VISA Inc

(NYSE: V)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
213.45 Down -1.21 -0.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
155.000 126.2.V4HTC155000 NA NA NA NA 57.150 60.8 NA NA
160.000 126.2.V4HTC160000 NA NA NA NA 52.150 55.8 NA NA
165.000 126.2.V4HTC165000 NA NA NA NA 47.300 50.15 NA NA
170.000 126.2.V4HTC170000 NA NA NA NA 42.300 45.15 NA NA
175.000 126.2.V4HTC175000 NA NA NA NA 37.250 40.75 NA NA
180.000 126.2.V4HTC180000 NA NA NA NA 32.250 35.75 NA NA
182.500 126.2.V4HTC182500 NA NA NA NA 29.900 33.35 NA NA
185.000 126.2.V4HTC185000 NA NA NA NA 27.400 30.5 NA NA
187.500 126.2.V4HTC187500 22.85 +22.85 NA 2.40 24.900 28.35 24 34
190.000 126.2.V4HTC190000 NA NA NA NA 22.400 25.85 NA NA
192.500 126.2.V4HTC192500 20.47 +0.30 +1.49% 2.30 19.900 23.25 4 4
195.000 126.2.V4HTC195000 21.55 +21.55 NA 1.40 17.400 19.85 6 3
197.500 126.2.V4HTC197500 13.85 +13.85 NA 2.05 14.900 18 2 1
200.000 126.2.V4HTC200000 17.65 +1.40 +8.62% 2.05 12.400 15.5 40 142
202.500 126.2.V4HTC202500 8.38 -1.29 -13.34% 2.05 9.900 13 1 1
205.000 126.2.V4HTC205000 6.25 -1.24 -16.56% 1.45 8.300 9.9 3 33
207.500 126.2.V4HTC207500 6.30 -2.78 -30.62% 0.85 5.800 6.8 30 68
210.000 126.2.V4HTC210000 4.04 -0.89 -18.05% 1.70 3.450 5.15 2 74
212.500 126.2.V4HTC212500 1.66 -0.95 -36.40% 0.56 1.120 1.51 14 216
215.000 126.2.V4HTC215000 0.05 -0.53 -91.38% 0.08 0.050 0.08 300 535
217.500 126.2.V4HTC217500 0.04 -0.05 -55.56% 0.04 0.010 0.04 93 900
220.000 126.2.V4HTC220000 0.02 -0.01 -33.33% 0.06 NA 0.06 12 805
222.500 126.2.V4HTC222500 0.06 +0.05 +500.00% 0.06 NA 0.06 8 169
225.000 126.2.V4HTC225000 0.03 -0.02 -40.00% 0.09 NA 0.09 10 172
227.500 126.2.V4HTC227500 0.17 -0.48 -73.85% 0.09 NA 0.09 3 11
230.000 126.2.V4HTC230000 0.01 -0.07 -87.50% 0.01 NA 0.01 2 34
232.500 126.2.V4HTC232500 0.28 +0.28 NA 0.1 NA 0.1 8 13
235.000 126.2.V4HTC235000 0.13 +0.13 NA 0.1 NA 0.1 5 7
237.500 126.2.V4HTC237500 1.00 +1.00 NA 0.09 NA 0.09 14 14
240.000 126.2.V4HTC240000 0.03 +0.03 NA 0.03 NA 0.03 7 76
242.500 126.2.V4HTC242500 0.79 +0.79 NA 0.09 NA 0.09 12 12
245.000 126.2.V4HTC245000 0.37 +0.37 NA 0.09 NA 0.09 40 43
247.500 126.2.V4HTC247500 NA NA NA NA NA 0.09 NA NA
250.000 126.2.V4HTC250000 NA NA NA NA NA 0.09 NA NA
252.500 126.2.V4HTC252500 NA NA NA NA NA 0.09 NA NA
255.000 126.2.V4HTC255000 NA NA NA NA NA 0.09 NA NA
257.500 126.2.V4HTC257500 NA NA NA NA NA 0.09 NA NA
260.000 126.2.V4HTC260000 NA NA NA NA NA 0.09 NA NA
262.500 126.2.V4HTC262500 NA NA NA NA NA 0.09 NA NA
265.000 126.2.V4HTC265000 NA NA NA NA NA 0.09 NA NA
267.500 126.2.V4HTC267500 NA NA NA NA NA 0.09 NA NA
270.000 126.2.V4HTC270000 NA NA NA NA NA 0.09 NA NA
275.000 126.2.V4HTC275000 NA NA NA NA NA 0.09 NA NA
