VISA Inc

(NYSE: V)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
208.82 Down -1.15 -0.55%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.V4DPC145000 NA NA NA NA 62.150 65.6 NA NA
150.000 126.2.V4DPC150000 NA NA NA NA 57.150 60.65 NA NA
155.000 126.2.V4DPC155000 NA NA NA NA 52.100 55.45 NA NA
157.500 126.2.V4DPC157500 NA NA NA NA 49.650 53.15 NA NA
160.000 126.2.V4DPC160000 53.90 +53.90 NA 1.73 47.150 50.55 2 2
162.500 126.2.V4DPC162500 NA NA NA NA 44.650 48.3 NA NA
165.000 126.2.V4DPC165000 58.40 +58.40 NA 1.63 42.150 45.45 1 NA
167.500 126.2.V4DPC167500 NA NA NA NA 40.100 42.95 NA NA
170.000 126.2.V4DPC170000 NA NA NA NA 37.150 40.4 NA NA
172.500 126.2.V4DPC172500 NA NA NA NA 35.050 37.9 NA NA
175.000 126.2.V4DPC175000 NA NA NA NA 32.400 35.6 NA NA
177.500 126.2.V4DPC177500 NA NA NA NA 29.850 32.9 NA NA
180.000 126.2.V4DPC180000 29.00 +1.80 +6.62% 0.63 27.800 29.45 1 16
182.500 126.2.V4DPC182500 NA NA NA NA 25.250 27.95 NA NA
185.000 126.2.V4DPC185000 23.65 +23.65 NA 1.58 22.900 25.4 6 3
187.500 126.2.V4DPC187500 NA NA NA NA 20.300 23 NA NA
190.000 126.2.V4DPC190000 18.50 -1.00 -5.13% 0.43 17.800 19.25 1 19
192.500 126.2.V4DPC192500 NA NA NA NA 15.450 18.05 NA NA
195.000 126.2.V4DPC195000 8.25 +2.15 +35.25% 1.88 13.150 15.7 1 11
197.500 126.2.V4DPC197500 11.50 -2.40 -17.27% 0.68 10.700 12 4 79
200.000 126.2.V4DPC200000 9.15 -0.10 -1.08% 1.03 9.150 9.85 15 356
202.500 126.2.V4DPC202500 6.95 -1.45 -17.26% 1.33 6.700 7.65 50 491
205.000 126.2.V4DPC205000 5.25 -1.05 -16.67% 1.93 5.350 5.75 137 2,102
207.500 126.2.V4DPC207500 3.70 -1.00 -21.28% 2.73 3.800 4.05 155 283
210.000 126.2.V4DPC210000 2.70 -0.65 -19.40% 2.76 2.640 2.76 226 748
212.500 126.2.V4DPC212500 1.75 -0.54 -23.58% 1.78 1.650 1.78 97 317
215.000 126.2.V4DPC215000 1.15 -0.27 -19.01% 1.15 1.020 1.15 1,042 3,748
217.500 126.2.V4DPC217500 0.64 -0.26 -28.89% 0.67 0.560 0.67 310 1,118
220.000 126.2.V4DPC220000 0.39 -0.13 -25.00% 0.4 0.340 0.4 172 837
222.500 126.2.V4DPC222500 0.22 -0.08 -26.67% 0.23 0.190 0.23 115 355
225.000 126.2.V4DPC225000 0.12 -0.10 -45.45% 0.15 0.110 0.15 48 421
227.500 126.2.V4DPC227500 0.15 +0.02 +15.38% 0.13 0.050 0.13 110 651
230.000 126.2.V4DPC230000 0.11 +0.03 +37.50% 0.14 NA 0.14 6 334
232.500 126.2.V4DPC232500 0.24 +0.04 +20.00% 0.11 NA 0.11 10 228
