Visa Inc $214.11

down -0.11


29/7/2014 02:53 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Last Trade: 214.11
Trade Time: Jul 29 02:53 PM Eastern Daylight Time
Change: -0.11 (-0.05 %)
Prev Close: 214.22
Open: 214.40
Bid: 214.12
Ask: 214.19
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 6%
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 V1416H110 101.90 0.00 102.95 134.0 106.60 46.0 0.0 0
115.00 V1416H115 97.15 0.00 97.90 40.0 101.55 26.0 0.0 0
120.00 V1416H120 92.15 0.00 92.90 40.0 96.55 26.0 0.0 0
125.00 V1416H125 87.15 0.00 87.90 40.0 91.55 26.0 0.0 0
130.00 V1416H130 82.35 0.00 83.25 40.0 86.10 40.0 0.0 0
135.00 V1416H135 77.35 0.00 78.20 42.0 81.20 47.0 0.0 0
140.00 V1416H140 72.35 0.00 73.25 44.0 76.20 47.0 0.0 0
145.00 V1416H145 67.35 0.00 68.25 44.0 71.20 47.0 0.0 0
150.00 V1416H150 62.35 0.00 63.25 44.0 66.20 47.0 0.0 0
155.00 V1401H155 57.05 0.00 58.20 25.0 60.90 23.0 0.0 0
155.00 V1416H155 57.35 0.00 58.25 252.0 61.20 277.0 0.0 0
160.00 V1401H160 52.05 0.00 53.20 45.0 56.15 32.0 0.0 0
160.00 V1408H160 52.05 0.00 53.20 32.0 56.20 35.0 0.0 0
160.00 V1416H160 52.35 0.00 53.30 216.0 56.10 168.0 0.0 0
160.00 V1422H160 52.00 0.00 53.15 107.0 56.40 122.0 0.0 0
165.00 V1401H165 47.00 0.00 48.00 20.0 51.40 10.0 0.0 0
165.00 V1416H165 47.35 0.00 48.25 220.0 51.10 239.0 0.0 0
170.00 V1401H170 42.05 0.00 43.20 43.0 46.20 50.0 0.0 0
170.00 V1408H170 42.05 0.00 43.20 32.0 46.20 35.0 0.0 0
170.00 V1416H170 42.35 0.00 43.25 231.0 46.10 233.0 0.0 0
170.00 V1422H170 42.50 0.00 43.25 94.0 46.40 122.0 0.0 0
172.50 V1408H172.5 39.55 0.00 40.70 32.0 43.70 35.0 0.0 0
175.00 V1401H175 37.25 0.00 38.20 43.0 41.00 40.0 0.0 0
175.00 V1408H175 37.05 0.00 38.20 32.0 41.20 35.0 0.0 0
175.00 V1416H175 37.50 0.00 38.25 219.0 40.95 238.0 0.0 0
175.00 V1422H175 37.50 0.00 38.25 94.0 41.45 124.0 0.0 0
177.50 V1401H177.5 34.80 0.00 35.70 27.0 38.40 25.0 0.0 0
177.50 V1408H177.5 34.85 0.00 35.75 35.0 38.75 35.0 0.0 0
177.50 V1422H177.5 35.00 0.00 35.70 107.0 38.95 121.0 0.0 0
180.00 V1401H180 39.50 7.25 33.20 27.0 35.90 25.0 1.0 1
180.00 V1408H180 32.35 0.00 33.25 36.0 36.55 46.0 0.0 0
180.00 V1416H180 37.00 3.90 33.25 270.0 36.10 240.0 200.0 140
180.00 V1422H180 32.50 0.00 33.25 98.0 36.30 118.0 0.0 0
180.00 V1429H180 32.35 0.00 33.30 84.0 36.40 118.0 0.0 0
182.50 V1401H182.5 29.90 0.00 30.70 27.0 33.45 25.0 0.0 0
182.50 V1408H182.5 30.00 0.00 30.75 162.0 33.70 178.0 0.0 0
182.50 V1422H182.5 30.05 0.00 30.75 106.0 33.60 118.0 0.0 0
182.50 V1429H182.5 30.00 0.00 30.80 84.0 33.90 118.0 0.0 0
185.00 V1401H185 27.60 0.00 28.20 60.0 31.00 56.0 0.0 0
185.00 V1408H185 27.70 0.00 28.30 216.0 31.05 243.0 0.0 0
185.00 V1416H185 27.50 0.00 28.25 239.0 30.90 251.0 0.0 0
185.00 V1422H185 27.55 0.00 28.30 52.0 31.45 218.0 0.0 0
185.00 V1429H185 27.70 0.00 28.35 32.0 31.40 131.0 0.0 0
187.50 V1401H187.5 24.95 0.00 25.75 53.0 28.50 55.0 0.0 0
187.50 V1408H187.5 25.00 0.00 25.75 220.0 28.55 229.0 0.0 0
187.50 V1422H187.5 25.05 0.00 26.05 44.0 29.05 87.0 0.0 0
187.50 V1429H187.5 25.20 0.00 25.75 37.0 28.90 112.0 0.0 0
