$214.66 0.00 (0.00%) Visa Inc - NYSE

Oct. 29, 2014 | 04:00 PM
Last Trade: 214.66
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 214.66
Open: 216.31
Bid: 211.00
Ask: 216.21
Options:

Call Options: V

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 V1431J150 64.18 0.00 62.65 11.0 66.65 10.0 2.0 2
155.00 V1431J155 57.70 0.00 57.70 10.0 61.80 2.0 0.0 0
160.00 V1431J160 52.65 0.00 52.65 10.0 56.45 11.0 0.0 0
165.00 V1431J165 47.65 0.00 47.65 10.0 51.45 11.0 0.0 0
170.00 V1431J170 42.60 0.00 42.60 21.0 45.75 33.0 0.0 0
175.00 V1431J175 37.50 0.00 37.50 39.0 42.00 29.0 0.0 0
180.00 V1431J180 33.20 0.00 33.20 84.0 35.55 43.0 0.0 0
185.00 V1431J185 25.82 -2.73 28.55 84.0 30.50 36.0 1.0 1
187.50 V1431J187.5 26.10 0.00 26.10 65.0 28.05 42.0 0.0 0
190.00 V1431J190 24.83 0.00 23.65 50.0 25.55 39.0 6.0 6
192.50 V1431J192.5 21.15 0.00 21.15 53.0 23.10 39.0 0.0 0
195.00 V1431J195 20.16 0.00 18.65 57.0 20.70 42.0 1.0 43
197.50 V1431J197.5 16.15 0.00 16.15 301.0 18.30 42.0 0.0 0
200.00 V1431J200 15.41 0.00 14.70 356.0 15.85 256.0 60.0 102
202.50 V1431J202.5 13.20 1.55 11.65 492.0 13.25 168.0 5.0 27
205.00 V1431J205 10.63 0.00 10.25 42.0 10.65 11.0 91.0 77
207.50 V1431J207.5 8.56 0.00 8.05 298.0 8.55 82.0 17.0 75
210.00 V1431J210 6.32 0.00 5.95 54.0 6.45 52.0 646.0 498
212.50 V1431J212.5 4.70 0.00 4.40 144.0 4.90 55.0 231.0 361
215.00 V1431J215 3.08 0.00 3.00 52.0 3.20 70.0 1455.0 1,504
217.50 V1431J217.5 2.12 0.00 1.89 210.0 2.25 252.0 1568.0 1,487
220.00 V1431J220 1.23 0.00 1.07 46.0 1.43 278.0 1587.0 1,613
222.50 V1431J222.5 0.75 0.00 0.61 18.0 0.75 10.0 641.0 540
225.00 V1431J225 0.42 0.00 0.36 1.0 0.45 60.0 1285.0 1,251
227.50 V1431J227.5 0.21 0.00 0.20 10.0 0.34 19.0 358.0 329
230.00 V1431J230 0.09 0.00 0.08 2.0 0.22 15.0 323.0 314
232.50 V1431J232.5 0.07 0.00 0.07 1.0 0.11 66.0 25.0 26
235.00 V1431J235 0.08 0.00 0.03 140.0 0.17 47.0 2.0 35
237.50 V1431J237.5 0.10 0.00 0.02 42.0 0.19 33.0 1.0 1
240.00 V1431J240 0.13 -0.12 0.06 125.0 0.25 76.0 2.0 2
242.50 V1431J242.5 0.25 0.00 0.03 124.0 0.25 76.0 0.0 0
245.00 V1431J245 0.25 0.00 0.01 122.0 0.25 58.0 0.0 0
247.50 V1431J247.5 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
250.00 V1431J250 0.04 -0.12 0.00 0.0 0.16 126.0 4.0 4
252.50 V1431J252.5 0.26 0.00 0.00 0.0 0.26 97.0 0.0 0
255.00 V1431J255 0.26 0.00 0.00 0.0 0.26 60.0 0.0 0
257.50 V1431J257.5 0.26 0.00 0.00 0.0 0.26 64.0 0.0 0
260.00 V1431J260 0.01 0.00 0.00 0.0 0.01 43.0 0.0 0
262.50 V1431J262.5 0.26 0.00 0.00 0.0 0.26 82.0 0.0 0
265.00 V1431J265 0.26 0.00 0.00 0.0 0.26 92.0 0.0 0
267.50 V1431J267.5 0.26 0.00 0.00 0.0 0.26 60.0 0.0 0
270.00 V1431J270 0.25 0.00 0.00 0.0 0.25 90.0 0.0 0

