Visa Inc $214.73

up +2.21


2/9/2014 04:00 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Last Trade: 214.73
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 2.21 (1.04 %)
Prev Close: 212.52
Open: 213.41
Bid: 214.21
Ask: 214.99
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
110.00 V1420I110 101.05 0.00 102.55 84.0 105.60 84.0 0.0 0
115.00 V1420I115 95.55 0.00 97.40 11.0 101.40 84.0 0.0 0
120.00 V1420I120 90.40 0.00 92.55 84.0 96.25 84.0 0.0 0
125.00 V1420I125 85.55 0.00 87.35 11.0 91.35 84.0 0.0 0
130.00 V1420I130 84.50 3.70 82.95 10.0 86.30 10.0 2.0 2
135.00 V1420I135 75.60 0.00 78.00 84.0 80.35 84.0 0.0 0
140.00 V1420I140 70.60 0.00 72.85 3.0 76.45 1.0 0.0 0
145.00 V1420I145 65.60 0.00 67.55 84.0 71.10 84.0 0.0 0
150.00 V1420I150 60.50 -0.60 63.00 84.0 65.55 84.0 1.0 7
155.00 V1405I155 55.70 0.00 57.45 10.0 60.20 84.0 0.0 0
155.00 V1420I155 60.65 5.05 57.40 21.0 60.80 84.0 2.0 2
160.00 V1405I160 50.70 0.00 52.45 10.0 55.20 84.0 0.0 0
160.00 V1420I160 48.85 -1.75 52.35 11.0 55.35 84.0 12.0 1
165.00 V1405I165 45.90 0.00 47.45 10.0 50.20 84.0 0.0 0
165.00 V1420I165 56.90 10.65 47.50 84.0 50.15 67.0 5.0 15
170.00 V1405I170 40.40 0.00 42.85 3.0 46.35 3.0 0.0 0
170.00 V1420I170 46.90 4.80 42.65 84.0 45.20 84.0 5.0 5
175.00 V1405I175 35.60 0.00 37.85 3.0 41.40 3.0 0.0 0
175.00 V1420I175 40.11 3.01 37.55 84.0 40.20 76.0 1.0 3
175.00 V1426I175 35.40 0.00 37.55 84.0 41.30 84.0 0.0 0
177.50 V1412I177.5 34.40 0.00 34.95 84.0 37.75 34.0 0.0 0
177.50 V1420I177.5 34.55 0.00 35.10 84.0 37.65 59.0 0.0 0
177.50 V1426I177.5 33.15 0.00 35.50 84.0 37.90 84.0 0.0 0
180.00 V1405I180 30.60 0.00 32.45 10.0 35.15 83.0 0.0 0
180.00 V1412I180 30.75 0.00 32.65 84.0 35.25 33.0 0.0 0
180.00 V1420I180 33.91 1.76 32.65 84.0 35.20 75.0 2.0 250
180.00 V1426I180 30.85 0.00 32.55 84.0 35.70 84.0 0.0 0
182.50 V1405I182.5 28.35 0.00 30.35 84.0 32.90 84.0 0.0 0
182.50 V1412I182.5 29.05 0.00 30.05 84.0 32.70 24.0 0.0 0
182.50 V1420I182.5 29.15 0.00 30.40 84.0 32.70 70.0 0.0 0
182.50 V1426I182.5 28.60 0.00 30.10 20.0 32.80 84.0 0.0 0
185.00 V1405I185 26.00 0.00 27.85 84.0 30.40 84.0 0.0 0
185.00 V1412I185 26.65 0.00 27.60 84.0 31.35 84.0 0.0 0
185.00 V1420I185 29.51 1.91 28.25 84.0 30.20 72.0 1.0 227
185.00 V1426I185 26.30 0.00 27.60 31.0 30.65 102.0 0.0 0
187.50 V1405I187.5 23.50 0.00 25.00 84.0 27.90 84.0 0.0 0
187.50 V1412I187.5 23.10 0.00 25.10 84.0 27.75 30.0 0.0 0
187.50 V1420I187.5 24.65 0.00 25.40 25.0 27.70 65.0 0.0 0
