 0.0 0