VISA Inc

(NYSE: V)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
221.29 Up +0.03 +0.01%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
160.000 126.2.V4GPC160000 NA NA NA NA 60.000 63.2 NA NA
165.000 126.2.V4GPC165000 NA NA NA NA 55.000 58.2 NA NA
170.000 126.2.V4GPC170000 NA NA NA NA 50.000 53.2 NA NA
175.000 126.2.V4GPC175000 NA NA NA NA 44.750 48.25 NA NA
177.500 126.2.V4GPC177500 NA NA NA NA 42.500 45.7 NA NA
180.000 126.2.V4GPC180000 NA NA NA NA 40.000 43.2 NA NA
182.500 126.2.V4GPC182500 NA NA NA NA 37.500 40.7 NA NA
185.000 126.2.V4GPC185000 NA NA NA NA 34.900 38.3 NA NA
187.500 126.2.V4GPC187500 NA NA NA NA 32.500 35.7 NA NA
190.000 126.2.V4GPC190000 31.50 +31.50 NA 1.91 30.250 33.2 3 NA
192.500 126.2.V4GPC192500 NA NA NA NA 27.500 30.65 NA NA
195.000 126.2.V4GPC195000 19.57 +19.57 NA 1.91 25.000 28.2 1 1
197.500 126.2.V4GPC197500 NA NA NA NA 22.650 25.45 NA NA
200.000 126.2.V4GPC200000 18.90 +7.55 +66.52% 1.96 20.050 23.25 12 18
202.500 126.2.V4GPC202500 19.55 +4.85 +32.99% 1.96 17.550 20.75 1 15
205.000 126.2.V4GPC205000 16.76 +3.51 +26.49% 2.01 15.150 18.3 1 16
207.500 126.2.V4GPC207500 14.03 +0.71 +5.33% 2.16 12.600 15.95 5 40
210.000 126.2.V4GPC210000 11.60 +0.35 +3.11% 1.01 10.900 12.3 3 324
212.500 126.2.V4GPC212500 9.56 +1.89 +24.64% 0.81 8.450 9.6 3 464
215.000 126.2.V4GPC215000 7.80 +0.64 +8.94% 1.06 6.600 7.35 162 374
217.500 126.2.V4GPC217500 5.92 +0.56 +10.45% 1.51 5.000 5.3 449 322
220.000 126.2.V4GPC220000 3.55 -0.18 -4.83% 2.31 3.450 3.6 775 1,192
222.500 126.2.V4GPC222500 2.70 +0.24 +9.76% 2.37 2.220 2.37 865 691
225.000 126.2.V4GPC225000 1.36 -0.11 -7.48% 1.46 1.340 1.46 376 921
227.500 126.2.V4GPC227500 0.96 +0.17 +21.52% 0.83 0.740 0.83 324 269
230.000 126.2.V4GPC230000 0.51 +0.06 +13.33% 0.48 0.350 0.48 355 215
232.500 126.2.V4GPC232500 0.29 +0.03 +11.54% 0.32 0.130 0.32 84 91
235.000 126.2.V4GPC235000 0.15 +0.05 +50.00% 0.23 0.070 0.23 10 84
237.500 126.2.V4GPC237500 0.07 -0.13 -65.00% 0.25 NA 0.25 4 29
240.000 126.2.V4GPC240000 0.29 +0.29 NA 0.25 NA 0.25 101 100
242.500 126.2.V4GPC242500 NA NA NA NA NA 0.25 NA NA
245.000 126.2.V4GPC245000 NA NA NA NA NA 0.25 NA NA
247.500 126.2.V4GPC247500 NA NA NA NA NA 0.25 NA NA
250.000 126.2.V4GPC250000 NA NA NA NA NA 0.25 NA NA
252.500 126.2.V4GPC252500 NA NA NA NA NA 0.25 NA NA
255.000 126.2.V4GPC255000 NA NA NA NA NA 0.25 NA NA
257.500 126.2.V4GPC257500 NA NA NA NA NA 0.25 NA NA
260.000 126.2.V4GPC260000 NA NA NA NA NA 0.25 NA NA
265.000 126.2.V4GPC265000 NA NA NA NA NA 0.25 NA NA
270.000 126.2.V4GPC270000 NA NA NA NA NA 0.25 NA NA
275.000 126.2.V4GPC275000 NA NA NA NA NA 0.25 NA NA
280.000 126.2.V4GPC280000 NA NA NA NA NA 0.25 NA NA