280.000 126.2.V4HTC280000 NA NA NA NA NA 0.09 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
155.000 126.2.V4TTC155000 NA NA NA NA NA 0.09 NA NA
160.000 126.2.V4TTC160000 NA NA NA NA NA 0.09 NA NA
165.000 126.2.V4TTC165000 NA NA NA NA NA 0.09 NA NA
170.000 126.2.V4TTC170000 NA NA NA NA NA 0.09 NA NA
175.000 126.2.V4TTC175000 NA NA NA NA NA 0.09 NA NA
180.000 126.2.V4TTC180000 NA NA NA NA NA 0.09 NA NA
182.500 126.2.V4TTC182500 0.24 +0.24 NA 0.1 NA 0.1 12 12
185.000 126.2.V4TTC185000 0.24 +0.24 NA 0.1 NA 0.1 15 15
187.500 126.2.V4TTC187500 0.22 +0.22 NA 0.1 NA 0.1 6 18
190.000 126.2.V4TTC190000 0.03 -0.02 -40.00% 0.09 NA 0.09 4 28
192.500 126.2.V4TTC192500 0.42 +0.42 NA 0.1 NA 0.1 243 293
195.000 126.2.V4TTC195000 0.02 -0.01 -33.33% 0.02 NA 0.02 2 77
197.500 126.2.V4TTC197500 0.73 +0.73 NA 0.1 NA 0.1 496 477
200.000 126.2.V4TTC200000 0.04 -0.02 -33.33% 0.09 NA 0.09 2 93
202.500 126.2.V4TTC202500 0.04 -0.02 -33.33% 0.09 NA 0.09 12 143
205.000 126.2.V4TTC205000 0.02 +0.01 +100.00% 0.05 NA 0.05 1 385
207.500 126.2.V4TTC207500 0.04 +0.01 +33.33% 0.03 NA 0.03 4 335
210.000 126.2.V4TTC210000 0.07 -0.02 -22.22% 0.11 NA 0.11 53 164
212.500 126.2.V4TTC212500 0.10 -0.05 -33.33% 0.12 0.050 0.12 20 2,044
215.000 126.2.V4TTC215000 1.62 +0.67 +70.53% -0.07 1.180 1.48 189 1,233
217.500 126.2.V4TTC217500 3.86 +0.89 +29.97% -0.15 3.550 3.9 79 289
220.000 126.2.V4TTC220000 6.18 +1.88 +43.72% 0.00 5.150 6.55 4 27
222.500 126.2.V4TTC222500 5.86 -0.42 -6.69% 0.10 7.500 9.15 5 5
225.000 126.2.V4TTC225000 NA NA NA NA 9.950 11.6 NA NA
227.500 126.2.V4TTC227500 NA NA NA NA 11.700 15.1 NA NA
230.000 126.2.V4TTC230000 NA NA NA NA 14.200 17.6 NA NA
232.500 126.2.V4TTC232500 NA NA NA NA 16.700 20.1 NA NA
235.000 126.2.V4TTC235000 NA NA NA NA 19.150 22.6 NA NA
237.500 126.2.V4TTC237500 NA NA NA NA 22.050 25.1 NA NA
240.000 126.2.V4TTC240000 NA NA NA NA 24.550 27.6 NA NA
242.500 126.2.V4TTC242500 NA NA NA NA 27.050 30.1 NA NA
245.000 126.2.V4TTC245000 NA NA NA NA 29.600 32.6 NA NA
247.500 126.2.V4TTC247500 NA NA NA NA 32.350 35.45 NA NA
250.000 126.2.V4TTC250000 NA NA NA NA 34.750 37.9 NA NA
252.500 126.2.V4TTC252500 NA NA NA NA 37.150 40.35 NA NA
255.000 126.2.V4TTC255000 NA NA NA NA 39.750 42.9 NA NA
257.500 126.2.V4TTC257500 NA NA NA NA 42.300 45.45 NA NA
260.000 126.2.V4TTC260000 NA NA NA NA 44.100 47.9 NA NA
262.500 126.2.V4TTC262500 NA NA NA NA 47.100 50.4 NA NA
265.000 126.2.V4TTC265000 NA NA NA NA 49.800 52.9 NA NA
267.500 126.2.V4TTC267500 NA NA NA NA 52.250 55.25 NA NA
270.000 126.2.V4TTC270000 NA NA NA NA 54.600 57.9 NA NA
275.000 126.2.V4TTC275000 NA NA NA NA 59.400 62.9 NA NA
280.000 126.2.V4TTC280000 NA NA NA NA 64.600 67.8 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 12:20 PM ET