$254.22 +2.55 (1.01%) Visa Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 254.22
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +2.55 (1.01%)
Prev Close: 251.67
Open: 255.14
Bid: 253.51
Ask: 254.49
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 V1422K110 139.10 0.00 141.60 1.0 145.10 43.0 0.0 0
115.00 V1422K115 94.27 -40.73 137.20 1.0 140.60 1.0 3.0 3
120.00 V1422K120 129.35 0.00 132.20 20.0 135.80 10.0 0.0 0
125.00 V1422K125 124.35 0.00 127.25 13.0 129.30 12.0 0.0 0
130.00 V1422K130 119.65 0.00 122.35 56.0 124.75 44.0 0.0 0
135.00 V1422K135 114.85 0.00 117.35 10.0 121.20 10.0 0.0 0
140.00 V1422K140 109.85 0.00 112.25 20.0 115.40 32.0 0.0 0
145.00 V1422K145 104.60 0.00 107.30 56.0 110.05 62.0 0.0 0
145.00 V1428K145 104.35 0.00 107.35 1.0 111.35 1.0 0.0 0
150.00 V1422K150 100.05 0.80 102.25 13.0 104.60 38.0 2.0 0
150.00 V1428K150 99.35 0.00 102.35 10.0 106.35 11.0 0.0 0
155.00 V1422K155 94.20 0.00 97.25 56.0 100.00 93.0 0.0 0
155.00 V1428K155 94.30 0.00 97.50 10.0 101.10 10.0 0.0 0
160.00 V1422K160 89.35 0.00 92.35 56.0 94.70 36.0 0.0 0
160.00 V1428K160 89.25 0.00 92.35 10.0 96.40 11.0 0.0 0
165.00 V1422K165 85.00 0.00 87.20 56.0 90.05 46.0 0.0 0
165.00 V1428K165 84.30 0.00 87.45 13.0 90.10 46.0 0.0 0
167.50 V1422K167.5 81.75 0.00 84.75 56.0 87.20 17.0 0.0 0
170.00 V1422K170 80.05 0.00 82.30 56.0 85.05 62.0 0.0 0
170.00 V1428K170 79.30 0.00 82.35 10.0 86.00 10.0 0.0 0
172.50 V1422K172.5 76.80 0.00 79.85 56.0 82.20 17.0 0.0 0
172.50 V1428K172.5 76.80 0.00 79.80 48.0 82.85 40.0 0.0 0
175.00 V1422K175 74.65 0.00 77.00 13.0 80.05 41.0 0.0 0
175.00 V1428K175 74.20 0.00 77.35 13.0 80.10 34.0 0.0 0
177.50 V1422K177.5 71.80 0.00 74.95 1.0 76.90 8.0 0.0 0
177.50 V1428K177.5 71.80 0.00 74.65 66.0 77.85 56.0 0.0 0
180.00 V1422K180 69.25 0.00 72.25 56.0 75.00 93.0 0.0 0
180.00 V1428K180 69.30 0.00 72.65 1.0 75.05 57.0 0.0 0
182.50 V1422K182.5 66.80 0.00 70.05 10.0 73.35 10.0 0.0 0
182.50 V1428K182.5 66.80 0.00 69.75 1.0 73.90 1.0 0.0 0
185.00 V1422K185 64.75 0.00 67.35 1.0 69.55 77.0 0.0 0
185.00 V1428K185 64.20 0.00 67.40 10.0 70.60 10.0 0.0 0
187.50 V1422K187.5 62.50 0.00 64.95 25.0 67.00 147.0 0.0 0
187.50 V1428K187.5 61.80 0.00 64.90 10.0 68.00 11.0 0.0 0
190.00 V1422K190 58.57 -0.63 62.55 10.0 66.00 30.0 1.0 42
