VISA $184.01

up +1.66


18/6/2013 04:18 PM  |  NYSE : V  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Last Trade: 184.01
Trade Time: Jun 18 4:08 PM Eastern Daylight Time
Change: 1.66 (0.91 %)
Prev Close: 182.35
Open: 181.72
Bid: 183.60
Ask: 184.39
Get Trend Analysis Icon Get V Trend Analysis - it has outperformed the S&P 500 by 32%
Options:

Call Options: V

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 V1322F70 95.35 0.00 112.05 10 115.85 10 0 0
75.00 V1322F75 0.00 0.00 107.00 10 110.85 10 0 0
80.00 V1322F80 100.30 0.00 102.10 10 105.85 10 0 10
85.00 V1322F85 53.45 0.00 97.00 10 100.85 10 0 0
90.00 V1322F90 48.50 0.00 92.00 10 95.85 10 0 0
95.00 V1322F95 55.45 0.00 87.00 10 90.85 10 0 0
100.00 V1322F100 83.93 3.17 82.00 10 85.70 10 3 129
105.00 V1322F105 59.10 0.00 77.00 10 80.85 10 0 0
110.00 V1322F110 74.20 19.30 72.20 10 75.85 10 1 2
115.00 V1322F115 43.35 0.00 67.00 10 70.85 10 0 0
120.00 V1322F120 60.30 0.00 62.25 10 65.85 10 0 1
125.00 V1314F125 0.00 0.00 53.80 20 57.75 32 0 0
125.00 V1322F125 58.96 3.93 57.05 1 61.00 1 1 40
130.00 V1314F130 0.00 0.00 48.80 20 52.75 32 0 0
130.00 V1322F130 54.00 1.50 51.95 10 56.05 10 20 54
135.00 V1314F135 0.00 0.00 43.85 20 47.75 32 0 0
135.00 V1322F135 46.50 0.00 47.20 10 51.05 10 0 1
140.00 V1314F140 0.00 0.00 38.90 20 42.50 32 0 0
140.00 V1322F140 39.94 0.00 42.05 10 46.00 1 0 41
145.00 V1314F145 0.00 0.00 34.15 20 37.45 20 0 0
145.00 V1322F145 34.00 0.00 37.20 10 41.00 1 0 6
150.00 V1314F150 0.00 0.00 28.90 20 32.50 32 0 0
150.00 V1322F150 30.69 0.00 32.20 10 36.00 1 0 205
155.00 V1314F155 0.00 0.00 23.80 20 27.50 32 0 0
155.00 V1322F155 29.85 3.60 27.10 10 30.90 21 2 521
160.00 V1314F160 0.00 0.00 18.85 20 22.45 20 0 0
160.00 V1322F160 24.00 1.78 23.40 21 24.55 10 12 1,085
165.00 V1314F165 15.11 0.00 14.65 21 17.45 20 0 0
165.00 V1322F165 19.00 1.85 18.85 21 19.35 27 33 1,897
170.00 V1314F170 11.98 0.00 10.00 38 11.45 20 0 0
170.00 V1322F170 14.30 2.52 13.65 23 14.40 27 72 2,592
175.00 V1314F175 5.91 0.00 5.60 112 6.15 58 0 0
175.00 V1322F175 9.10 1.50 8.95 37 9.45 49 203 2,668
180.00 V1314F180 0.90 0.00 0.76 21 0.90 24 0 0
180.00 V1322F180 4.52 1.27 4.30 48 4.50 27 1411 4,491
185.00 V1314F185 0.01 0.00 0.00 0 0.01 53 0 746
185.00 V1322F185 1.20 0.52 1.09 21 1.15 3 2087 3,618
190.00 V1314F190 0.01 0.00 0.00 0 0.02 40 0 184
190.00 V1322F190 0.19 0.09 0.19 10 0.20 5 2083 4,877
195.00 V1314F195 0.04 0.00 0.00 0 0.03 135 0 64
195.00 V1322F195 0.04 0.03 0.02 34 0.04 4 113 1,161
200.00 V1314F200 0.00 0.00 0.00 0 0.04 307 0 0
200.00 V1322F200 0.02 -0.01 0.00 0 0.03 21 5 740
205.00 V1322F205 0.00 0.00 0.00 0 0.05 3 0 0
210.00 V1314F210 0.00 0.00 0.00 0 0.06 442 0 0
210.00 V1322F210 0.06 0.00 0.00 0 0.04 20 0 184
215.00 V1322F215 0.00 0.00 0.00 0 0.18 10 0 0
220.00 V1314F220 0.00 0.00 0.00 0 0.06 460 0 0
220.00 V1322F220 0.02 0.00 0.00 0 0.08 28 0 21
225.00 V1322F225 0.00 0.00 0.00 0 0.16 5 0 0
230.00 V1314F230 0.00 0.00 0.00 0 0.06 421 0 0
230.00 V1322F230 0.01 0.00 0.00 0 0.08 28 0 33
235.00 V1322F235 0.00 0.00 0.00 0 0.16 5 0 0