190.00 V1401H190 23.90 -0.30 23.25 75.0 25.85 96.0 1.0 15
190.00 V1408H190 22.50 0.00 23.30 215.0 26.05 242.0 0.0 0
190.00 V1416H190 31.42 8.37 23.35 259.0 25.90 266.0 7.0 7
190.00 V1422H190 22.55 0.00 23.30 24.0 26.50 187.0 0.0 0
190.00 V1429H190 22.75 0.00 23.35 43.0 26.45 142.0 0.0 0
192.50 V1401H192.5 20.30 0.00 20.75 69.0 23.40 70.0 0.0 0
192.50 V1408H192.5 20.50 0.00 20.80 225.0 23.65 223.0 0.0 0
192.50 V1422H192.5 20.15 0.00 20.85 50.0 24.00 197.0 0.0 0
192.50 V1429H192.5 20.35 0.00 20.95 43.0 24.00 122.0 0.0 0
195.00 V1401H195 17.75 0.00 18.25 189.0 20.85 233.0 0.0 0
195.00 V1408H195 17.55 0.00 18.30 237.0 21.40 252.0 0.0 0
195.00 V1416H195 19.51 1.31 18.65 234.0 21.00 259.0 2.0 14
195.00 V1422H195 18.20 0.45 18.40 62.0 21.55 214.0 1.0 1
195.00 V1429H195 17.85 0.00 18.40 30.0 21.50 297.0 0.0 0
197.50 V1401H197.5 15.25 0.00 15.75 248.0 18.35 256.0 0.0 0
197.50 V1408H197.5 15.05 0.00 15.80 235.0 18.55 236.0 0.0 0
197.50 V1416H197.5 15.70 0.00 15.90 259.0 18.55 260.0 0.0 0
197.50 V1422H197.5 15.35 0.00 15.95 30.0 19.10 278.0 0.0 0
197.50 V1429H197.5 15.55 0.00 16.00 72.0 19.15 328.0 0.0 0
200.00 V1401H200 14.70 2.20 13.30 260.0 15.90 263.0 8.0 8
200.00 V1408H200 12.60 0.00 13.35 247.0 16.25 251.0 0.0 0
200.00 V1416H200 14.50 0.79 14.00 219.0 14.70 56.0 16.0 146
200.00 V1422H200 13.15 0.00 14.00 148.0 16.70 50.0 0.0 0
200.00 V1429H200 15.20 1.50 13.60 49.0 16.85 325.0 140.0 140
202.50 V1401H202.5 11.50 0.00 11.00 228.0 13.40 250.0 10.0 10
202.50 V1408H202.5 10.80 0.00 10.95 246.0 13.60 502.0 0.0 0
202.50 V1416H202.5 11.30 0.00 11.65 244.0 12.70 384.0 0.0 0
202.50 V1422H202.5 10.60 0.00 11.15 451.0 14.35 508.0 0.0 0
202.50 V1429H202.5 11.05 0.00 11.55 316.0 14.55 491.0 0.0 0
205.00 V1401H205 15.05 6.85 8.30 259.0 10.95 258.0 1.0 5
205.00 V1408H205 10.35 1.80 8.70 240.0 11.00 346.0 11.0 12
205.00 V1416H205 10.75 0.80 9.35 417.0 10.55 649.0 6.0 103
205.00 V1422H205 9.15 0.00 9.50 397.0 10.20 340.0 0.0 0
205.00 V1429H205 10.14 0.00 9.90 200.0 10.50 244.0 1.0 3
207.50 V1401H207.5 7.70 1.70 5.90 302.0 8.40 395.0 1.0 3
207.50 V1408H207.5 10.00 2.80 6.75 487.0 7.50 420.0 10.0 10
207.50 V1416H207.5 8.13 0.83 7.15 517.0 7.65 148.0 14.0 31
207.50 V1422H207.5 8.25 0.00 7.50 368.0 9.10 576.0 1.0 6
207.50 V1429H207.5 9.00 0.00 7.85 217.0 9.45 579.0 1.0 31
210.00 V1401H210 4.70 0.29 4.20 323.0 4.75 431.0 11.0 82
210.00 V1408H210 5.65 1.05 4.85 392.0 5.30 195.0 15.0 66
210.00 V1416H210 5.80 0.20 5.25 621.0 5.70 427.0 41.0 609
210.00 V1422H210 6.00 0.10 5.65 407.0 7.25 602.0 27.0 27
210.00 V1429H210 6.15 0.00 6.10 186.0 7.60 465.0 16.0 16
212.50 V1401H212.5 2.50 -0.06 2.42 51.0 2.69 613.0 51.0 443
212.50 V1408H212.5 4.00 0.70 3.15 193.0 3.90 814.0 4.0 69
212.50 V1416H212.5 4.42 0.42 3.65 668.0 4.55 856.0 43.0 139
212.50 V1422H212.5 5.00 0.25 4.10 479.0 5.00 675.0 4.0 89
212.50 V1429H212.5 5.75 1.05 4.55 328.0 5.45 590.0 3.0 15
215.00 V1401H215 1.08 -0.17 1.02 27.0 1.17 308.0 306.0 522
215.00 V1408H215 2.03 -0.12 1.94 69.0 2.07 83.0 89.0 162
215.00 V1416H215 2.57 -0.16 2.54 5.0 2.59 2.0 189.0 2,383