187.50 V1426I187.5 23.60 0.00 25.15 97.0 28.00 27.0 0.0 0
190.00 V1405I190 20.85 0.00 22.50 84.0 25.40 84.0 0.0 0
190.00 V1412I190 21.65 0.00 22.60 84.0 25.30 37.0 0.0 0
190.00 V1420I190 27.42 5.22 23.60 84.0 25.20 68.0 7.0 115
190.00 V1426I190 21.10 0.00 22.70 20.0 25.35 84.0 0.0 0
192.50 V1405I192.5 18.25 -0.80 20.00 84.0 22.70 84.0 12.0 12
192.50 V1412I192.5 19.25 0.00 20.50 22.0 22.80 36.0 0.0 0
192.50 V1420I192.5 19.70 0.00 21.25 22.0 22.70 59.0 0.0 0
192.50 V1426I192.5 19.40 0.00 20.30 110.0 23.50 26.0 0.0 0
195.00 V1405I195 16.75 0.00 17.50 35.0 20.15 35.0 0.0 0
195.00 V1412I195 16.75 0.00 17.50 248.0 20.25 37.0 0.0 0
195.00 V1420I195 19.65 2.40 18.80 84.0 20.25 73.0 1.0 160
195.00 V1426I195 16.95 0.00 17.70 112.0 20.70 37.0 0.0 0
197.50 V1405I197.5 14.25 0.00 15.10 37.0 17.65 35.0 0.0 0
197.50 V1412I197.5 14.35 0.00 15.05 273.0 17.90 32.0 0.0 0
197.50 V1420I197.5 14.80 0.00 16.25 241.0 17.75 30.0 0.0 0
197.50 V1426I197.5 14.75 0.00 15.25 114.0 18.05 27.0 0.0 0
200.00 V1405I200 10.95 0.00 12.50 264.0 15.20 175.0 0.0 0
200.00 V1412I200 12.52 0.00 12.75 84.0 15.20 73.0 4.0 4
200.00 V1420I200 14.81 2.01 14.75 45.0 15.20 207.0 37.0 706
200.00 V1426I200 14.06 2.26 12.80 134.0 15.80 145.0 2.0 7
202.50 V1405I202.5 12.70 3.10 10.05 271.0 12.60 74.0 1.0 2
202.50 V1412I202.5 9.80 0.00 10.15 280.0 12.80 36.0 0.0 0
202.50 V1420I202.5 14.51 4.41 11.45 273.0 12.70 282.0 2.0 1
202.50 V1426I202.5 12.80 2.45 10.60 124.0 13.05 124.0 12.0 16
205.00 V1405I205 9.50 1.30 8.70 370.0 10.05 199.0 15.0 70
205.00 V1412I205 11.80 4.15 7.80 277.0 10.30 112.0 1.0 14
205.00 V1420I205 10.22 2.02 9.15 305.0 10.30 111.0 10.0 435
205.00 V1426I205 10.55 2.35 9.75 251.0 10.60 239.0 50.0 60
207.50 V1405I207.5 6.25 0.00 6.25 286.0 7.65 324.0 5.0 11
207.50 V1412I207.5 9.17 3.67 5.65 423.0 7.90 283.0 1.0 7
207.50 V1420I207.5 6.95 0.75 7.25 439.0 8.05 447.0 6.0 97
207.50 V1426I207.5 7.65 1.35 7.40 298.0 8.35 272.0 5.0 1
210.00 V1405I210 3.30 0.00 3.90 432.0 5.05 123.0 61.0 179
210.00 V1412I210 3.70 0.00 4.40 470.0 5.60 386.0 1.0 64
210.00 V1420I210 5.70 1.35 5.55 234.0 5.80 33.0 137.0 1,840
210.00 V1426I210 6.15 1.15 6.05 33.0 6.25 32.0 13.0 38
212.50 V1405I212.5 2.53 1.06 2.56 40.0 2.78 149.0 72.0 205
212.50 V1412I212.5 3.30 0.96 2.81 512.0 3.50 206.0 18.0 66
212.50 V1420I212.5 3.88 0.99 3.70 484.0 4.05 486.0 105.0 241
212.50 V1426I212.5 4.00 0.65 4.25 111.0 4.50 36.0 5.0 46
215.00 V1405I215 0.99 0.46 0.96 7.0 1.00 5.0 599.0 398
215.00 V1412I215 1.79 0.54 1.78 36.0 1.89 43.0 115.0 349
