Visa Inc $222.66

up +1.46


24/7/2014 03:45 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Last Trade: 222.66
Trade Time: Jul 24 03:45 PM Eastern Daylight Time
Change: 1.46 (0.66 %)
Prev Close: 221.20
Open: 223.39
Bid: 222.61
Ask: 222.65
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
160.00 V1425G160 60.00 0.00 60.75 1.0 64.55 1.0 0.0 0
165.00 V1425G165 55.00 0.00 55.75 10.0 59.70 20.0 0.0 0
170.00 V1425G170 50.00 0.00 50.85 10.0 54.45 10.0 0.0 0
175.00 V1425G175 44.75 0.00 45.95 10.0 49.60 10.0 0.0 0
177.50 V1425G177.5 42.50 0.00 43.00 1.0 46.95 1.0 0.0 0
180.00 V1425G180 40.00 0.00 41.05 1.0 44.70 1.0 0.0 0
182.50 V1425G182.5 37.50 0.00 38.25 10.0 41.95 10.0 0.0 0
185.00 V1425G185 34.90 0.00 35.95 10.0 39.60 20.0 0.0 0
187.50 V1425G187.5 32.50 0.00 33.30 21.0 37.20 20.0 0.0 0
190.00 V1425G190 31.00 0.00 31.40 21.0 34.30 31.0 4.0 4
192.50 V1425G192.5 27.50 0.00 28.95 33.0 31.15 42.0 0.0 0
195.00 V1425G195 28.22 3.22 26.65 33.0 29.65 10.0 1.0 1
197.50 V1425G197.5 22.65 0.00 23.95 33.0 26.90 42.0 0.0 0
200.00 V1425G200 18.90 -1.15 21.45 42.0 24.40 45.0 12.0 18
202.50 V1425G202.5 19.55 2.00 18.90 40.0 21.95 46.0 1.0 15
205.00 V1425G205 17.60 2.45 16.80 48.0 19.35 45.0 6.0 16
207.50 V1425G207.5 14.03 1.43 14.00 51.0 16.95 45.0 5.0 40
210.00 V1425G210 13.20 1.60 11.55 516.0 14.40 359.0 3.0 323
212.50 V1425G212.5 10.40 1.70 9.85 321.0 11.10 244.0 11.0 464
215.00 V1425G215 8.38 1.48 8.15 460.0 8.75 53.0 217.0 378
217.50 V1425G217.5 6.62 1.28 6.45 1.0 7.00 1.0 617.0 374
220.00 V1425G220 4.75 1.10 4.75 20.0 4.85 22.0 982.0 1,506
222.50 V1425G222.5 3.26 0.86 3.15 172.0 3.70 4.0 2443.0 998
225.00 V1425G225 2.20 0.76 2.05 1.0 2.30 1.0 2060.0 874
227.50 V1425G227.5 1.35 0.57 1.24 153.0 1.38 1.0 1835.0 351
230.00 V1425G230 0.72 0.31 0.71 5.0 0.80 36.0 1383.0 560
232.50 V1425G232.5 0.42 0.23 0.29 8.0 0.45 2.0 762.0 195
235.00 V1425G235 0.22 0.15 0.17 64.0 0.33 12.0 387.0 84
237.50 V1425G237.5 0.10 -0.09 0.07 64.0 0.16 74.0 73.0 29
240.00 V1425G240 0.07 -0.03 0.07 1.0 0.07 5.0 31.0 100
242.50 V1425G242.5 0.24 0.00 0.10 89.0 0.12 66.0 0.0 0
245.00 V1425G245 0.24 0.00 0.01 11.0 0.13 37.0 0.0 0
247.50 V1425G247.5 0.24 0.00 0.00 0.0 0.21 108.0 0.0 0
250.00 V1425G250 0.24 0.00 0.01 15.0 0.21 69.0 0.0 0
252.50 V1425G252.5 0.24 0.00 0.01 16.0 0.21 110.0 0.0 0
255.00 V1425G255 0.24 0.00 0.00 0.0 0.21 62.0 0.0 0
257.50 V1425G257.5 0.24 0.00 0.00 0.0 0.21 74.0 0.0 0
260.00 V1425G260 0.24 0.00 0.00 0.0 0.21 64.0 0.0 0
265.00 V1425G265 0.24 0.00 0.00 0.0 0.21 71.0 0.0 0
270.00 V1425G270 0.24 0.00 0.00 0.0 0.21 64.0 0.0 0
275.00 V1425G275 0.24 0.00 0.00 0.0 0.21 64.0 0.0 0
