VISA Inc

(NYSE: V)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
207.95 Down -1.41 -0.67%
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 61.800 65.45 NA NA
150.000 126.2.V4DPC150000 NA NA NA NA 56.800 60.4 NA NA
155.000 126.2.V4DPC155000 NA NA NA NA 51.500 55.4 NA NA
157.500 126.2.V4DPC157500 NA NA NA NA 49.200 53.05 NA NA
160.000 126.2.V4DPC160000 53.90 +53.90 NA 2.45 47.550 50.4 2 2
162.500 126.2.V4DPC162500 NA NA NA NA 45.000 48 NA NA
165.000 126.2.V4DPC165000 58.40 +58.40 NA 2.65 41.950 45.6 1 NA
167.500 126.2.V4DPC167500 NA NA NA NA 39.800 43 NA NA
170.000 126.2.V4DPC170000 NA NA NA NA 37.300 40.6 NA NA
172.500 126.2.V4DPC172500 NA NA NA NA 34.950 38.1 NA NA
175.000 126.2.V4DPC175000 NA NA NA NA 32.150 35.5 NA NA
177.500 126.2.V4DPC177500 NA NA NA NA 29.800 33.05 NA NA
180.000 126.2.V4DPC180000 27.20 +5.20 +23.64% 0.90 27.800 28.85 2 17
182.500 126.2.V4DPC182500 NA NA NA NA 24.900 28.1 NA NA
185.000 126.2.V4DPC185000 23.65 +23.65 NA 0.90 22.900 23.85 6 3
187.500 126.2.V4DPC187500 NA NA NA NA 20.500 23.15 NA NA
190.000 126.2.V4DPC190000 8.55 -3.45 -28.75% 1.05 17.950 19 22 19
192.500 126.2.V4DPC192500 NA NA NA NA 14.600 18.35 NA NA
195.000 126.2.V4DPC195000 8.25 +2.15 +35.25% 2.35 13.650 15.3 1 11
197.500 126.2.V4DPC197500 13.90 +1.40 +11.20% 1.55 11.200 12 40 82
200.000 126.2.V4DPC200000 9.50 -1.00 -9.52% 1.85 9.500 9.8 12 387
202.500 126.2.V4DPC202500 7.54 -0.76 -9.16% 2.15 7.050 7.6 24 503
205.000 126.2.V4DPC205000 6.52 +0.02 +0.31% 2.80 5.550 5.75 1,711 1,788
207.500 126.2.V4DPC207500 4.29 -1.16 -21.28% 3.90 4.250 4.35 78 175
210.000 126.2.V4DPC210000 3.00 -1.05 -25.93% 2.95 2.830 2.95 290 441
212.500 126.2.V4DPC212500 2.30 -0.50 -17.86% 2.04 1.930 2.04 32 237
215.000 126.2.V4DPC215000 1.45 -0.55 -27.50% 1.38 1.260 1.38 1,798 658
217.500 126.2.V4DPC217500 1.02 -0.33 -24.44% 1.04 0.790 1.04 162 454
220.000 126.2.V4DPC220000 0.87 -0.04 -4.40% 0.63 0.540 0.63 234 560
222.500 126.2.V4DPC222500 0.43 -0.17 -28.33% 0.43 0.330 0.43 11 243
225.000 126.2.V4DPC225000 0.34 -0.08 -19.05% 0.39 0.250 0.39 40 431
227.500 126.2.V4DPC227500 0.29 -0.02 -6.45% 0.35 0.110 0.35 60 455
230.000 126.2.V4DPC230000 0.22 +0.02 +10.00% 0.28 0.150 0.28 44 291
232.500 126.2.V4DPC232500 0.24 +0.04 +20.00% 0.23 0.070 0.23 10 228
235.000 126.2.V4DPC235000 0.10 -0.06 -37.50% 0.15 0.100 0.15 10 65
237.500 126.2.V4DPC237500 0.11 -0.01 -8.33% 0.25 0.010 0.25 9 139
240.000 126.2.V4DPC240000 0.26 -0.06 -18.75% 0.25 NA 0.25 3 393
242.500 126.2.V4DPC242500 0.05 -1.96 -97.51% 0.25 NA 0.25 4 45
245.000 126.2.V4DPC245000 0.05 -0.38 -88.37% 0.25 NA 0.25 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% 0.25 NA 0.25 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 0.21 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 0.18 NA NA