215.00 V1420I215 2.38 0.65 2.36 11.0 2.48 60.0 320.0 2,193
215.00 V1426I215 2.76 0.61 2.87 5.0 3.05 7.0 129.0 395
217.50 V1405I217.5 0.24 0.07 0.20 28.0 0.25 20.0 475.0 296
217.50 V1412I217.5 0.85 0.24 0.83 33.0 0.91 41.0 75.0 550
217.50 V1420I217.5 1.32 0.36 1.31 10.0 1.38 25.0 218.0 480
217.50 V1426I217.5 1.65 0.31 1.69 220.0 1.92 123.0 18.0 342
220.00 V1405I220 0.05 0.01 0.02 45.0 0.07 56.0 123.0 490
220.00 V1412I220 0.32 0.05 0.32 60.0 0.39 14.0 75.0 672
220.00 V1420I220 0.68 0.19 0.65 42.0 0.72 25.0 165.0 6,225
220.00 V1426I220 1.05 0.22 0.91 296.0 1.12 20.0 5.0 59
222.50 V1405I222.5 0.06 -0.06 0.04 21.0 0.07 270.0 45.0 228
222.50 V1412I222.5 0.12 -0.01 0.10 80.0 0.15 50.0 22.0 1,284
222.50 V1420I222.5 0.29 0.03 0.26 278.0 0.34 29.0 59.0 401
222.50 V1426I222.5 0.55 0.06 0.50 187.0 0.62 10.0 42.0 42
225.00 V1405I225 0.03 0.00 0.02 72.0 0.07 48.0 5.0 45
225.00 V1412I225 0.06 0.00 0.04 100.0 0.16 592.0 7.0 56
225.00 V1420I225 0.13 0.01 0.12 1.0 0.14 26.0 303.0 2,333
225.00 V1426I225 0.30 0.00 0.21 223.0 0.40 223.0 8.0 97
227.50 V1405I227.5 0.04 -0.11 0.03 48.0 0.14 174.0 20.0 82
227.50 V1412I227.5 0.09 -0.08 0.03 90.0 0.17 169.0 48.0 49
227.50 V1420I227.5 0.09 -0.04 0.02 44.0 0.13 460.0 21.0 79
227.50 V1426I227.5 0.27 0.00 0.08 164.0 0.21 118.0 15.0 97
230.00 V1405I230 0.06 0.00 0.03 50.0 0.14 179.0 3.0 58
230.00 V1412I230 0.12 -0.04 0.01 7.0 0.16 149.0 76.0 81
230.00 V1420I230 0.05 0.00 0.01 5.0 0.07 59.0 4.0 2,369
230.00 V1426I230 0.33 0.30 0.03 151.0 0.22 355.0 7.0 41
232.50 V1405I232.5 0.15 0.00 0.03 386.0 0.14 183.0 0.0 0
232.50 V1412I232.5 0.07 0.00 0.02 16.0 0.15 147.0 2.0 2
232.50 V1420I232.5 0.08 0.00 0.01 190.0 0.14 311.0 1.0 2
232.50 V1426I232.5 0.21 0.19 0.02 24.0 0.18 251.0 20.0 25
235.00 V1405I235 0.13 -0.03 0.01 87.0 0.15 112.0 5.0 10
235.00 V1412I235 0.19 0.00 0.01 18.0 0.21 99.0 0.0 0
235.00 V1420I235 0.05 0.00 0.01 90.0 0.10 120.0 1.0 1,228
235.00 V1426I235 0.26 0.00 0.03 67.0 0.25 370.0 0.0 0
237.50 V1405I237.5 0.16 0.00 0.01 11.0 0.14 183.0 0.0 0
237.50 V1412I237.5 0.20 0.00 0.01 5.0 0.20 35.0 0.0 0
237.50 V1420I237.5 0.11 0.00 0.00 0.0 0.11 63.0 0.0 0
237.50 V1426I237.5 0.11 -0.14 0.02 117.0 0.16 163.0 10.0 10
240.00 V1405I240 0.16 0.00 0.01 11.0 0.14 183.0 0.0 0
240.00 V1412I240 0.19 0.00 0.01 11.0 0.20 35.0 0.0 0
240.00 V1420I240 0.03 -0.07 0.05 1.0 0.10 66.0 1.0 1,020
240.00 V1426I240 0.19 -0.06 0.06 10.0 0.15 147.0 10.0 10
242.50 V1405I242.5 0.15 0.00 0.01 143.0 0.14 183.0 0.0 0
242.50 V1412I242.5 0.19 0.00 0.01 11.0 0.20 35.0 0.0 0