190.00 V1428K190 60.00 0.00 62.50 10.0 65.35 27.0 0.0 0
192.50 V1422K192.5 56.70 0.00 59.85 1.0 62.20 8.0 0.0 0
192.50 V1428K192.5 56.80 0.00 59.80 56.0 62.55 57.0 0.0 0
195.00 V1422K195 12.15 -42.05 57.60 1.0 59.55 8.0 3.0 7
195.00 V1428K195 54.30 0.00 57.20 1.0 61.30 1.0 0.0 0
197.50 V1422K197.5 51.80 0.00 55.00 21.0 57.15 104.0 0.0 0
197.50 V1428K197.5 51.80 0.00 55.00 56.0 57.50 46.0 0.0 0
200.00 V1422K200 55.00 6.00 52.65 12.0 55.35 12.0 1.0 25
200.00 V1428K200 9.50 -39.75 52.35 43.0 55.00 65.0 1.0 4
202.50 V1422K202.5 8.20 -38.50 49.70 20.0 52.20 17.0 5.0 5
202.50 V1428K202.5 7.80 -39.00 49.85 56.0 52.50 45.0 1.0 1
205.00 V1422K205 43.32 -1.68 47.45 12.0 50.85 13.0 167.0 146
205.00 V1428K205 44.06 -0.24 47.75 56.0 50.00 43.0 10.0 21
207.50 V1422K207.5 8.80 -33.25 44.95 22.0 46.90 20.0 9.0 1
207.50 V1428K207.5 5.65 -36.90 45.10 54.0 47.60 34.0 2.0 1
210.00 V1422K210 43.40 3.40 42.50 11.0 45.80 10.0 5.0 29
210.00 V1428K210 39.04 -0.66 42.70 56.0 45.00 43.0 10.0 12
212.50 V1422K212.5 37.50 0.45 40.15 20.0 42.05 55.0 30.0 40
212.50 V1428K212.5 20.05 -16.75 39.90 56.0 42.50 43.0 1.0 4
215.00 V1422K215 40.55 3.94 37.45 56.0 40.55 56.0 6.0 29
215.00 V1428K215 20.70 -13.70 37.50 56.0 40.00 56.0 3.0 18
217.50 V1422K217.5 32.50 0.00 34.80 13.0 37.90 12.0 5.0 3
217.50 V1428K217.5 32.00 0.10 35.25 79.0 37.55 81.0 1.0 1
220.00 V1422K220 33.45 1.94 32.70 166.0 34.10 47.0 12.0 771
220.00 V1428K220 34.40 5.00 32.50 73.0 35.10 247.0 8.0 2
222.50 V1422K222.5 31.50 3.95 30.10 13.0 32.00 87.0 1.0 1
222.50 V1428K222.5 28.62 1.72 30.25 56.0 32.55 161.0 4.0 60
225.00 V1422K225 28.67 2.52 27.70 68.0 30.35 68.0 11.0 20
225.00 V1428K225 25.15 0.65 27.75 68.0 30.00 81.0 12.0 14
227.50 V1422K227.5 21.73 -0.82 25.05 56.0 26.85 10.0 3.0 1
227.50 V1428K227.5 21.15 -0.80 25.15 96.0 27.50 96.0 4.0 4
230.00 V1422K230 23.41 3.41 22.55 68.0 25.20 68.0 6.0 42
230.00 V1428K230 25.30 7.30 22.60 250.0 25.00 265.0 15.0 40
232.50 V1422K232.5 16.95 0.05 20.15 92.0 21.85 39.0 2.0 360
232.50 V1428K232.5 17.26 0.26 20.15 123.0 22.35 76.0 2.0 19
235.00 V1422K235 13.09 -1.36 17.70 56.0 20.10 56.0 10.0 87
235.00 V1428K235 14.89 0.24 17.75 167.0 20.10 120.0 2.0 25
237.50 V1422K237.5 10.45 -1.95 15.10 186.0 17.70 79.0 8.0 7
237.50 V1428K237.5 15.60 3.55 15.30 159.0 17.50 89.0 1.0 176