215.00 V1422H215 3.40 0.24 2.82 415.0 3.15 542.0 19.0 53
215.00 V1429H215 4.00 0.65 3.30 276.0 3.50 20.0 5.0 56
217.50 V1401H217.5 0.37 -0.13 0.36 23.0 0.41 21.0 259.0 1,217
217.50 V1408H217.5 1.06 -0.14 0.96 70.0 1.08 155.0 61.0 104
217.50 V1416H217.5 1.78 0.04 1.46 142.0 1.54 124.0 26.0 1,100
217.50 V1422H217.5 2.30 -0.11 1.93 61.0 2.04 30.0 85.0 35
217.50 V1429H217.5 2.46 0.00 2.32 284.0 2.86 607.0 19.0 15
220.00 V1401H220 0.12 -0.06 0.08 147.0 0.14 82.0 113.0 573
220.00 V1408H220 0.55 -0.09 0.49 33.0 0.58 296.0 20.0 139
220.00 V1416H220 1.09 0.10 0.83 210.0 0.89 45.0 131.0 2,828
220.00 V1422H220 1.50 0.08 1.20 48.0 1.30 37.0 29.0 53
220.00 V1429H220 1.70 -0.05 1.56 300.0 1.82 330.0 19.0 42
222.50 V1401H222.5 0.10 0.02 0.04 50.0 0.08 180.0 50.0 597
222.50 V1408H222.5 0.32 -0.01 0.22 98.0 0.35 422.0 90.0 67
222.50 V1416H222.5 0.59 -0.01 0.47 211.0 0.53 51.0 17.0 533
222.50 V1422H222.5 1.00 0.17 0.74 46.0 0.84 135.0 7.0 27
222.50 V1429H222.5 1.15 0.01 0.97 364.0 1.35 583.0 1.0 71
225.00 V1401H225 0.05 0.01 0.01 18.0 0.10 365.0 4.0 341
225.00 V1408H225 0.20 0.00 0.11 46.0 0.20 281.0 70.0 314
225.00 V1416H225 0.27 -0.13 0.27 8.0 0.30 10.0 156.0 3,464
225.00 V1422H225 0.65 0.13 0.45 61.0 0.68 422.0 5.0 42
225.00 V1429H225 0.78 -0.10 0.65 254.0 0.90 547.0 4.0 32
227.50 V1401H227.5 0.09 0.03 0.01 22.0 0.08 187.0 40.0 692
227.50 V1408H227.5 0.10 0.00 0.03 279.0 0.19 399.0 13.0 68
227.50 V1416H227.5 0.17 -0.02 0.15 15.0 0.25 15.0 32.0 202
227.50 V1422H227.5 0.26 -0.06 0.25 92.0 0.50 513.0 2.0 139
227.50 V1429H227.5 0.65 0.00 0.42 182.0 0.66 478.0 2.0 8
230.00 V1401H230 0.02 0.01 0.02 41.0 0.05 101.0 9.0 355
230.00 V1408H230 0.09 0.05 0.02 33.0 0.13 148.0 4.0 196
230.00 V1416H230 0.13 -0.02 0.10 3.0 0.14 124.0 33.0 1,378
230.00 V1422H230 0.26 0.00 0.14 105.0 0.31 407.0 9.0 36
230.00 V1429H230 0.41 0.00 0.26 212.0 0.52 517.0 3.0 33
232.50 V1401H232.5 0.04 -0.01 0.04 1.0 0.04 15.0 16.0 78
232.50 V1408H232.5 0.94 0.93 0.01 25.0 0.19 208.0 7.0 37
232.50 V1416H232.5 0.11 0.07 0.04 177.0 0.16 365.0 1.0 122
232.50 V1422H232.5 1.34 1.25 0.08 63.0 0.29 345.0 5.0 34
232.50 V1429H232.5 0.28 0.08 0.15 256.0 0.39 477.0 8.0 13
235.00 V1401H235 0.06 -0.03 0.01 20.0 0.05 64.0 11.0 977
235.00 V1408H235 0.58 0.51 0.48 424.0 0.19 334.0 1.0 12
235.00 V1416H235 0.07 0.00 0.05 2.0 0.10 244.0 26.0 769
235.00 V1422H235 0.98 0.95 0.02 194.0 0.25 503.0 1.0 72
235.00 V1429H235 0.17 0.06 0.09 139.0 0.29 393.0 3.0 11
237.50 V1401H237.5 0.03 -0.02 0.03 1.0 0.04 7.0 1.0 85
237.50 V1408H237.5 0.46 0.40 0.28 379.0 0.19 229.0 12.0 25
237.50 V1416H237.5 0.12 0.04 0.44 427.0 0.10 195.0 1.0 32
237.50 V1422H237.5 0.65 0.42 0.51 236.0 0.23 401.0 1.0 9
237.50 V1429H237.5 1.00 0.96 0.03 204.0 0.25 364.0 14.0 14
240.00 V1401H240 0.29 0.22 0.16 41.0 0.14 297.0 5.0 15
240.00 V1408H240 0.10 0.00 0.11 307.0 0.13 158.0 0.0 0
240.00 V1416H240 0.03 -0.01 0.03 50.0 0.05 8.0 12.0 194
240.00 V1422H240 0.25 0.00 0.01 11.0 0.25 249.0 0.0 0
240.00 V1429H240 0.53 0.28 0.01 2.0 0.25 375.0 57.0 76
242.50 V1401H242.5 0.05 -0.05 0.05 211.0 0.14 297.0 9.0 9
242.50 V1408H242.5 0.08 0.00 0.04 287.0 0.19 251.0 0.0 0