242.50 V1420I242.5 0.11 0.00 0.00 0.0 0.10 70.0 0.0 0
242.50 V1426I242.5 0.19 0.00 0.00 0.0 0.25 175.0 0.0 0
245.00 V1405I245 0.15 0.00 0.27 1.0 0.14 151.0 0.0 0
245.00 V1412I245 0.19 0.00 0.01 16.0 0.20 35.0 0.0 0
245.00 V1420I245 0.01 -0.05 0.04 4.0 0.09 70.0 3.0 293
245.00 V1426I245 0.20 0.00 0.00 0.0 0.25 106.0 0.0 0
247.50 V1405I247.5 0.15 0.00 0.14 11.0 0.14 99.0 0.0 0
247.50 V1412I247.5 0.19 0.00 0.00 0.0 0.20 35.0 0.0 0
247.50 V1420I247.5 0.10 0.00 0.01 10.0 0.10 104.0 0.0 0
247.50 V1426I247.5 0.20 0.00 0.00 0.0 0.25 106.0 0.0 0
250.00 V1405I250 0.15 0.00 0.07 1.0 0.14 107.0 0.0 0
250.00 V1412I250 0.19 0.00 0.00 0.0 0.20 35.0 0.0 0
250.00 V1420I250 0.01 -0.08 0.01 12.0 0.01 202.0 13.0 700
250.00 V1426I250 0.26 0.00 0.00 0.0 0.25 106.0 0.0 0
252.50 V1405I252.5 0.15 0.00 0.01 11.0 0.14 151.0 0.0 0
252.50 V1412I252.5 0.19 0.00 0.00 0.0 0.20 35.0 0.0 0
252.50 V1426I252.5 0.26 0.00 0.00 0.0 0.25 106.0 0.0 0
255.00 V1405I255 0.15 0.00 0.00 0.0 0.14 99.0 0.0 0
255.00 V1412I255 0.19 0.00 0.00 0.0 0.20 35.0 0.0 0
255.00 V1420I255 0.05 -0.05 0.05 5.0 0.10 107.0 5.0 127
255.00 V1426I255 0.20 0.00 0.00 0.0 0.25 106.0 0.0 0
257.50 V1405I257.5 0.15 0.00 0.00 0.0 0.14 103.0 0.0 0
260.00 V1405I260 0.10 0.00 0.00 0.0 0.10 89.0 0.0 0
260.00 V1412I260 0.12 0.00 0.00 0.0 0.14 33.0 0.0 0
260.00 V1420I260 0.01 0.00 0.01 1.0 0.04 74.0 1.0 110
260.00 V1426I260 0.20 0.00 0.00 0.0 0.25 106.0 0.0 0
265.00 V1405I265 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
265.00 V1420I265 0.05 -0.05 0.01 12.0 0.10 104.0 1.0 35
270.00 V1405I270 0.15 0.00 0.00 0.0 0.14 104.0 0.0 0
270.00 V1420I270 0.09 -0.01 0.01 1.0 0.10 99.0 3.0 18
275.00 V1405I275 0.15 0.00 0.00 0.0 0.14 104.0 0.0 0
275.00 V1420I275 0.20 0.10 0.01 2.0 0.10 63.0 34.0 46
280.00 V1405I280 0.15 0.00 0.00 0.0 0.14 104.0 0.0 0
280.00 V1420I280 0.35 0.24 0.01 36.0 0.11 52.0 1.0 25
285.00 V1420I285 1.37 1.27 0.07 179.0 0.10 97.0 3.0 22
290.00 V1420I290 0.05 -0.05 0.05 1.0 0.10 101.0 1.0 32
295.00 V1420I295 0.20 0.09 0.02 22.0 0.11 259.0 1.0 3
300.00 V1420I300 0.01 -0.10 0.01 4.0 0.11 35.0 4.0 12
305.00 V1420I305 0.11 0.00 0.01 26.0 0.11 39.0 0.0 0
310.00 V1420I310 0.15 0.04 0.06 10.0 0.11 35.0 2.0 6
315.00 V1420I315 0.35 0.24 0.04 10.0 0.11 39.0 2.0 10
320.00 V1420I320 0.05 -0.06 0.03 10.0 0.11 35.0 2.0 2
325.00 V1420I325 0.35 0.25 0.02 10.0 0.10 89.0 3.0 3
330.00 V1420I330 0.11 0.00 0.02 10.0 0.11 39.0 0.0 0
335.00 V1420I335 0.11 0.00 0.01 20.0 0.11 39.0 0.0 0