Put Options: V

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 V1322R70 0.04 0.00 0.00 0 0.12 40 0 232
75.00 V1322R75 0.02 0.00 0.00 0 0.12 40 0 75
80.00 V1322R80 0.02 0.00 0.00 0 0.15 15 0 73
85.00 V1322R85 0.03 0.00 0.00 0 0.12 39 0 115
90.00 V1322R90 0.08 0.00 0.00 0 0.12 40 0 39
95.00 V1322R95 0.12 0.00 0.00 0 0.49 15 0 92
100.00 V1322R100 0.12 0.00 0.00 0 0.15 10 0 118
105.00 V1322R105 0.04 0.00 0.00 0 0.10 16 0 184
110.00 V1322R110 0.10 0.00 0.00 0 0.09 28 0 169
115.00 V1322R115 0.01 0.00 0.00 0 0.08 17 0 235
120.00 V1322R120 0.03 0.00 0.00 0 0.08 28 0 253
125.00 V1314R125 0.00 0.00 0.00 0 0.06 314 0 0
125.00 V1322R125 0.01 0.00 0.00 0 0.06 27 0 298
130.00 V1314R130 0.00 0.00 0.00 0 0.06 395 0 0
130.00 V1322R130 0.05 0.00 0.00 0 0.08 37 0 515
135.00 V1314R135 0.00 0.00 0.00 0 0.06 388 0 0
135.00 V1322R135 0.01 0.00 0.00 0 0.03 17 0 499
140.00 V1314R140 0.00 0.00 0.00 0 0.06 426 0 0
140.00 V1322R140 0.01 0.00 0.00 0 0.03 17 0 1,258
145.00 V1314R145 0.00 0.00 0.00 0 0.06 182 0 0
145.00 V1322R145 0.02 0.00 0.00 0 0.02 25 0 1,531
150.00 V1314R150 0.00 0.00 0.00 0 0.03 60 0 0
150.00 V1322R150 0.01 -0.01 0.00 0 0.02 21 5 1,662
155.00 V1314R155 0.03 0.00 0.00 0 0.04 92 0 0
155.00 V1322R155 0.01 0.00 0.00 0 0.03 17 17 1,314
160.00 V1314R160 0.04 0.00 0.00 0 0.03 52 0 168
160.00 V1322R160 0.02 0.01 0.00 0 0.03 22 32 2,509
165.00 V1314R165 0.02 0.00 0.00 0 0.02 40 0 24
165.00 V1322R165 0.02 0.00 0.00 0 0.02 17 56 2,326
170.00 V1314R170 0.02 0.00 0.00 0 0.02 33 0 443
170.00 V1322R170 0.04 -0.01 0.00 0 0.04 28 247 3,211
175.00 V1314R175 0.01 0.00 0.00 0 0.02 54 0 816
175.00 V1322R175 0.05 -0.16 0.05 25 0.08 11 558 3,823
180.00 V1314R180 0.03 0.00 0.00 0 0.03 109 0 592
180.00 V1322R180 0.36 -0.54 0.35 42 0.39 23 756 3,128
185.00 V1314R185 3.55 0.00 3.80 28 4.40 28 0 0
185.00 V1322R185 2.10 -1.50 2.08 11 2.15 3 473 586
190.00 V1314R190 0.00 0.00 7.85 38 10.10 28 0 0
190.00 V1322R190 6.19 -3.00 6.00 27 6.30 28 10 292
195.00 V1314R195 0.00 0.00 12.40 10 15.10 10 0 0
195.00 V1322R195 14.42 0.00 9.25 2 12.55 21 0 78
200.00 V1314R200 0.00 0.00 17.50 20 20.85 20 0 0
200.00 V1322R200 19.42 0.00 14.35 10 17.45 27 0 2
205.00 V1322R205 0.00 0.00 18.70 20 22.45 21 0 0
210.00 V1314R210 0.00 0.00 27.05 20 31.00 20 0 0
210.00 V1322R210 0.00 0.00 23.85 10 27.80 1 0 0
215.00 V1322R215 0.00 0.00 28.85 10 32.80 20 0 0
220.00 V1314R220 0.00 0.00 37.15 21 40.05 10 0 0
220.00 V1322R220 36.95 0.00 33.90 10 37.80 10 0 0
225.00 V1322R225 0.00 0.00 39.00 10 42.60 10 0 0
230.00 V1314R230 0.00 0.00 47.05 20 50.05 10 0 0
230.00 V1322R230 0.00 0.00 43.80 10 47.65 10 0 0
235.00 V1322R235 0.00 0.00 48.80 10 52.65 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center