Visa Inc $212.38

down -2.22


29/8/2014 03:30 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Last Trade: 212.38
Trade Time: Aug 29 03:30 PM Eastern Daylight Time
Change: -2.22 (-1.03 %)
Prev Close: 214.60
Open: 214.56
Bid: 212.37
Ask: 212.39
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 0%
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 V1429H155 57.90 0.00 55.50 25.0 59.05 25.0 0.0 0
160.00 V1429H160 52.85 0.00 50.50 24.0 54.50 24.0 0.0 0
165.00 V1429H165 47.85 0.00 46.80 13.0 49.25 12.0 0.0 0
170.00 V1429H170 42.90 0.00 40.70 24.0 44.45 24.0 0.0 0
175.00 V1429H175 37.85 0.00 36.75 13.0 39.70 12.0 0.0 0
180.00 V1429H180 32.90 0.00 31.30 13.0 34.60 12.0 0.0 0
182.50 V1429H182.5 30.55 0.00 28.80 35.0 31.90 23.0 0.0 0
185.00 V1429H185 28.00 0.00 26.80 35.0 29.00 23.0 0.0 0
187.50 V1429H187.5 22.85 -2.65 23.65 23.0 26.50 23.0 34.0 34
190.00 V1429H190 23.05 0.00 21.50 35.0 22.70 42.0 0.0 0
192.50 V1429H192.5 20.47 -0.03 19.10 13.0 20.30 20.0 4.0 4
195.00 V1429H195 21.55 3.50 16.70 23.0 18.45 23.0 3.0 3
197.50 V1429H197.5 13.85 -3.96 14.20 35.0 15.30 24.0 1.0 1
200.00 V1429H200 17.65 4.10 11.85 264.0 12.70 102.0 20.0 142
202.50 V1429H202.5 8.38 -2.77 9.45 94.0 10.20 51.0 1.0 1
205.00 V1429H205 6.25 -2.40 7.00 94.0 7.70 43.0 3.0 33
207.50 V1429H207.5 6.30 0.10 4.55 448.0 5.20 243.0 30.0 68
210.00 V1429H210 2.25 -2.68 2.43 137.0 2.70 126.0 25.0 74
212.50 V1429H212.5 0.13 -2.48 0.11 1.0 0.17 6.0 439.0 216
215.00 V1429H215 0.01 -0.51 0.01 6.0 0.02 46.0 427.0 535
217.50 V1429H217.5 0.02 -0.07 0.01 9.0 0.04 137.0 95.0 900
220.00 V1429H220 0.03 0.00 0.02 23.0 0.06 283.0 14.0 805
222.50 V1429H222.5 0.06 0.00 0.03 14.0 0.06 306.0 8.0 169
225.00 V1429H225 0.03 -0.02 0.01 28.0 0.09 241.0 10.0 172
227.50 V1429H227.5 0.17 0.12 0.17 3.0 0.09 147.0 3.0 11
230.00 V1429H230 0.01 -0.04 0.05 2.0 0.01 25.0 1.0 34
232.50 V1429H232.5 0.28 0.19 0.10 190.0 0.10 1.0 8.0 13
235.00 V1429H235 0.13 0.04 0.05 157.0 0.10 1.0 5.0 7
237.50 V1429H237.5 1.00 0.95 0.01 174.0 0.09 149.0 14.0 14
240.00 V1429H240 0.03 0.00 0.02 50.0 0.03 106.0 7.0 76
242.50 V1429H242.5 0.79 0.74 0.01 11.0 0.09 149.0 12.0 12
245.00 V1429H245 0.37 0.32 0.01 17.0 0.09 149.0 40.0 43
247.50 V1429H247.5 0.05 0.00 0.13 149.0 0.09 149.0 0.0 0
250.00 V1429H250 0.05 0.00 0.01 135.0 0.09 149.0 0.0 0
252.50 V1429H252.5 0.05 0.00 0.01 100.0 0.09 149.0 0.0 0
255.00 V1429H255 0.05 0.00 0.01 12.0 0.09 149.0 0.0 0
257.50 V1429H257.5 0.05 0.00 0.00 0.0 0.09 149.0 0.0 0
260.00 V1429H260 0.09 0.00 0.01 1.0 0.09 132.0 0.0 0
262.50 V1429H262.5 0.09 0.00 0.00 0.0 0.09 132.0 0.0 0
265.00 V1429H265 0.10 0.00 0.00 0.0 0.09 132.0 0.0 0
267.50 V1429H267.5 0.09 0.00 0.00 0.0 0.09 132.0 0.0 0