242.50 V1416H242.5 0.12 0.00 0.13 354.0 0.11 327.0 1.0 1
242.50 V1422H242.5 0.69 0.44 0.25 183.0 0.25 319.0 2.0 2
242.50 V1429H242.5 0.79 0.57 0.02 1.0 0.22 221.0 12.0 12
245.00 V1401H245 0.06 0.00 0.03 1.0 0.14 292.0 0.0 0
245.00 V1408H245 0.11 0.06 0.02 6.0 0.19 282.0 1.0 1
245.00 V1416H245 0.05 0.00 0.05 527.0 0.09 405.0 20.0 106
245.00 V1422H245 0.25 0.00 0.01 16.0 0.25 286.0 0.0 0
245.00 V1429H245 0.37 0.17 0.21 122.0 0.21 173.0 40.0 43
247.50 V1401H247.5 0.06 0.00 0.02 1.0 0.14 295.0 0.0 0
247.50 V1408H247.5 0.05 0.00 0.01 6.0 0.19 253.0 0.0 0
247.50 V1422H247.5 0.25 0.00 0.05 175.0 0.25 284.0 0.0 0
247.50 V1429H247.5 0.19 0.00 0.13 149.0 0.19 156.0 0.0 0
250.00 V1401H250 0.05 0.00 0.05 10.0 0.05 143.0 40.0 40
250.00 V1408H250 0.05 0.00 0.01 17.0 0.16 315.0 0.0 0
250.00 V1416H250 0.10 -0.01 0.03 202.0 0.10 165.0 6.0 12
250.00 V1422H250 0.25 0.00 0.01 6.0 0.20 97.0 0.0 0
250.00 V1429H250 0.18 0.00 0.01 135.0 0.16 169.0 0.0 0
252.50 V1401H252.5 0.05 0.00 0.00 0.0 0.14 135.0 0.0 0
252.50 V1408H252.5 0.05 0.00 0.01 1.0 0.19 164.0 0.0 0
252.50 V1422H252.5 0.25 0.00 0.01 6.0 0.25 332.0 0.0 0
252.50 V1429H252.5 0.17 0.00 0.01 100.0 0.18 158.0 0.0 0
255.00 V1401H255 0.05 0.00 0.00 0.0 0.14 138.0 0.0 0
255.00 V1408H255 0.05 0.00 0.00 0.0 0.19 179.0 0.0 0
255.00 V1416H255 0.11 0.00 0.01 1.0 0.11 149.0 0.0 0
255.00 V1422H255 0.25 0.00 0.01 1.0 0.25 323.0 0.0 0
255.00 V1429H255 0.17 0.00 0.01 12.0 0.18 161.0 0.0 0
257.50 V1401H257.5 0.14 0.00 0.00 0.0 0.14 128.0 0.0 0
257.50 V1422H257.5 0.25 0.00 0.01 1.0 0.25 219.0 0.0 0
260.00 V1401H260 0.14 0.00 0.00 0.0 0.14 140.0 0.0 0
260.00 V1408H260 0.15 0.00 0.00 0.0 0.19 156.0 0.0 0
260.00 V1416H260 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
260.00 V1422H260 0.25 0.00 0.01 1.0 0.25 226.0 0.0 0
260.00 V1429H260 0.16 0.00 0.01 1.0 0.19 163.0 0.0 0
262.50 V1401H262.5 0.14 0.00 0.00 0.0 0.14 128.0 0.0 0
262.50 V1422H262.5 0.25 0.00 0.01 16.0 0.25 219.0 0.0 0
265.00 V1401H265 0.14 0.00 0.00 0.0 0.14 135.0 0.0 0
265.00 V1408H265 0.15 0.00 0.00 0.0 0.19 181.0 0.0 0
265.00 V1416H265 0.11 0.00 0.00 0.0 0.11 149.0 0.0 0
265.00 V1422H265 0.15 0.00 0.00 0.0 0.19 175.0 0.0 0
267.50 V1401H267.5 0.14 0.00 0.00 0.0 0.14 132.0 0.0 0
267.50 V1422H267.5 0.15 0.00 0.00 0.0 0.19 174.0 0.0 0
270.00 V1401H270 0.14 0.00 0.00 0.0 0.14 128.0 0.0 0
270.00 V1416H270 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
270.00 V1422H270 0.15 0.00 0.00 0.0 0.19 166.0 0.0 0
272.50 V1401H272.5 0.14 0.00 0.00 0.0 0.14 134.0 0.0 0
275.00 V1401H275 0.14 0.00 0.00 0.0 0.14 139.0 0.0 0
275.00 V1416H275 0.11 0.00 0.00 0.0 0.11 149.0 0.0 0
280.00 V1401H280 0.14 0.00 0.00 0.0 0.14 128.0 0.0 0
280.00 V1416H280 0.11 0.00 0.00 0.0 0.11 149.0 0.0 0
285.00 V1401H285 0.14 0.00 0.00 0.0 0.14 128.0 0.0 0
285.00 V1416H285 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
290.00 V1416H290 0.11 0.00 0.00 0.0 0.11 149.0 0.0 0
295.00 V1416H295 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
300.00 V1416H300 0.11 0.00 0.00 0.0 0.11 146.0 0.0 0
305.00 V1416H305 0.11 0.00 0.00 0.0 0.11 146.0 0.0 0