240.00 V1422K240 14.07 2.54 13.95 58.0 14.25 42.0 28.0 699
240.00 V1428K240 8.35 -1.25 12.50 127.0 15.05 120.0 7.0 104
242.50 V1422K242.5 11.79 2.84 11.30 224.0 11.95 84.0 14.0 254
242.50 V1428K242.5 9.35 0.45 10.35 155.0 12.60 95.0 5.0 42
245.00 V1422K245 8.27 1.60 8.75 149.0 9.95 239.0 53.0 306
245.00 V1428K245 8.90 1.95 8.75 47.0 9.20 37.0 3.0 112
247.50 V1422K247.5 6.82 2.63 6.70 37.0 6.95 61.0 139.0 255
247.50 V1428K247.5 5.90 1.80 6.25 162.0 7.55 111.0 9.0 132
250.00 V1422K250 3.92 2.07 3.80 49.0 4.05 82.0 392.0 746
250.00 V1428K250 4.50 1.46 4.30 113.0 4.75 96.0 123.0 236
252.50 V1422K252.5 1.70 1.29 1.30 36.0 1.55 58.0 615.0 827
252.50 V1428K252.5 2.67 1.05 2.57 51.0 2.77 111.0 283.0 176
255.00 V1422K255 0.02 -0.05 0.01 9.0 0.01 223.0 1483.0 1,053
255.00 V1428K255 1.35 0.55 1.29 5.0 1.41 37.0 689.0 148
257.50 V1422K257.5 0.01 -0.20 0.01 5.0 0.01 67.0 957.0 292
257.50 V1428K257.5 0.58 0.23 0.51 53.0 0.65 55.0 568.0 146
260.00 V1422K260 0.03 -0.08 0.01 38.0 0.03 21.0 41.0 775
260.00 V1428K260 0.26 0.18 0.20 1.0 0.27 21.0 220.0 139
262.50 V1422K262.5 0.03 -0.07 0.04 3.0 0.03 1.0 20.0 64
262.50 V1428K262.5 0.11 -0.08 0.02 5.0 0.29 212.0 27.0 0
265.00 V1422K265 0.07 -0.03 0.07 10.0 0.01 6.0 10.0 85
265.00 V1428K265 0.10 0.04 0.05 1.0 0.20 47.0 6.0 94
267.50 V1422K267.5 0.04 -0.06 0.04 10.0 0.10 86.0 1.0 5
267.50 V1428K267.5 0.04 -0.46 0.01 16.0 0.36 192.0 9.0 10
270.00 V1422K270 0.04 -0.06 0.04 10.0 0.10 86.0 10.0 48
270.00 V1428K270 0.50 0.00 0.02 4.0 0.36 123.0 0.0 0
272.50 V1422K272.5 0.10 0.00 0.00 0.0 0.10 85.0 0.0 0
275.00 V1422K275 0.11 0.00 0.00 0.0 0.11 44.0 0.0 0
275.00 V1428K275 0.50 0.00 0.00 0.0 0.50 67.0 0.0 0
277.50 V1422K277.5 0.10 0.00 0.00 0.0 0.10 30.0 0.0 0
280.00 V1422K280 0.11 0.00 0.00 0.0 0.11 39.0 0.0 0
280.00 V1428K280 0.50 0.00 0.00 0.0 0.50 117.0 0.0 0
282.50 V1422K282.5 0.10 0.00 0.00 0.0 0.10 81.0 0.0 0
285.00 V1422K285 0.11 0.00 0.00 0.0 0.11 85.0 0.0 0
285.00 V1428K285 0.50 0.00 0.00 0.0 0.50 114.0 0.0 0
287.50 V1422K287.5 0.10 0.00 0.00 0.0 0.10 85.0 0.0 0
290.00 V1422K290 0.11 0.00 0.00 0.0 0.11 89.0 0.0 0
295.00 V1422K295 0.11 0.00 0.00 0.0 0.11 89.0 0.0 0
300.00 V1422K300 0.11 0.00 0.00 0.0 0.11 93.0 0.0 0
305.00 V1422K305 0.11 0.00 0.00 0.0 0.11 89.0 0.0 0
310.00 V1422K310 0.11 0.00 0.00 0.0 0.11 89.0 0.0 0