340.00 V1420I340 0.11 0.00 0.01 20.0 0.11 52.0 0.0 0
345.00 V1420I345 0.11 0.00 0.01 20.0 0.11 81.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 V1420U110 0.10 0.00 0.01 15.0 0.10 78.0 0.0 0
115.00 V1420U115 0.29 0.19 0.01 74.0 0.11 41.0 8.0 8
120.00 V1420U120 0.03 -0.07 0.01 1.0 0.10 78.0 2.0 2
125.00 V1420U125 0.11 0.00 0.01 16.0 0.11 41.0 0.0 0
130.00 V1420U130 0.43 0.42 0.01 8.0 0.02 17.0 4.0 27
135.00 V1420U135 0.60 0.59 0.01 13.0 0.02 18.0 2.0 18
140.00 V1420U140 0.06 -0.05 0.02 4.0 0.11 39.0 1.0 86
145.00 V1420U145 0.05 -0.06 0.05 5.0 0.11 39.0 5.0 36
150.00 V1420U150 0.01 -0.09 0.01 2.0 0.10 105.0 2.0 164
155.00 V1405U155 0.15 0.00 0.00 0.0 0.14 103.0 0.0 0
155.00 V1420U155 0.05 -0.06 0.04 52.0 0.02 50.0 2.0 33
160.00 V1405U160 0.16 0.00 0.00 0.0 0.14 101.0 0.0 0
160.00 V1420U160 0.07 -0.04 0.01 23.0 0.11 86.0 25.0 93
165.00 V1405U165 0.15 0.00 0.00 0.0 0.14 101.0 0.0 0
165.00 V1420U165 0.10 -0.01 0.01 11.0 0.11 107.0 20.0 139
170.00 V1405U170 0.15 0.00 0.00 0.0 0.14 101.0 0.0 0
170.00 V1420U170 0.03 0.02 0.01 4.0 0.05 1.0 20.0 231
175.00 V1405U175 0.13 0.00 0.00 0.0 0.13 92.0 0.0 0
175.00 V1420U175 0.07 0.06 0.01 9.0 0.09 99.0 6.0 501
175.00 V1426U175 0.13 0.00 0.01 11.0 0.13 94.0 0.0 0
177.50 V1412U177.5 0.25 0.00 0.02 284.0 0.05 1.0 0.0 0
177.50 V1420U177.5 0.02 0.00 0.01 32.0 0.09 139.0 0.0 0
177.50 V1426U177.5 0.20 0.00 0.01 11.0 0.25 166.0 0.0 0
180.00 V1405U180 0.16 0.00 0.01 11.0 0.15 196.0 0.0 0
180.00 V1412U180 0.19 0.00 0.01 20.0 0.23 99.0 0.0 0
180.00 V1420U180 0.05 0.03 0.02 32.0 0.08 138.0 1.0 1,260
180.00 V1426U180 0.21 0.00 0.01 11.0 0.25 164.0 0.0 0
182.50 V1405U182.5 0.16 0.00 0.01 11.0 0.15 207.0 0.0 0
182.50 V1412U182.5 0.25 0.00 0.02 275.0 0.22 86.0 0.0 0
182.50 V1420U182.5 0.02 0.00 0.02 32.0 0.08 120.0 0.0 0
182.50 V1426U182.5 0.22 0.00 0.01 24.0 0.25 160.0 0.0 0
185.00 V1405U185 0.20 0.04 0.01 11.0 0.02 1.0 7.0 7
185.00 V1412U185 0.19 0.00 0.01 18.0 0.23 89.0 0.0 0
185.00 V1420U185 0.02 -0.01 0.02 22.0 0.11 439.0 15.0 814
185.00 V1426U185 0.25 0.00 0.02 167.0 0.25 268.0 0.0 0
187.50 V1405U187.5 0.22 0.06 0.01 11.0 0.14 181.0 5.0 5
187.50 V1412U187.5 0.12 0.11 0.01 11.0 0.18 150.0 6.0 6
187.50 V1420U187.5 0.03 0.00 0.02 84.0 0.12 314.0 0.0 0
187.50 V1426U187.5 0.25 0.00 0.02 116.0 0.25 331.0 0.0 0
190.00 V1405U190 0.06 -0.10 0.01 11.0 0.14 2.0 2.0 9
190.00 V1412U190 0.15 -0.07 0.01 12.0 0.19 154.0 5.0 175
190.00 V1420U190 0.07 -0.11 0.05 5.0 0.12 295.0 4.0 2,609
190.00 V1426U190 0.13 -0.12 0.01 120.0 0.23 374.0 7.0 7