235.000 126.2.V4DPC235000 0.05 -0.05 -50.00% 0.07 NA 0.07 49 57
237.500 126.2.V4DPC237500 0.11 -0.01 -8.33% 0.19 NA 0.19 9 139
240.000 126.2.V4DPC240000 0.26 -0.06 -18.75% 0.19 NA 0.19 8 393
242.500 126.2.V4DPC242500 0.05 -1.96 -97.51% 0.19 NA 0.19 4 45
245.000 126.2.V4DPC245000 0.05 -0.38 -88.37% 0.19 NA 0.19 2 73
247.500 126.2.V4DPC247500 0.36 -0.57 -61.29% 0.25 NA 0.25 13 27
250.000 126.2.V4DPC250000 0.97 +0.17 +21.25% 0.19 NA 0.19 9 19
252.500 126.2.V4DPC252500 0.13 -0.40 -75.47% 0.25 NA 0.25 50 16
255.000 126.2.V4DPC255000 NA NA NA NA NA 0.25 NA NA
257.500 126.2.V4DPC257500 NA NA NA NA NA 0.25 NA NA
260.000 126.2.V4DPC260000 NA NA NA NA NA 0.25 NA NA
262.500 126.2.V4DPC262500 NA NA NA NA NA 0.25 NA NA
265.000 126.2.V4DPC265000 NA NA NA NA NA 0.25 NA NA
270.000 126.2.V4DPC270000 NA NA NA NA NA 0.25 NA NA
275.000 126.2.V4DPC275000 NA NA NA NA NA 0.25 NA NA
280.000 126.2.V4DPC280000 NA NA NA NA NA 0.25 NA NA
285.000 126.2.V4DPC285000 NA NA NA NA NA 0.25 NA NA
290.000 126.2.V4DPC290000 NA NA NA NA NA 0.25 NA NA
295.000 126.2.V4DPC295000 NA NA NA NA NA 0.25 NA NA
300.000 126.2.V4DPC300000 NA NA NA NA NA 0.25 NA NA
310.000 126.2.V4DPC310000 NA NA NA NA NA 0.25 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
145.000 126.2.V4PPC145000 NA NA NA NA NA 0.25 NA NA
150.000 126.2.V4PPC150000 NA NA NA NA NA 0.25 NA NA
155.000 126.2.V4PPC155000 NA NA NA NA NA 0.25 NA NA
157.500 126.2.V4PPC157500 NA NA NA NA NA 0.25 NA NA
160.000 126.2.V4PPC160000 0.08 -0.07 -46.67% 0.21 NA 0.21 25 15
162.500 126.2.V4PPC162500 NA NA NA NA NA 0.25 NA NA
165.000 126.2.V4PPC165000 NA NA NA NA NA 0.25 NA NA
167.500 126.2.V4PPC167500 NA NA NA NA NA 0.25 NA NA
170.000 126.2.V4PPC170000 0.12 -0.09 -42.86% 0.25 NA 0.25 5 5
172.500 126.2.V4PPC172500 NA NA NA NA NA 0.05 NA NA
175.000 126.2.V4PPC175000 0.06 -0.39 -86.67% 0.25 NA 0.25 1 11
177.500 126.2.V4PPC177500 NA NA NA NA NA 0.25 NA NA
180.000 126.2.V4PPC180000 0.05 -0.02 -28.57% 0.19 NA 0.19 5 90
182.500 126.2.V4PPC182500 0.20 -0.15 -42.86% 0.25 NA 0.25 10 52
185.000 126.2.V4PPC185000 0.07 -0.09 -56.25% 0.09 0.010 0.09 5 135
187.500 126.2.V4PPC187500 0.34 -0.36 -51.43% 0.18 NA 0.18 3 13
190.000 126.2.V4PPC190000 0.07 +0.01 +16.67% 0.12 0.040 0.12 14 489
192.500 126.2.V4PPC192500 0.09 unch unch 0.17 0.050 0.17 17 181
195.000 126.2.V4PPC195000 0.20 -0.07 -25.93% 0.21 0.150 0.21 192 501