Put Options: V

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 V1431V150 0.01 -0.14 0.01 10.0 0.15 102.0 102.0 182
155.00 V1431V155 0.01 -0.15 0.03 10.0 0.16 102.0 33.0 160
160.00 V1431V160 0.01 -0.14 0.04 10.0 0.15 106.0 44.0 143
165.00 V1431V165 0.01 -0.16 0.01 12.0 0.17 110.0 6.0 216
170.00 V1431V170 0.02 0.01 0.04 146.0 0.01 100.0 63.0 63
175.00 V1431V175 0.05 -0.16 0.01 123.0 0.21 97.0 1.0 2
180.00 V1431V180 0.98 0.78 0.02 231.0 0.20 248.0 2.0 67
185.00 V1431V185 0.85 0.68 0.01 6.0 0.17 286.0 3.0 89
187.50 V1431V187.5 0.18 0.01 0.01 5.0 0.17 152.0 19.0 73
190.00 V1431V190 0.12 0.00 0.05 1.0 0.14 5.0 171.0 481
192.50 V1431V192.5 0.17 0.00 0.04 5.0 0.19 5.0 177.0 190
195.00 V1431V195 0.18 0.00 0.12 74.0 0.26 17.0 241.0 341
197.50 V1431V197.5 0.37 0.00 0.16 47.0 0.37 49.0 319.0 531
200.00 V1431V200 0.42 0.00 0.33 84.0 0.48 64.0 2202.0 1,929
202.50 V1431V202.5 0.61 0.00 0.58 62.0 0.90 10.0 529.0 916
205.00 V1431V205 0.84 0.00 0.60 3.0 0.89 177.0 1507.0 1,621
207.50 V1431V207.5 1.21 0.00 0.99 150.0 1.31 146.0 745.0 708
210.00 V1431V210 1.68 0.00 1.55 91.0 1.86 300.0 1596.0 927
212.50 V1431V212.5 2.47 0.00 2.28 87.0 2.63 294.0 1587.0 1,067
215.00 V1431V215 3.46 0.00 3.40 3.0 3.60 93.0 1024.0 839
217.50 V1431V217.5 4.70 0.00 4.70 155.0 5.00 96.0 726.0 583
220.00 V1431V220 6.61 0.00 6.25 160.0 6.95 258.0 185.0 135
222.50 V1431V222.5 8.45 0.00 8.00 336.0 8.90 163.0 109.0 147
225.00 V1431V225 7.88 0.00 9.70 327.0 11.40 265.0 30.0 41
227.50 V1431V227.5 15.65 4.20 11.45 84.0 14.10 70.0 13.0 13
230.00 V1431V230 13.85 0.00 13.85 81.0 16.60 81.0 0.0 0
232.50 V1431V232.5 16.30 0.00 16.30 80.0 19.05 63.0 0.0 0
235.00 V1431V235 20.23 0.00 18.75 81.0 21.55 83.0 2.0 4
237.50 V1431V237.5 22.65 0.00 21.25 64.0 24.05 102.0 1.0 1
240.00 V1431V240 23.35 0.00 23.35 95.0 26.80 95.0 0.0 0
242.50 V1431V242.5 25.85 0.00 25.85 95.0 29.65 11.0 0.0 0
245.00 V1431V245 28.35 0.00 28.35 95.0 31.80 95.0 0.0 0
247.50 V1431V247.5 30.85 0.00 30.85 84.0 34.30 84.0 0.0 0
250.00 V1431V250 32.80 0.00 32.80 11.0 37.40 1.0 0.0 0
252.50 V1431V252.5 35.85 0.00 35.85 10.0 39.40 10.0 0.0 0
255.00 V1431V255 38.05 0.00 38.05 1.0 41.95 1.0 0.0 0
257.50 V1431V257.5 40.85 0.00 40.85 84.0 44.40 84.0 0.0 0
260.00 V1431V260 43.00 0.00 43.00 1.0 47.50 3.0 0.0 0
262.50 V1431V262.5 45.20 0.00 45.20 2.0 49.45 1.0 0.0 0
265.00 V1431V265 48.20 0.00 48.30 1.0 51.90 10.0 0.0 0
267.50 V1431V267.5 50.70 0.00 50.20 2.0 54.45 1.0 0.0 0
270.00 V1431V270 53.20 0.00 52.90 11.0 56.90 84.0 0.0 0