192.50 V1405U192.5 0.39 0.23 0.01 11.0 0.15 99.0 3.0 3
192.50 V1412U192.5 0.10 -0.15 0.01 26.0 0.19 433.0 160.0 212
192.50 V1420U192.5 0.06 0.00 0.04 61.0 0.15 452.0 0.0 0
192.50 V1426U192.5 0.02 0.00 0.03 147.0 0.25 418.0 0.0 0
195.00 V1405U195 0.42 0.41 0.01 1.0 0.15 178.0 50.0 50
195.00 V1412U195 0.06 0.00 0.01 11.0 0.21 352.0 20.0 20
195.00 V1420U195 0.14 -0.03 0.03 50.0 0.15 456.0 3.0 1,160
195.00 V1426U195 0.18 0.10 0.08 122.0 0.25 360.0 6.0 21
197.50 V1405U197.5 0.08 0.00 0.04 38.0 0.15 150.0 10.0 34
197.50 V1412U197.5 0.59 0.34 0.01 319.0 0.10 365.0 2.0 14
197.50 V1420U197.5 0.20 0.00 0.09 102.0 0.15 288.0 1.0 71
197.50 V1426U197.5 0.25 0.00 0.15 49.0 0.32 396.0 4.0 71
200.00 V1405U200 0.10 -0.04 0.05 56.0 0.14 520.0 60.0 149
200.00 V1412U200 0.17 0.00 0.04 170.0 0.25 241.0 3.0 38
200.00 V1420U200 0.17 -0.13 0.14 25.0 0.19 139.0 67.0 7,952
200.00 V1426U200 0.40 0.17 0.23 57.0 0.45 395.0 7.0 42
202.50 V1405U202.5 0.06 0.00 0.01 257.0 0.17 573.0 20.0 161
202.50 V1412U202.5 0.21 0.00 0.08 120.0 0.19 174.0 23.0 163
202.50 V1420U202.5 0.30 -0.15 0.21 72.0 0.33 498.0 12.0 166
202.50 V1426U202.5 0.56 0.00 0.34 64.0 0.60 198.0 15.0 191
205.00 V1405U205 0.03 -0.13 0.02 47.0 0.07 83.0 18.0 101
205.00 V1412U205 0.36 0.00 0.19 30.0 0.32 293.0 22.0 166
205.00 V1420U205 0.44 -0.27 0.35 14.0 0.48 499.0 51.0 4,135
205.00 V1426U205 0.68 -0.27 0.53 30.0 0.80 490.0 34.0 360
207.50 V1405U207.5 0.26 0.00 0.05 2.0 0.17 343.0 162.0 285
207.50 V1412U207.5 0.38 -0.28 0.29 39.0 0.50 365.0 28.0 86
207.50 V1420U207.5 0.71 -0.43 0.56 43.0 0.62 55.0 6.0 380
207.50 V1426U207.5 0.96 -0.34 0.82 5.0 0.92 52.0 8.0 54
210.00 V1405U210 0.19 -0.43 0.12 44.0 0.22 282.0 73.0 622
210.00 V1412U210 0.71 -0.59 0.52 55.0 0.60 44.0 44.0 239
210.00 V1420U210 0.95 -0.85 0.93 21.0 1.01 30.0 68.0 3,918
210.00 V1426U210 2.23 0.00 1.28 116.0 1.48 359.0 8.0 83
212.50 V1405U212.5 0.46 -1.11 0.40 20.0 0.46 46.0 105.0 742
212.50 V1412U212.5 1.20 -1.05 1.06 17.0 1.14 19.0 47.0 175
212.50 V1420U212.5 1.85 -0.95 1.59 83.0 1.68 18.0 85.0 235
212.50 V1426U212.5 2.82 0.00 2.00 30.0 2.27 31.0 20.0 806
215.00 V1405U215 1.38 -1.62 1.22 20.0 1.40 59.0 124.0 472
215.00 V1412U215 2.56 -1.16 2.03 68.0 2.15 20.0 50.0 172
215.00 V1420U215 2.65 -1.52 2.60 44.0 2.70 24.0 97.0 1,684
215.00 V1426U215 3.75 -0.70 3.05 50.0 3.25 89.0 1.0 7
217.50 V1405U217.5 4.05 -1.07 2.89 163.0 3.70 491.0 1.0 92
217.50 V1412U217.5 3.93 -1.37 3.55 116.0 4.50 447.0 40.0 60
217.50 V1420U217.5 3.97 -1.98 3.95 369.0 4.20 41.0 40.0 52