315.00 V1422K315 0.11 0.00 0.00 0.0 0.11 89.0 0.0 0
320.00 V1422K320 0.11 0.00 0.00 0.0 0.11 89.0 0.0 0
325.00 V1422K325 0.11 0.00 0.00 0.0 0.11 96.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 V1422W110 0.11 0.00 0.00 0.0 0.11 97.0 0.0 0
115.00 V1422W115 0.11 0.00 0.01 18.0 0.11 97.0 0.0 0
120.00 V1422W120 0.06 -0.05 0.01 1.0 0.11 99.0 5.0 5
125.00 V1422W125 0.11 0.00 0.02 1.0 0.11 89.0 0.0 0
130.00 V1422W130 0.05 -0.06 0.03 1.0 0.11 99.0 10.0 68
135.00 V1422W135 0.01 -0.10 0.01 4.0 0.11 99.0 20.0 10
140.00 V1422W140 0.11 0.00 0.01 40.0 0.11 89.0 0.0 0
145.00 V1422W145 0.11 0.00 0.01 53.0 0.11 89.0 0.0 0
145.00 V1428W145 0.50 0.00 0.01 6.0 0.50 92.0 0.0 0
150.00 V1422W150 0.11 0.00 0.01 3.0 0.11 89.0 0.0 0
150.00 V1428W150 0.51 0.01 0.01 91.0 0.50 95.0 10.0 10
155.00 V1422W155 0.38 0.27 0.01 12.0 0.10 86.0 10.0 12
155.00 V1428W155 0.19 0.00 0.01 76.0 0.50 92.0 0.0 0
160.00 V1422W160 0.11 0.00 0.02 17.0 0.11 97.0 0.0 0
160.00 V1428W160 0.50 0.00 0.01 100.0 0.50 92.0 0.0 0
165.00 V1422W165 0.08 -0.03 0.04 11.0 0.11 156.0 30.0 101
165.00 V1428W165 0.63 0.28 0.01 1.0 0.50 95.0 10.0 10
167.50 V1422W167.5 0.11 0.00 0.08 10.0 0.11 89.0 0.0 0
170.00 V1422W170 0.01 -0.09 0.02 5.0 0.10 158.0 84.0 258
170.00 V1428W170 0.20 -0.16 0.01 4.0 0.50 101.0 1.0 11
172.50 V1422W172.5 0.15 0.04 0.01 17.0 0.11 97.0 20.0 20
172.50 V1428W172.5 0.50 0.00 0.01 5.0 0.50 93.0 0.0 0
175.00 V1422W175 0.06 -0.04 0.01 10.0 0.10 158.0 50.0 149
175.00 V1428W175 0.50 0.00 0.01 5.0 0.50 93.0 0.0 0
177.50 V1422W177.5 0.11 0.00 0.01 22.0 0.11 89.0 0.0 0
177.50 V1428W177.5 0.50 0.00 0.01 5.0 0.50 93.0 0.0 0
180.00 V1422W180 0.10 0.00 0.10 16.0 0.10 128.0 50.0 132
180.00 V1428W180 1.15 0.65 0.01 21.0 0.01 55.0 5.0 6
182.50 V1422W182.5 0.11 0.00 0.02 41.0 0.11 89.0 0.0 0
182.50 V1428W182.5 1.37 0.87 0.16 96.0 0.50 116.0 4.0 15
185.00 V1422W185 0.02 -0.01 0.01 10.0 0.10 143.0 3.0 280
185.00 V1428W185 1.59 1.09 0.18 88.0 0.50 116.0 10.0 26
187.50 V1422W187.5 0.44 0.33 0.03 78.0 0.11 99.0 52.0 53
187.50 V1428W187.5 1.88 1.38 0.23 112.0 0.50 116.0 11.0 11
190.00 V1422W190 0.02 -0.08 0.01 10.0 0.10 169.0 18.0 3,189
190.00 V1428W190 2.27 2.07 0.08 1.0 0.33 114.0 11.0 12
192.50 V1422W192.5 0.74 0.63 0.01 43.0 0.11 97.0 1.0 1
192.50 V1428W192.5 0.58 0.08 0.01 11.0 0.50 116.0 10.0 11