270.00 V1429H270 0.09 0.00 0.00 0.0 0.09 142.0 0.0 0
275.00 V1429H275 0.09 0.00 0.00 0.0 0.09 132.0 0.0 0
280.00 V1429H280 0.10 0.00 0.00 0.0 0.09 132.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
155.00 V1429T155 0.10 0.00 0.00 0.0 0.09 120.0 0.0 0
160.00 V1429T160 0.09 0.00 0.00 0.0 0.09 132.0 0.0 0
165.00 V1429T165 0.09 0.00 0.00 0.0 0.09 132.0 0.0 0
170.00 V1429T170 0.09 0.00 0.02 1.0 0.09 132.0 0.0 0
175.00 V1429T175 0.10 0.00 0.02 1.0 0.09 120.0 0.0 0
180.00 V1429T180 0.10 0.00 0.01 1.0 0.09 120.0 0.0 0
182.50 V1429T182.5 0.24 0.14 0.01 1.0 0.10 257.0 12.0 12
185.00 V1429T185 0.24 0.10 0.02 245.0 0.10 257.0 15.0 15
187.50 V1429T187.5 0.22 0.08 0.01 18.0 0.10 258.0 6.0 18
190.00 V1429T190 0.03 -0.03 0.01 18.0 0.09 120.0 2.0 28
192.50 V1429T192.5 0.42 0.36 0.04 50.0 0.10 471.0 243.0 293
195.00 V1429T195 0.02 0.00 0.01 11.0 0.02 1.0 2.0 77
197.50 V1429T197.5 0.73 0.59 0.01 11.0 0.10 471.0 496.0 477
200.00 V1429T200 0.04 -0.06 0.01 11.0 0.09 224.0 1.0 93
202.50 V1429T202.5 0.01 -0.03 0.01 5.0 0.04 198.0 15.0 143
205.00 V1429T205 0.02 0.00 0.01 13.0 0.04 12.0 1.0 385
207.50 V1429T207.5 0.01 -0.03 0.01 10.0 0.02 51.0 15.0 335
210.00 V1429T210 0.02 -0.05 0.01 2.0 0.02 47.0 254.0 164
212.50 V1429T212.5 0.09 -0.06 0.05 11.0 0.12 11.0 596.0 2,044
215.00 V1429T215 2.50 1.55 2.23 116.0 2.85 414.0 268.0 1,233
217.50 V1429T217.5 4.96 1.99 4.75 101.0 5.15 135.0 171.0 289
220.00 V1429T220 6.18 2.03 5.60 56.0 8.05 94.0 4.0 27
222.50 V1429T222.5 5.86 -0.79 8.60 88.0 10.50 94.0 5.0 5
225.00 V1429T225 8.95 0.00 10.65 88.0 13.00 84.0 0.0 0
227.50 V1429T227.5 11.45 0.00 13.35 88.0 15.60 115.0 0.0 0
230.00 V1429T230 14.00 0.00 15.65 73.0 18.20 112.0 0.0 0
232.50 V1429T232.5 16.15 0.00 18.10 28.0 20.70 35.0 0.0 0
235.00 V1429T235 18.80 0.00 20.65 23.0 23.45 23.0 0.0 0
237.50 V1429T237.5 21.45 0.00 23.25 28.0 26.50 35.0 0.0 0
240.00 V1429T240 23.80 0.00 25.65 23.0 28.30 23.0 0.0 0
242.50 V1429T242.5 26.20 0.00 28.50 23.0 31.10 23.0 0.0 0
245.00 V1429T245 28.80 0.00 30.65 23.0 33.65 23.0 0.0 0
247.50 V1429T247.5 31.20 0.00 32.90 26.0 35.70 25.0 0.0 0
250.00 V1429T250 33.85 0.00 35.90 25.0 39.05 22.0 0.0 0
252.50 V1429T252.5 36.20 0.00 37.80 12.0 40.85 13.0 0.0 0
255.00 V1429T255 38.80 0.00 40.90 25.0 43.40 23.0 0.0 0
257.50 V1429T257.5 41.30 0.00 43.30 16.0 45.70 24.0 0.0 0
260.00 V1429T260 43.95 0.00 45.25 24.0 49.20 24.0 0.0 0
262.50 V1429T262.5 46.30 0.00 47.95 24.0 52.00 24.0 0.0 0
265.00 V1429T265 48.65 0.00 50.75 24.0 54.50 24.0 0.0 0
267.50 V1429T267.5 51.25 0.00 53.60 84.0 55.15 30.0 0.0 0
270.00 V1429T270 53.70 0.00 55.95 60.0 57.65 36.0 0.0 0
275.00 V1429T275 58.85 0.00 60.35 24.0 63.70 25.0 0.0 0
280.00 V1429T280 63.65 0.00 65.75 24.0 68.70 25.0 0.0 0
Trading Center