217.50 V1426U217.5 4.50 -1.60 4.40 75.0 5.25 411.0 17.0 19
220.00 V1405U220 7.60 0.00 4.95 171.0 7.50 366.0 1.0 51
220.00 V1412U220 6.05 0.00 5.30 314.0 6.65 388.0 1.0 1
220.00 V1420U220 6.50 -1.32 5.75 299.0 6.85 580.0 18.0 469
220.00 V1426U220 5.00 -2.85 6.05 131.0 7.85 368.0 18.0 30
222.50 V1405U222.5 12.45 4.40 7.45 131.0 9.95 236.0 12.0 12
222.50 V1412U222.5 13.55 5.55 7.50 143.0 9.05 226.0 10.0 10
222.50 V1420U222.5 9.65 0.00 7.90 190.0 8.95 508.0 0.0 0
222.50 V1426U222.5 7.60 -0.75 7.95 175.0 10.25 340.0 2.0 2
225.00 V1405U225 8.51 -2.39 9.80 84.0 11.20 84.0 5.0 4
225.00 V1412U225 8.68 -1.72 9.95 106.0 11.45 32.0 24.0 12
225.00 V1420U225 8.54 -3.61 10.05 39.0 11.45 377.0 12.0 282
225.00 V1426U225 11.05 0.00 10.10 34.0 12.80 227.0 0.0 0
227.50 V1405U227.5 13.20 0.00 12.30 26.0 13.70 34.0 0.0 0
227.50 V1412U227.5 12.95 0.00 12.00 199.0 15.05 35.0 0.0 0
227.50 V1420U227.5 11.70 -2.45 12.45 77.0 13.90 84.0 6.0 6
227.50 V1426U227.5 13.40 0.00 12.10 22.0 15.15 110.0 0.0 0
230.00 V1405U230 15.45 0.00 14.90 73.0 17.55 10.0 0.0 0
230.00 V1412U230 15.85 0.00 14.70 26.0 17.55 84.0 0.0 0
230.00 V1420U230 15.60 -0.20 15.10 163.0 16.40 343.0 39.0 188
230.00 V1426U230 15.50 0.00 14.60 94.0 17.50 20.0 0.0 0
232.50 V1405U232.5 18.20 0.00 17.15 84.0 19.65 84.0 0.0 0
232.50 V1412U232.5 18.70 0.00 17.40 22.0 20.05 84.0 0.0 0
232.50 V1420U232.5 18.20 0.00 17.40 25.0 19.75 22.0 0.0 0
232.50 V1426U232.5 18.10 0.00 17.30 61.0 20.05 85.0 0.0 0
235.00 V1405U235 20.35 0.00 19.90 73.0 22.15 84.0 0.0 0
235.00 V1412U235 20.80 0.00 19.35 22.0 22.55 84.0 0.0 0
235.00 V1420U235 13.60 -7.10 19.85 24.0 22.40 23.0 6.0 109
235.00 V1426U235 20.85 0.00 19.90 84.0 22.55 23.0 0.0 0
237.50 V1405U237.5 22.80 0.00 22.30 84.0 24.65 84.0 0.0 0
237.50 V1412U237.5 23.30 0.00 21.85 84.0 25.05 84.0 0.0 0
237.50 V1420U237.5 23.15 0.00 22.40 24.0 24.75 22.0 0.0 0
237.50 V1426U237.5 22.95 0.00 21.95 22.0 25.05 23.0 0.0 0
240.00 V1405U240 25.70 0.00 24.80 84.0 27.15 84.0 0.0 0
240.00 V1412U240 25.85 0.00 24.45 84.0 27.55 10.0 0.0 0
240.00 V1420U240 18.20 -7.50 24.90 27.0 27.25 23.0 20.0 10
240.00 V1426U240 25.50 0.00 24.45 22.0 27.10 22.0 0.0 0
242.50 V1405U242.5 28.35 0.00 27.40 73.0 29.65 84.0 0.0 0
242.50 V1412U242.5 28.35 0.00 27.20 48.0 30.05 10.0 0.0 0
242.50 V1420U242.5 28.20 0.00 27.50 10.0 29.75 22.0 0.0 0
242.50 V1426U242.5 27.90 0.00 26.85 109.0 30.05 122.0 0.0 0
245.00 V1405U245 31.00 0.00 29.60 84.0 32.70 10.0 0.0 0
245.00 V1412U245 30.85 0.00 29.70 48.0 32.80 10.0 0.0 0