195.00 V1422W195 0.04 0.02 0.01 10.0 0.01 1.0 21.0 3,157
195.00 V1428W195 3.35 2.85 0.01 38.0 0.25 121.0 1.0 1
197.50 V1422W197.5 0.03 -0.06 0.03 1.0 0.10 86.0 1.0 48
197.50 V1428W197.5 0.15 -0.35 0.01 33.0 0.05 1.0 1.0 9
200.00 V1422W200 0.05 -0.04 0.05 4.0 0.01 37.0 4.0 683
200.00 V1428W200 0.08 0.03 0.03 11.0 0.14 100.0 26.0 37
202.50 V1422W202.5 0.12 0.02 0.03 58.0 0.10 86.0 5.0 53
202.50 V1428W202.5 4.80 4.30 0.02 81.0 0.50 116.0 1.0 1
205.00 V1422W205 0.05 0.03 0.05 3.0 0.10 342.0 15.0 444
205.00 V1428W205 1.59 1.23 0.03 9.0 0.36 119.0 9.0 17
207.50 V1422W207.5 0.12 0.02 0.02 87.0 0.10 349.0 52.0 149
207.50 V1428W207.5 6.30 5.80 0.07 30.0 0.50 59.0 1.0 1
210.00 V1422W210 0.10 0.00 0.03 2.0 0.10 154.0 1.0 741
210.00 V1428W210 0.30 -0.03 0.06 132.0 0.36 59.0 5.0 29
212.50 V1422W212.5 0.05 -0.05 0.04 20.0 0.05 2.0 3.0 130
212.50 V1428W212.5 1.10 1.09 0.01 4.0 0.50 44.0 1.0 23
215.00 V1422W215 0.10 0.03 0.08 65.0 0.10 158.0 212.0 609
215.00 V1428W215 1.06 0.56 0.01 1.0 0.50 43.0 1.0 18
217.50 V1422W217.5 0.05 -0.05 0.02 62.0 0.10 86.0 1.0 68
217.50 V1428W217.5 0.06 -0.44 0.01 124.0 0.50 43.0 20.0 26
220.00 V1422W220 0.05 -0.05 0.01 1.0 0.10 339.0 5.0 249
220.00 V1428W220 0.06 -0.44 0.02 144.0 0.36 59.0 20.0 61
222.50 V1422W222.5 0.10 0.08 0.10 1.0 0.09 15.0 6.0 142
222.50 V1428W222.5 9.35 8.85 0.04 139.0 0.50 126.0 6.0 10
225.00 V1422W225 0.06 0.01 0.01 5.0 0.01 2.0 1.0 335
225.00 V1428W225 0.24 0.11 0.05 181.0 0.12 49.0 1.0 27
227.50 V1422W227.5 0.05 -0.05 0.01 4.0 0.06 240.0 2.0 60
227.50 V1428W227.5 0.32 0.19 0.01 225.0 0.14 84.0 16.0 16
230.00 V1422W230 0.09 0.08 0.05 96.0 0.01 3.0 24.0 531
230.00 V1428W230 0.07 0.00 0.03 9.0 0.14 81.0 49.0 75
232.50 V1422W232.5 0.02 0.00 0.02 3.0 0.10 206.0 10.0 352
232.50 V1428W232.5 0.29 -0.21 0.01 201.0 0.50 131.0 60.0 68
235.00 V1422W235 0.06 0.05 0.01 50.0 0.02 11.0 1.0 270
235.00 V1428W235 0.20 0.00 0.06 35.0 0.50 130.0 1.0 72
237.50 V1422W237.5 0.01 -0.07 0.01 40.0 0.09 132.0 40.0 407
237.50 V1428W237.5 0.20 0.15 0.05 217.0 0.50 102.0 7.0 122
240.00 V1422W240 0.02 0.01 0.02 10.0 0.07 93.0 11.0 585
240.00 V1428W240 0.29 0.13 0.05 57.0 0.21 242.0 35.0 86
242.50 V1422W242.5 0.01 -0.01 0.01 2.0 0.01 10.0 102.0 557
242.50 V1428W242.5 0.30 0.00 0.05 63.0 0.21 250.0 5.0 145