197.500 126.2.V4PPC197500 0.34 -0.01 -2.86% 0.36 0.300 0.36 225 1,076
200.000 126.2.V4PPC200000 0.60 +0.06 +11.11% 0.61 0.560 0.61 287 810
202.500 126.2.V4PPC202500 1.01 +0.14 +16.09% 1.05 1.000 1.05 188 516
205.000 126.2.V4PPC205000 1.69 +0.27 +19.01% 1.71 1.630 1.71 163 699
207.500 126.2.V4PPC207500 2.66 +0.55 +26.07% 2.67 2.550 2.67 121 1,064
210.000 126.2.V4PPC210000 3.83 +0.68 +21.59% 2.72 3.700 3.9 112 505
212.500 126.2.V4PPC212500 5.75 +1.25 +27.78% 1.77 5.250 5.45 17 94
215.000 126.2.V4PPC215000 7.23 -0.32 -4.24% 1.27 7.000 7.45 10 366
217.500 126.2.V4PPC217500 9.22 +0.87 +10.42% 1.47 8.900 10.15 2 97
220.000 126.2.V4PPC220000 11.15 -9.51 -46.03% 1.27 10.700 12.45 2 114
222.500 126.2.V4PPC222500 18.90 -2.00 -9.57% 1.22 12.700 14.9 57 303
225.000 126.2.V4PPC225000 22.75 +6.95 +43.99% 1.12 14.750 17.3 10 206
227.500 126.2.V4PPC227500 13.98 +5.88 +72.59% 1.17 17.150 19.85 21 316
230.000 126.2.V4PPC230000 21.45 +0.95 +4.63% 0.92 20.000 22.1 1 237
232.500 126.2.V4PPC232500 10.95 +10.95 NA 1.12 22.150 24.8 143 143
235.000 126.2.V4PPC235000 13.00 +0.85 +7.00% 1.02 24.650 27.2 1 2
237.500 126.2.V4PPC237500 NA NA NA NA 27.150 29.85 NA 1
240.000 126.2.V4PPC240000 NA NA NA NA 29.650 32.6 NA NA
242.500 126.2.V4PPC242500 NA NA NA NA 32.050 35.2 NA NA
245.000 126.2.V4PPC245000 NA NA NA NA 34.550 37.7 NA NA
247.500 126.2.V4PPC247500 20.85 +20.85 NA 1.52 37.000 40.2 20 20
250.000 126.2.V4PPC250000 NA NA NA NA 39.400 42.6 NA NA
252.500 126.2.V4PPC252500 NA NA NA NA 42.050 45.2 NA NA
255.000 126.2.V4PPC255000 NA NA NA NA 44.500 47.7 NA NA
257.500 126.2.V4PPC257500 NA NA NA NA 46.900 50.2 NA NA
260.000 126.2.V4PPC260000 NA NA NA NA 49.400 52.7 NA NA
262.500 126.2.V4PPC262500 NA NA NA NA 51.900 55.15 NA NA
265.000 126.2.V4PPC265000 NA NA NA NA 54.550 57.95 NA NA
270.000 126.2.V4PPC270000 NA NA NA NA 59.200 62.95 NA NA
275.000 126.2.V4PPC275000 NA NA NA NA 64.450 68 NA NA
280.000 126.2.V4PPC280000 NA NA NA NA 69.200 73 NA NA
285.000 126.2.V4PPC285000 NA NA NA NA 74.250 78.05 NA NA
290.000 126.2.V4PPC290000 NA NA NA NA 79.550 82.7 NA NA
295.000 126.2.V4PPC295000 NA NA NA NA 84.250 88.05 NA NA
300.000 126.2.V4PPC300000 NA NA NA NA 89.150 93.05 NA NA
310.000 126.2.V4PPC310000 NA NA NA NA 99.250 103.05 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 7:06 AM ET