150.000 126.2.V4PPC150000 NA NA NA NA NA 0.19 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% 0.25 NA 0.25 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 0.25 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 0.07 -0.10 -58.82% 0.15 0.050 0.15 6 95
182.500 126.2.V4PPC182500 0.20 -0.15 -42.86% 0.25 0.040 0.25 10 52
185.000 126.2.V4PPC185000 0.16 -0.12 -42.86% 0.16 0.070 0.16 51 95
187.500 126.2.V4PPC187500 0.34 -0.36 -51.43% 0.2 0.100 0.2 3 13
190.000 126.2.V4PPC190000 0.20 -0.22 -52.38% 0.24 0.200 0.24 70 464
192.500 126.2.V4PPC192500 0.30 -0.16 -34.78% 0.35 0.260 0.35 56 122
195.000 126.2.V4PPC195000 0.42 -0.25 -37.31% 0.51 0.430 0.51 78 498
197.500 126.2.V4PPC197500 0.63 -0.37 -37.00% 0.76 0.680 0.76 80 860
200.000 126.2.V4PPC200000 1.06 -0.24 -18.46% 1.16 1.050 1.16 91 396
202.500 126.2.V4PPC202500 1.60 -0.26 -13.98% 1.7 1.590 1.7 444 182
205.000 126.2.V4PPC205000 2.34 -0.17 -6.77% 2.49 2.360 2.49 134 517
207.500 126.2.V4PPC207500 3.35 -0.25 -6.94% 3.55 3.400 3.55 329 540
210.000 126.2.V4PPC210000 4.29 -0.81 -15.88% 2.80 4.650 4.85 123 295
212.500 126.2.V4PPC212500 5.50 -4.55 -45.27% 1.80 6.050 6.35 16 69
215.000 126.2.V4PPC215000 7.55 -1.30 -14.69% 1.25 7.800 8.3 67 312
217.500 126.2.V4PPC217500 12.00 -1.71 -12.47% 0.80 9.700 10.35 1 98
220.000 126.2.V4PPC220000 11.15 -9.51 -46.03% 0.55 11.800 12.6 2 114
222.500 126.2.V4PPC222500 18.90 -2.00 -9.57% 0.50 14.100 15.05 57 303
225.000 126.2.V4PPC225000 22.75 +6.95 +43.99% 0.30 16.500 17.35 10 206
227.500 126.2.V4PPC227500 13.98 +5.88 +72.59% 0.25 17.250 19.8 21 316
230.000 126.2.V4PPC230000 20.50 +10.95 +114.66% 0.25 19.650 22.3 1 237
232.500 126.2.V4PPC232500 10.95 +10.95 NA 0.40 22.200 24.95 143 143
235.000 126.2.V4PPC235000 13.00 +0.85 +7.00% 0.25 24.700 27.3 1 2
237.500 126.2.V4PPC237500 NA NA NA NA 27.100 29.65 NA 1
240.000 126.2.V4PPC240000 NA NA NA NA 29.650 32.2 NA NA
242.500 126.2.V4PPC242500 NA NA NA NA 32.150 35.15 NA NA
245.000 126.2.V4PPC245000 NA NA NA NA 34.650 37.35 NA NA
247.500 126.2.V4PPC247500 20.85 +20.85 NA 1.20 37.150 40.75 20 20
250.000 126.2.V4PPC250000 NA NA NA NA 39.650 42.7 NA NA
252.500 126.2.V4PPC252500 NA NA NA NA 42.150 45.3 NA NA
255.000 126.2.V4PPC255000 NA NA NA NA 44.500 47.75 NA NA
257.500 126.2.V4PPC257500 NA NA NA NA 47.150 50.55 NA NA
260.000 126.2.V4PPC260000 NA NA NA NA 49.650 53.2 NA NA
262.500 126.2.V4PPC262500 NA NA NA NA 52.150 55.75 NA NA
265.000 126.2.V4PPC265000 NA NA NA NA 54.650 57.75 NA NA
270.000 126.2.V4PPC270000 NA NA NA NA 59.650 62.7 NA NA
275.000 126.2.V4PPC275000 NA NA NA NA 64.600 68.35 NA NA
280.000 126.2.V4PPC280000 NA NA NA NA 69.700 73.55 NA NA
285.000 126.2.V4PPC285000 NA NA NA NA 74.600 78.25 NA NA
290.000 126.2.V4PPC290000 NA NA NA NA 79.300 83.25 NA NA
295.000 126.2.V4PPC295000 NA NA NA NA 84.600 88.5 NA NA
300.000 126.2.V4PPC300000 NA NA NA NA 89.550 93.25 NA NA
310.000 126.2.V4PPC310000 NA NA NA NA 99.750 103.25 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 8:19 PM ET