285.000 126.2.V4GPC285000 NA NA NA NA NA 0.25 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
160.000 126.2.V4SPC160000 NA NA NA NA NA 0.25 NA NA
165.000 126.2.V4SPC165000 NA NA NA NA NA 0.25 NA NA
170.000 126.2.V4SPC170000 NA NA NA NA NA 0.25 NA NA
175.000 126.2.V4SPC175000 NA NA NA NA NA 0.25 NA NA
177.500 126.2.V4SPC177500 NA NA NA NA NA 0.25 NA NA
180.000 126.2.V4SPC180000 0.03 +0.03 NA 0.25 NA 0.25 1 1
182.500 126.2.V4SPC182500 NA NA NA NA NA 0.25 NA NA
185.000 126.2.V4SPC185000 0.15 +0.15 NA 0.25 NA 0.25 1 1
187.500 126.2.V4SPC187500 0.03 -0.11 -78.57% 0.25 NA 0.25 1 13
190.000 126.2.V4SPC190000 0.12 -0.07 -36.84% 0.25 NA 0.25 10 38
192.500 126.2.V4SPC192500 0.08 -0.54 -87.10% 0.25 NA 0.25 6 64
195.000 126.2.V4SPC195000 0.11 +0.04 +57.14% 0.25 NA 0.25 18 108
197.500 126.2.V4SPC197500 0.05 -0.06 -54.55% 0.25 NA 0.25 11 36
200.000 126.2.V4SPC200000 0.10 -0.05 -33.33% 0.25 0.020 0.25 71 131
202.500 126.2.V4SPC202500 0.14 unch unch 0.25 NA 0.25 10 166
205.000 126.2.V4SPC205000 0.12 unch unch 0.18 0.060 0.18 11 1,420
207.500 126.2.V4SPC207500 0.20 -0.19 -48.72% 0.3 0.050 0.3 95 165
210.000 126.2.V4SPC210000 0.28 -0.04 -12.50% 0.36 0.250 0.36 18 605
212.500 126.2.V4SPC212500 0.55 -0.01 -1.79% 0.62 0.460 0.62 26 133
215.000 126.2.V4SPC215000 0.96 +0.03 +3.23% 1.05 0.950 1.05 268 609
217.500 126.2.V4SPC217500 1.47 -0.11 -6.96% 1.74 1.620 1.74 497 343
220.000 126.2.V4SPC220000 2.60 +0.18 +7.44% 2.7 2.560 2.7 418 491
222.500 126.2.V4SPC222500 3.81 +0.08 +2.14% 2.79 3.800 4 279 209
225.000 126.2.V4SPC225000 5.42 +0.22 +4.23% 2.04 5.350 5.75 86 109
227.500 126.2.V4SPC227500 9.70 +9.70 NA 1.49 7.200 7.7 12 12
230.000 126.2.V4SPC230000 8.85 -0.15 -1.67% 1.09 8.900 9.8 84 94
232.500 126.2.V4SPC232500 11.15 +11.15 NA 0.94 10.200 12.15 12 12
235.000 126.2.V4SPC235000 NA NA NA NA 11.900 14.75 NA NA
237.500 126.2.V4SPC237500 NA NA NA NA 14.350 17.55 NA NA
240.000 126.2.V4SPC240000 NA NA NA NA 17.150 20 NA NA
242.500 126.2.V4SPC242500 NA NA NA NA 19.450 22.5 NA NA
245.000 126.2.V4SPC245000 NA NA NA NA 21.900 24.95 NA NA
247.500 126.2.V4SPC247500 NA NA NA NA 24.600 27.45 NA NA
250.000 126.2.V4SPC250000 NA NA NA NA 26.950 30 NA NA
252.500 126.2.V4SPC252500 NA NA NA NA 29.450 32.5 NA NA
255.000 126.2.V4SPC255000 NA NA NA NA 31.800 35 NA NA
257.500 126.2.V4SPC257500 NA NA NA NA 34.250 37.6 NA NA
260.000 126.2.V4SPC260000 NA NA NA NA 36.800 40 NA NA
265.000 126.2.V4SPC265000 NA NA NA NA 41.800 45 NA NA
270.000 126.2.V4SPC270000 NA NA NA NA 46.800 50 NA NA
275.000 126.2.V4SPC275000 NA NA NA NA 51.800 55 NA NA
280.000 126.2.V4SPC280000 NA NA NA NA 57.100 60 NA NA
285.000 126.2.V4SPC285000 NA NA NA NA 61.800 65 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:07 PM ET