280.00 V1425G280 0.24 0.00 0.00 0.0 0.21 98.0 0.0 0
285.00 V1425G285 0.24 0.00 0.00 0.0 0.03 48.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 V1425S160 0.24 0.00 0.00 0.0 0.03 26.0 0.0 0
165.00 V1425S165 0.24 0.00 0.00 0.0 0.21 84.0 0.0 0
170.00 V1425S170 0.24 0.00 0.01 10.0 0.21 84.0 0.0 0
175.00 V1425S175 0.24 0.00 0.01 5.0 0.21 52.0 0.0 0
177.50 V1425S177.5 0.24 0.00 0.01 169.0 0.21 55.0 0.0 0
180.00 V1425S180 0.03 -0.21 0.01 15.0 0.21 84.0 1.0 1
182.50 V1425S182.5 0.24 0.00 0.02 241.0 0.21 84.0 0.0 0
185.00 V1425S185 0.15 -0.10 0.02 196.0 0.22 50.0 1.0 1
187.50 V1425S187.5 0.03 -0.22 0.01 547.0 0.21 137.0 1.0 13
190.00 V1425S190 0.12 -0.12 0.02 308.0 0.21 137.0 10.0 38
192.50 V1425S192.5 0.08 -0.16 0.01 7.0 0.21 137.0 6.0 64
195.00 V1425S195 0.08 0.05 0.02 211.0 0.21 237.0 18.0 108
197.50 V1425S197.5 0.05 -0.20 0.01 1.0 0.21 109.0 11.0 36
200.00 V1425S200 0.02 0.00 0.02 8.0 0.11 261.0 8.0 131
202.50 V1425S202.5 0.14 -0.11 0.10 56.0 0.14 275.0 10.0 166
205.00 V1425S205 0.07 -0.02 0.02 1.0 0.10 195.0 39.0 1,419
207.50 V1425S207.5 0.12 0.07 0.06 11.0 0.09 2.0 125.0 165
210.00 V1425S210 0.18 -0.11 0.17 4.0 0.18 2.0 335.0 607
212.50 V1425S212.5 0.41 -0.09 0.34 65.0 0.51 30.0 309.0 255
215.00 V1425S215 0.66 -0.28 0.65 8.0 0.74 50.0 892.0 676
217.50 V1425S217.5 1.21 -0.40 1.16 10.0 1.24 8.0 1817.0 290
220.00 V1425S220 1.93 -0.59 1.81 54.0 1.93 7.0 2018.0 420
222.50 V1425S222.5 3.00 -0.80 2.88 30.0 3.10 8.0 2398.0 214
225.00 V1425S225 4.36 -1.12 4.30 7.0 4.50 35.0 779.0 167
227.50 V1425S227.5 5.96 -0.84 5.75 138.0 6.15 135.0 116.0 12
230.00 V1425S230 8.08 -0.77 7.70 482.0 8.45 287.0 23.0 138
232.50 V1425S232.5 9.90 -0.30 9.30 476.0 11.45 317.0 10.0 12
235.00 V1425S235 12.50 0.60 12.15 342.0 12.70 31.0 20.0 0
237.50 V1425S237.5 14.35 0.00 13.20 45.0 16.20 37.0 0.0 0
240.00 V1425S240 17.15 0.00 15.65 45.0 18.65 62.0 0.0 0
242.50 V1425S242.5 19.45 0.00 18.15 45.0 21.15 45.0 0.0 0
245.00 V1425S245 21.90 0.00 20.75 39.0 23.75 60.0 0.0 0
247.50 V1425S247.5 24.60 0.00 22.95 10.0 26.10 21.0 0.0 0
250.00 V1425S250 26.95 0.00 25.25 10.0 28.60 21.0 0.0 0
252.50 V1425S252.5 29.45 0.00 27.95 10.0 31.10 21.0 0.0 0
255.00 V1425S255 31.80 0.00 30.35 10.0 33.60 21.0 0.0 0
257.50 V1425S257.5 34.30 0.00 33.00 42.0 36.55 42.0 0.0 0
260.00 V1425S260 36.80 0.00 35.60 10.0 39.00 20.0 0.0 0
265.00 V1425S265 41.80 0.00 40.60 12.0 44.15 22.0 0.0 0
270.00 V1425S270 46.80 0.00 45.35 10.0 49.25 21.0 0.0 0
275.00 V1425S275 51.80 0.00 50.55 10.0 54.25 21.0 0.0 0
280.00 V1425S280 57.10 0.00 55.35 1.0 59.00 1.0 0.0 0
285.00 V1425S285 61.80 0.00 60.65 9.0 64.50 42.0 0.0 0
Trading Center