245.00 V1422W245 0.02 -0.02 0.02 30.0 0.04 37.0 106.0 880
245.00 V1428W245 0.13 -0.33 0.10 52.0 0.17 69.0 32.0 92
247.50 V1422W247.5 0.01 -0.05 0.01 20.0 0.01 2.0 60.0 515
247.50 V1428W247.5 0.24 -0.50 0.20 36.0 0.30 88.0 66.0 156
250.00 V1422W250 0.02 -0.28 0.01 1.0 0.04 84.0 37.0 717
250.00 V1428W250 0.60 -0.85 0.49 65.0 0.60 57.0 179.0 97
252.50 V1422W252.5 0.01 -1.54 0.01 2.0 0.10 180.0 200.0 185
252.50 V1428W252.5 1.28 -1.20 1.13 5.0 1.28 246.0 235.0 78
255.00 V1422W255 1.83 -1.68 0.72 208.0 1.45 278.0 161.0 45
255.00 V1428W255 2.20 -4.75 2.14 6.0 2.30 1.0 95.0 35
257.50 V1422W257.5 9.75 4.25 3.30 19.0 3.70 28.0 1.0 1
257.50 V1428W257.5 3.70 -2.20 4.00 37.0 4.60 408.0 76.0 22
260.00 V1422W260 9.25 1.25 4.70 207.0 7.30 144.0 1.0 1
260.00 V1428W260 6.60 -1.60 5.40 295.0 7.30 352.0 13.0 10
262.50 V1422W262.5 10.10 0.00 7.25 94.0 9.85 94.0 0.0 0
262.50 V1428W262.5 10.45 0.00 7.30 110.0 9.90 106.0 0.0 0
265.00 V1422W265 12.75 0.00 9.70 30.0 12.30 30.0 0.0 0
265.00 V1428W265 15.00 2.15 9.70 138.0 12.40 163.0 1.0 1
267.50 V1422W267.5 17.85 2.50 12.45 92.0 14.80 92.0 1.0 1
267.50 V1428W267.5 15.50 0.00 12.20 91.0 14.80 111.0 0.0 0
270.00 V1422W270 17.60 0.00 14.75 38.0 17.40 43.0 0.0 0
270.00 V1428W270 18.00 0.00 14.70 76.0 17.65 91.0 0.0 0
272.50 V1422W272.5 20.30 0.00 17.30 87.0 19.85 87.0 0.0 0
275.00 V1422W275 22.60 0.00 19.80 64.0 22.60 35.0 0.0 0
275.00 V1428W275 22.65 0.00 19.20 22.0 22.30 36.0 0.0 0
277.50 V1422W277.5 25.15 0.00 22.30 76.0 24.00 255.0 0.0 0
280.00 V1422W280 27.80 0.00 24.50 65.0 26.50 12.0 0.0 0
280.00 V1428W280 27.65 0.00 24.75 51.0 27.40 56.0 0.0 0
282.50 V1422W282.5 30.20 0.00 27.15 56.0 29.90 56.0 0.0 0
285.00 V1422W285 32.60 0.00 29.50 56.0 32.80 56.0 0.0 0
285.00 V1428W285 32.65 0.00 29.50 56.0 32.60 56.0 0.0 0
287.50 V1422W287.5 35.20 0.00 32.25 56.0 34.00 20.0 0.0 0
290.00 V1422W290 36.40 0.00 34.30 1.0 38.05 1.0 0.0 0
295.00 V1422W295 41.40 0.00 38.75 13.0 41.50 184.0 0.0 0
300.00 V1422W300 47.35 0.00 43.90 13.0 46.50 161.0 0.0 0
305.00 V1422W305 52.35 0.00 48.65 13.0 52.35 292.0 0.0 0
310.00 V1422W310 56.40 0.00 53.60 10.0 57.65 10.0 0.0 0
315.00 V1422W315 62.35 0.00 58.90 13.0 61.50 166.0 0.0 0
320.00 V1422W320 67.35 0.00 64.20 48.0 67.15 1.0 0.0 0
325.00 V1422W325 72.35 0.00 68.60 21.0 72.20 10.0 0.0 0