310.00 V1416H310 0.11 0.00 0.00 0.0 0.11 146.0 0.0 0
315.00 V1416H315 0.11 0.00 0.00 0.0 0.11 146.0 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 0.11 147.0 0.0 0
115.00 V1416T115 0.11 0.00 0.00 0.0 0.11 147.0 0.0 0
120.00 V1416T120 0.11 0.00 0.00 0.0 0.11 147.0 0.0 0
125.00 V1416T125 0.11 0.00 0.00 0.0 0.11 147.0 0.0 0
130.00 V1416T130 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
135.00 V1416T135 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
140.00 V1416T140 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
145.00 V1416T145 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
150.00 V1416T150 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
155.00 V1401T155 0.14 0.00 0.00 0.0 0.15 136.0 0.0 0
155.00 V1416T155 0.11 0.00 0.01 32.0 0.11 206.0 0.0 0
160.00 V1401T160 0.14 0.00 0.01 15.0 0.15 141.0 0.0 0
160.00 V1408T160 0.05 0.00 0.00 0.0 0.19 183.0 0.0 0
160.00 V1416T160 0.11 0.00 0.01 38.0 0.11 207.0 0.0 0
160.00 V1422T160 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0
165.00 V1401T165 0.14 0.00 0.00 0.0 0.14 145.0 0.0 0
165.00 V1416T165 0.11 0.00 0.01 54.0 0.11 206.0 0.0 0
170.00 V1401T170 0.14 0.00 0.00 0.0 0.14 148.0 0.0 0
170.00 V1408T170 0.25 0.00 0.03 11.0 0.21 173.0 0.0 0
170.00 V1416T170 0.09 -0.04 0.01 5.0 0.12 191.0 25.0 90
170.00 V1422T170 0.08 -0.11 0.08 2.0 0.19 136.0 8.0 8
172.50 V1408T172.5 0.25 0.00 0.03 11.0 0.25 226.0 0.0 0
175.00 V1401T175 0.14 0.00 0.01 427.0 0.14 268.0 0.0 0
175.00 V1408T175 0.05 0.00 0.01 10.0 0.22 273.0 0.0 0
175.00 V1416T175 0.10 0.02 0.03 27.0 0.08 1.0 3.0 3
175.00 V1422T175 0.25 0.00 0.01 16.0 0.22 185.0 0.0 0
177.50 V1401T177.5 0.14 0.00 0.01 84.0 0.14 321.0 0.0 0
177.50 V1408T177.5 0.25 0.00 0.01 16.0 0.25 276.0 0.0 0
177.50 V1422T177.5 0.25 0.00 0.01 11.0 0.25 392.0 0.0 0
180.00 V1401T180 0.03 0.00 0.03 188.0 0.14 284.0 0.0 0
180.00 V1408T180 0.25 0.00 0.01 16.0 0.25 333.0 0.0 0
180.00 V1416T180 0.04 -0.04 0.02 22.0 0.09 1.0 3.0 259
180.00 V1422T180 0.25 0.00 0.01 11.0 0.25 348.0 0.0 0
180.00 V1429T180 0.25 0.00 0.01 1.0 0.24 198.0 0.0 0
182.50 V1401T182.5 0.15 0.00 0.01 1.0 0.14 272.0 0.0 0
182.50 V1408T182.5 0.25 0.00 0.01 11.0 0.25 297.0 0.0 0
182.50 V1422T182.5 0.25 0.00 0.01 11.0 0.25 447.0 0.0 0
182.50 V1429T182.5 0.24 0.22 0.02 258.0 0.24 336.0 12.0 0
185.00 V1401T185 0.35 0.28 0.01 1.0 0.07 1.0 5.0 84
185.00 V1408T185 0.25 0.00 0.01 16.0 0.25 291.0 0.0 0
185.00 V1416T185 0.09 -0.09 0.01 74.0 0.15 260.0 5.0 265
185.00 V1422T185 0.01 0.00 0.01 201.0 0.25 486.0 0.0 0
185.00 V1429T185 0.24 0.19 0.03 259.0 0.24 368.0 15.0 0
187.50 V1401T187.5 0.15 0.00 0.01 1.0 0.15 196.0 0.0 0
187.50 V1408T187.5 0.25 0.00 0.01 11.0 0.25 285.0 0.0 0
187.50 V1422T187.5 0.13 0.09 0.03 288.0 0.24 432.0 2.0 2
187.50 V1429T187.5 0.19 0.11 0.08 182.0 0.28 370.0 13.0 13
190.00 V1401T190 0.03 0.00 0.02 1.0 0.15 198.0 1.0 22
190.00 V1408T190 0.25 0.00 0.01 11.0 0.25 480.0 0.0 0
190.00 V1416T190 0.03 0.02 0.01 425.0 0.10 233.0 1.0 494
190.00 V1422T190 0.28 0.00 0.05 301.0 0.26 430.0 1.0 6
190.00 V1429T190 0.23 0.00 0.10 256.0 0.33 385.0 2.0 18