245.00 V1420U245 45.79 15.14 29.55 12.0 32.00 1.0 2.0 5
245.00 V1426U245 30.55 0.00 29.20 37.0 31.90 22.0 0.0 0
247.50 V1405U247.5 33.35 0.00 32.25 84.0 35.05 10.0 0.0 0
247.50 V1412U247.5 32.60 0.00 32.30 33.0 35.25 11.0 0.0 0
247.50 V1420U247.5 33.20 0.00 32.15 84.0 35.05 84.0 0.0 0
247.50 V1426U247.5 33.35 0.00 31.70 33.0 35.05 48.0 0.0 0
250.00 V1405U250 35.85 0.00 33.65 3.0 37.15 3.0 0.0 0
250.00 V1412U250 35.65 0.00 34.30 84.0 37.75 11.0 0.0 0
250.00 V1420U250 35.30 -0.45 34.75 84.0 37.50 84.0 2.0 13
250.00 V1426U250 35.85 0.00 34.00 84.0 37.55 84.0 0.0 0
252.50 V1405U252.5 38.25 0.00 37.25 84.0 40.05 10.0 0.0 0
252.50 V1412U252.5 38.20 0.00 36.85 84.0 39.90 84.0 0.0 0
252.50 V1426U252.5 37.65 0.00 36.60 84.0 40.05 84.0 0.0 0
255.00 V1405U255 40.85 0.00 39.50 10.0 42.00 10.0 0.0 0
255.00 V1412U255 40.85 0.00 39.35 84.0 42.40 84.0 0.0 0
255.00 V1420U255 40.15 -0.40 38.65 3.0 42.15 1.0 10.0 4
255.00 V1426U255 40.15 0.00 39.75 84.0 42.60 84.0 0.0 0
257.50 V1405U257.5 43.35 0.00 42.25 84.0 45.05 84.0 0.0 0
260.00 V1405U260 45.35 0.00 44.50 10.0 47.00 10.0 0.0 0
260.00 V1412U260 45.20 0.00 44.50 78.0 47.70 11.0 0.0 0
260.00 V1420U260 45.65 0.00 44.60 84.0 47.55 84.0 0.0 0
260.00 V1426U260 45.20 0.00 44.10 84.0 47.55 84.0 0.0 0
265.00 V1405U265 50.85 0.00 48.65 3.0 52.15 3.0 0.0 0
265.00 V1420U265 41.45 -9.40 49.60 84.0 52.55 10.0 2.0 2
270.00 V1405U270 55.95 0.00 54.90 73.0 57.55 10.0 0.0 0
270.00 V1420U270 53.20 -2.65 54.35 10.0 57.05 10.0 10.0 10
275.00 V1405U275 60.85 0.00 59.55 12.0 62.15 3.0 0.0 0
275.00 V1420U275 60.85 0.00 59.60 84.0 62.55 84.0 0.0 0
280.00 V1405U280 65.85 0.00 64.50 10.0 67.00 10.0 0.0 0
280.00 V1420U280 65.85 0.00 64.60 84.0 67.55 84.0 0.0 0
285.00 V1420U285 70.85 0.00 69.35 10.0 72.10 10.0 0.0 0
290.00 V1420U290 75.85 0.00 74.70 84.0 77.50 10.0 0.0 0
295.00 V1420U295 80.85 0.00 79.35 10.0 82.10 10.0 0.0 0
300.00 V1420U300 85.20 0.00 84.35 84.0 87.05 84.0 0.0 0
305.00 V1420U305 90.65 0.00 89.40 84.0 92.70 10.0 0.0 0
310.00 V1420U310 95.85 0.00 94.45 84.0 97.05 84.0 0.0 0
315.00 V1420U315 100.55 0.00 99.55 84.0 102.75 11.0 0.0 0
320.00 V1420U320 105.45 0.00 104.40 84.0 107.70 10.0 0.0 0
325.00 V1420U325 110.35 0.00 109.45 84.0 112.45 10.0 0.0 0
330.00 V1420U330 115.65 0.00 114.45 84.0 117.55 84.0 0.0 0
335.00 V1420U335 120.70 0.00 119.45 84.0 122.45 10.0 0.0 0
340.00 V1420U340 117.65 -7.60 124.45 84.0 127.05 84.0 24.0 24
345.00 V1420U345 123.00 -7.25 129.40 84.0 132.55 84.0 28.0 28
Trading Center