192.50 V1401T192.5 0.17 0.00 0.02 1.0 0.15 184.0 0.0 0
192.50 V1408T192.5 0.13 -0.12 0.04 1.0 0.25 484.0 8.0 10
192.50 V1422T192.5 0.57 0.44 0.10 256.0 0.30 433.0 10.0 10
192.50 V1429T192.5 0.42 0.22 0.16 268.0 0.40 390.0 243.0 293
195.00 V1401T195 0.03 -0.02 0.01 3.0 0.10 1.0 3.0 24
195.00 V1408T195 0.13 -0.12 0.02 54.0 0.24 557.0 15.0 15
195.00 V1416T195 0.15 -0.02 0.10 37.0 0.17 186.0 1369.0 393
195.00 V1422T195 0.32 0.00 0.15 357.0 0.38 294.0 2.0 13
195.00 V1429T195 0.38 0.08 0.24 304.0 0.45 266.0 47.0 47
197.50 V1401T197.5 0.08 -0.11 0.05 48.0 0.11 314.0 4.0 96
197.50 V1408T197.5 0.28 0.24 0.02 328.0 0.24 795.0 10.0 103
197.50 V1416T197.5 0.20 -0.05 0.16 39.0 0.23 238.0 16.0 133
197.50 V1422T197.5 0.46 0.13 0.23 402.0 0.47 372.0 150.0 155
197.50 V1429T197.5 0.63 0.13 0.37 289.0 0.59 300.0 1.0 1
200.00 V1401T200 0.12 0.00 0.06 18.0 0.10 318.0 5.0 459
200.00 V1408T200 0.15 0.00 0.03 399.0 0.22 768.0 14.0 81
200.00 V1416T200 0.23 -0.08 0.21 281.0 0.28 125.0 12.0 568
200.00 V1422T200 0.58 0.00 0.35 379.0 0.59 378.0 2.0 275
200.00 V1429T200 0.66 -0.15 0.59 131.0 0.68 20.0 19.0 72
202.50 V1401T202.5 0.04 -0.06 0.04 1.0 0.07 23.0 3.0 351
202.50 V1408T202.5 0.19 -0.09 0.12 330.0 0.30 422.0 100.0 146
202.50 V1416T202.5 0.37 -0.18 0.33 402.0 0.43 208.0 10.0 178
202.50 V1422T202.5 0.89 0.22 0.51 369.0 0.67 30.0 23.0 34
202.50 V1429T202.5 1.08 0.05 0.76 393.0 1.00 304.0 11.0 70
205.00 V1401T205 0.06 -0.15 0.05 88.0 0.11 31.0 53.0 1,103
205.00 V1408T205 0.28 -0.15 0.23 435.0 0.35 200.0 12.0 324
205.00 V1416T205 0.54 -0.16 0.51 634.0 0.66 193.0 1395.0 2,177
205.00 V1422T205 0.95 -0.11 0.88 113.0 0.97 32.0 28.0 39
205.00 V1429T205 1.22 -0.23 1.02 409.0 1.38 255.0 15.0 40
207.50 V1401T207.5 0.15 -0.18 0.12 88.0 0.17 60.0 66.0 411
207.50 V1408T207.5 0.48 -0.24 0.46 209.0 0.56 50.0 84.0 159
207.50 V1416T207.5 0.98 -0.10 0.92 137.0 1.00 157.0 44.0 1,227
207.50 V1422T207.5 1.29 -0.20 1.30 396.0 1.46 149.0 6.0 792
207.50 V1429T207.5 1.65 -0.20 1.44 537.0 1.96 396.0 17.0 26
210.00 V1401T210 0.35 -0.08 0.32 39.0 0.36 5.0 344.0 1,385
210.00 V1408T210 0.93 -0.08 0.88 304.0 0.99 86.0 102.0 70
210.00 V1416T210 1.58 -0.11 1.55 216.0 1.64 180.0 98.0 3,839
210.00 V1422T210 1.97 -0.10 1.96 58.0 2.09 51.0 26.0 37
210.00 V1429T210 2.55 0.00 2.01 553.0 2.58 306.0 11.0 30
212.50 V1401T212.5 0.91 -0.13 0.86 56.0 0.94 21.0 703.0 663
212.50 V1408T212.5 1.67 -0.19 1.63 181.0 1.76 66.0 27.0 115
212.50 V1416T212.5 2.50 -0.10 2.44 5.0 2.54 179.0 42.0 171
212.50 V1422T212.5 2.65 -0.45 2.64 610.0 3.05 253.0 1.0 41
212.50 V1429T212.5 2.82 -0.96 3.00 548.0 3.60 492.0 7.0 3,239
215.00 V1401T215 1.55 -0.50 2.00 51.0 2.13 67.0 86.0 365
215.00 V1408T215 2.80 0.08 2.76 242.0 2.96 152.0 19.0 67
215.00 V1416T215 3.67 -0.15 3.50 829.0 3.85 707.0 86.0 663
215.00 V1422T215 3.90 -0.15 4.00 489.0 4.30 83.0 15.0 45
215.00 V1429T215 4.65 0.00 4.20 577.0 4.90 528.0 9.0 45
217.50 V1401T217.5 3.81 -0.09 3.50 381.0 4.05 584.0 7.0 253
217.50 V1408T217.5 5.45 1.30 3.85 730.0 4.60 69.0 2.0 151
217.50 V1416T217.5 5.35 -0.02 5.00 509.0 5.35 201.0 1.0 59
217.50 V1422T217.5 5.35 -1.00 5.40 359.0 5.75 105.0 1.0 96
217.50 V1429T217.5 6.41 0.51 5.65 420.0 6.40 409.0 7.0 9
220.00 V1401T220 5.63 -0.34 5.00 417.0 6.30 259.0 20.0 379
220.00 V1408T220 6.92 0.87 6.10 228.0 6.70 517.0 14.0 111
220.00 V1416T220 6.50 -0.80 6.30 619.0 7.20 143.0 26.0 395
220.00 V1422T220 7.80 0.00 6.65 518.0 7.75 434.0 1.0 14
220.00 V1429T220 7.80 -0.60 7.20 365.0 8.40 496.0 5.0 22
222.50 V1401T222.5 7.68 -0.12 7.05 262.0 8.75 167.0 4.0 68
222.50 V1408T222.5 3.77 -4.13 7.40 248.0 9.05 282.0 1.0 63
222.50 V1416T222.5 8.95 -0.99 8.25 609.0 9.60 513.0 15.0 114
222.50 V1422T222.5 5.15 -4.05 8.60 446.0 9.80 322.0 18.0 38
222.50 V1429T222.5 6.50 -2.65 8.45 425.0 10.65 530.0 1.0 1
225.00 V1401T225 11.04 1.09 9.15 242.0 11.30 212.0 4.0 26
225.00 V1408T225 10.15 0.00 9.35 257.0 11.95 336.0 0.0 0
225.00 V1416T225 11.29 0.24 10.70 304.0 11.90 349.0 10.0 291
225.00 V1422T225 11.00 0.00 10.20 439.0 12.15 534.0 0.0 0
225.00 V1429T225 11.20 0.00 9.80 378.0 12.75 476.0 0.0 0
227.50 V1401T227.5 13.58 1.38 11.70 245.0 13.95 31.0 2.0 2
227.50 V1408T227.5 7.65 -4.85 11.75 190.0 14.35 235.0 3.0 3
227.50 V1416T227.5 6.90 -6.50 12.15 301.0 14.75 357.0 10.0 11
227.50 V1422T227.5 8.30 -4.70 11.80 230.0 15.00 405.0 10.0 28
227.50 V1429T227.5 12.80 0.00 12.05 152.0 15.10 236.0 0.0 0
230.00 V1401T230 14.55 0.00 13.60 89.0 16.80 71.0 0.0 0
230.00 V1408T230 14.40 0.00 14.25 207.0 16.80 230.0 0.0 0
230.00 V1416T230 17.90 2.60 14.60 267.0 17.25 257.0 10.0 101
230.00 V1422T230 14.90 0.00 14.15 225.0 17.35 361.0 0.0 0
230.00 V1429T230 15.20 0.00 14.25 193.0 17.50 236.0 0.0 0
232.50 V1401T232.5 16.85 0.00 16.55 71.0 18.85 120.0 0.0 0
232.50 V1408T232.5 17.45 0.00 16.60 230.0 19.30 232.0 0.0 0
232.50 V1416T232.5 12.05 -5.80 16.85 269.0 19.70 269.0 2.0 2
232.50 V1422T232.5 17.30 0.00 16.60 238.0 19.75 73.0 0.0 0
232.50 V1429T232.5 17.40 0.00 16.65 188.0 19.85 51.0 0.0 0
235.00 V1401T235 19.40 0.00 19.15 69.0 21.40 46.0 0.0 0
235.00 V1408T235 19.40 0.00 18.85 64.0 21.80 67.0 0.0 0
235.00 V1416T235 19.70 0.00 19.55 255.0 22.20 248.0 0.0 0
235.00 V1422T235 19.75 0.00 19.00 185.0 22.20 47.0 0.0 0
235.00 V1429T235 19.85 0.00 19.05 150.0 22.25 39.0 0.0 0
237.50 V1401T237.5 22.00 0.00 21.65 46.0 24.30 68.0 0.0 0
237.50 V1408T237.5 21.85 0.00 21.30 57.0 24.30 65.0 0.0 0
237.50 V1416T237.5 22.75 0.00 22.05 248.0 24.65 253.0 0.0 0
237.50 V1422T237.5 22.25 0.00 21.50 188.0 24.65 44.0 0.0 0
237.50 V1429T237.5 22.30 0.00 21.60 141.0 24.65 34.0 0.0 0
240.00 V1401T240 24.50 0.00 24.15 46.0 26.80 68.0 0.0 0
240.00 V1408T240 24.40 0.00 23.60 97.0 26.80 60.0 0.0 0
240.00 V1416T240 24.75 0.00 23.95 82.0 27.15 70.0 0.0 0
240.00 V1422T240 24.85 0.00 24.30 136.0 27.15 29.0 0.0 0
240.00 V1429T240 24.75 0.00 24.05 129.0 27.20 40.0 0.0 0
242.50 V1401T242.5 27.00 0.00 26.55 55.0 29.30 56.0 0.0 0
242.50 V1408T242.5 26.85 0.00 26.10 97.0 29.30 60.0 0.0 0
242.50 V1416T242.5 27.25 0.00 26.95 73.0 29.65 70.0 0.0 0
242.50 V1422T242.5 27.20 0.00 26.80 122.0 29.65 46.0 0.0 0
242.50 V1429T242.5 27.25 0.00 26.50 110.0 29.70 43.0 0.0 0
245.00 V1401T245 29.40 0.00 29.05 47.0 31.80 68.0 0.0 0
245.00 V1408T245 29.35 0.00 28.75 31.0 31.80 65.0 0.0 0
245.00 V1416T245 29.75 0.00 29.20 81.0 32.10 75.0 0.0 0
245.00 V1422T245 29.80 0.00 29.10 132.0 32.40 10.0 0.0 0
245.00 V1429T245 29.75 0.00 29.10 139.0 32.15 46.0 0.0 0
247.50 V1401T247.5 31.85 0.00 31.35 32.0 34.30 43.0 0.0 0
247.50 V1408T247.5 31.85 0.00 31.35 34.0 34.30 32.0 0.0 0
247.50 V1422T247.5 32.10 0.00 31.55 121.0 34.75 108.0 0.0 0
247.50 V1429T247.5 32.25 0.00 31.50 120.0 34.65 84.0 0.0 0
250.00 V1401T250 30.20 -4.15 33.85 32.0 36.80 43.0 1.0 1
250.00 V1408T250 34.35 0.00 33.85 34.0 36.80 32.0 0.0 0
250.00 V1416T250 34.70 0.00 34.30 51.0 37.45 51.0 0.0 0
250.00 V1422T250 34.60 0.00 33.90 10.0 37.35 107.0 0.0 0
250.00 V1429T250 34.45 0.00 34.00 118.0 37.10 84.0 0.0 0
252.50 V1401T252.5 36.85 0.00 36.35 42.0 39.30 43.0 0.0 0
252.50 V1408T252.5 36.85 0.00 36.35 34.0 39.30 32.0 0.0 0
252.50 V1422T252.5 37.10 0.00 36.35 10.0 39.85 107.0 0.0 0
252.50 V1429T252.5 37.20 0.00 36.50 118.0 39.85 100.0 0.0 0
255.00 V1401T255 39.35 0.00 38.85 32.0 41.80 43.0 0.0 0
255.00 V1408T255 38.90 0.00 38.60 30.0 42.15 20.0 0.0 0
255.00 V1416T255 39.70 0.00 39.20 46.0 42.15 44.0 0.0 0
255.00 V1422T255 39.60 0.00 38.95 124.0 42.30 84.0 0.0 0
255.00 V1429T255 39.55 0.00 39.05 3.0 42.50 1.0 0.0 0
257.50 V1401T257.5 41.85 0.00 41.35 32.0 44.30 43.0 0.0 0
257.50 V1422T257.5 42.10 0.00 41.30 10.0 44.85 107.0 0.0 0
260.00 V1401T260 43.90 0.00 43.60 30.0 47.05 20.0 0.0 0
260.00 V1408T260 43.90 0.00 43.60 30.0 47.10 20.0 0.0 0
260.00 V1416T260 44.70 0.00 44.20 46.0 47.15 44.0 0.0 0
260.00 V1422T260 44.60 0.00 44.00 20.0 47.45 105.0 0.0 0
260.00 V1429T260 44.55 0.00 43.95 20.0 47.45 94.0 0.0 0
262.50 V1401T262.5 46.85 0.00 46.35 32.0 49.30 43.0 0.0 0
262.50 V1422T262.5 47.10 0.00 46.40 10.0 49.95 25.0 0.0 0
265.00 V1401T265 48.90 0.00 48.60 45.0 52.05 20.0 0.0 0
265.00 V1408T265 48.90 0.00 48.60 30.0 52.15 20.0 0.0 0
265.00 V1416T265 49.70 0.00 49.20 46.0 52.15 44.0 0.0 0
265.00 V1422T265 49.60 0.00 48.90 10.0 52.45 25.0 0.0 0
267.50 V1401T267.5 51.85 0.00 51.35 32.0 54.30 43.0 0.0 0
267.50 V1422T267.5 52.10 0.00 51.50 122.0 54.90 104.0 0.0 0
270.00 V1401T270 54.35 0.00 53.85 32.0 56.80 43.0 0.0 0
270.00 V1416T270 54.70 0.00 54.20 46.0 57.15 44.0 0.0 0
270.00 V1422T270 54.60 0.00 54.05 84.0 57.35 84.0 0.0 0
272.50 V1401T272.5 56.85 0.00 56.35 32.0 59.30 43.0 0.0 0
275.00 V1401T275 59.35 0.00 58.85 32.0 61.80 43.0 0.0 0
275.00 V1416T275 59.70 0.00 59.20 46.0 62.15 44.0 0.0 0
280.00 V1401T280 64.35 0.00 63.85 32.0 66.80 43.0 0.0 0
280.00 V1416T280 64.70 0.00 64.20 51.0 67.45 51.0 0.0 0
285.00 V1401T285 69.35 0.00 68.85 32.0 71.80 43.0 0.0 0
285.00 V1416T285 69.70 0.00 69.25 51.0 72.15 47.0 0.0 0
290.00 V1416T290 74.70 0.00 74.20 45.0 77.15 44.0 0.0 0
295.00 V1416T295 79.70 0.00 79.20 51.0 82.15 47.0 0.0 0
300.00 V1416T300 84.70 0.00 83.95 65.0 87.45 22.0 0.0 0
305.00 V1416T305 89.70 0.00 88.95 70.0 92.45 40.0 0.0 0
310.00 V1416T310 94.70 0.00 93.90 55.0 97.45 40.0 0.0 0
315.00 V1416T315 99.70 0.00 98.90 55.0 102.45 40.0 0.0 0
Trading Center