Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Visa Inc. (V)

-NYSE
214.77 Down 7.97(3.58%) Jul 25, 4:01PM EDT
|After Hours : 213.80 Down 0.97 (0.45%) Jul 25, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
180.00V140801C0018000039.50 0.0032.5035.1511
180.00V140816C0018000037.00 0.0032.3035.10200140
190.00V140801C0019000022.06 0.0022.5025.0011
190.00V140816C0019000031.42 0.0022.6024.9577
195.00V140816C0019500020.00 0.0017.5020.20514
195.00V140822C0019500018.20Down 10.1217.5520.3011
200.00V140816C0020000014.65Down 8.4014.2015.1011356
205.00V140801C0020500018.12 0.008.109.9515
205.00V140808C0020500010.35Down 2.967.9010.35111
205.00V140816C0020500010.10Down 8.4210.0510.405484
207.50V140801C002075005.70Down 10.406.657.7013
207.50V140808C0020750010.00 0.006.708.151010
207.50V140829C0020750015.23 0.006.859.153030
210.00V140801C002100005.30Down 8.404.955.356860
210.00V140808C002100006.05Down 7.805.206.10772
210.00V140816C002100006.30Down 7.056.156.40375550
210.00V140822C002100006.00Down 6.956.256.90342
212.50V140801C002125003.10Down 5.653.253.45346233
212.50V140808C002125003.65Down 7.753.854.208722
212.50V140822C002125003.75Down 2.854.655.156223
215.00V140801C002150001.92Down 7.681.861.95474105
215.00V140808C002150002.77Down 5.132.602.7413229
215.00V140816C002150003.10Down 6.603.153.301,2001,876
215.00V140822C002150003.65Down 6.853.503.80206
215.00V140829C002150003.25Down 7.453.754.251034
217.50V140801C002175001.09Down 5.910.921.03268128
217.50V140808C002175001.70Down 5.301.581.733143
217.50V140822C002175002.50Down 5.602.112.71135
220.00V140801C002200000.44Down 4.910.400.45328217
220.00V140808C002200000.93Down 5.020.881.015297
220.00V140816C002200001.35Down 4.861.341.444782,677
220.00V140822C002200001.32Down 5.441.241.831037
220.00V140829C002200001.90Down 3.101.442.2962
222.50V140801C002225000.20Down 3.960.190.24166576
222.50V140808C002225000.62Down 3.940.470.62559
222.50V140822C002225001.45Down 3.650.761.29934
222.50V140829C002225001.38Down 4.221.181.591554
225.00V140801C002250000.13Down 2.870.100.1696369
225.00V140808C002250000.30Down 2.950.250.3643271
225.00V140816C002250000.51Down 3.240.480.563663,527
225.00V140822C002250000.65Down 3.250.470.79240
225.00V140829C002250004.09 0.000.481.14514
227.50V140801C002275000.08Down 1.990.070.15193435
227.50V140808C002275000.17Down 2.130.120.221256
227.50V140822C002275000.26Down 2.550.280.812140
227.50V140829C002275000.50Down 2.100.330.8556
230.00V140801C002300000.07Down 1.270.030.0883379
230.00V140808C002300000.11Down 1.520.060.1532168
230.00V140816C002300000.18Down 1.700.160.204531,497
230.00V140822C002300000.60Down 1.400.150.58240
230.00V140829C002300000.58Down 2.020.280.582231
232.50V140801C002325000.04Down 0.73N/A0.071385
232.50V140808C002325000.94 0.000.010.12737
232.50V140822C002325001.34 0.000.080.29534
232.50V140829C002325000.28Down 1.470.080.5095
235.00V140801C002350000.06Down 0.53N/A0.0611988
235.00V140808C002350000.58 0.00N/A0.12112
235.00V140816C002350000.08Down 0.800.070.0983816
235.00V140822C002350000.98 0.000.090.25172
235.00V140829C002350000.17Down 1.400.100.2538
237.50V140801C002375000.03Down 0.28N/A0.06186
237.50V140808C002375000.46 0.00N/A0.25225
237.50V140822C002375000.65 0.00N/A0.2519
237.50V140829C002375001.00 0.000.020.26614
240.00V140801C002400000.29 0.00N/A0.06515
240.00V140816C002400000.06Down 0.34N/A0.056197
240.00V140829C002400000.53 0.00N/A0.255076
242.50V140801C002425000.05Down 0.10N/A0.0699
242.50V140822C002425000.69 0.00N/A0.2522
242.50V140829C002425000.79 0.00N/A0.251212
245.00V140808C002450000.11 0.00N/A0.2511
245.00V140816C002450000.16 0.00N/A0.111106
245.00V140829C002450000.37 0.00N/A0.254043
250.00V140801C002500000.05 0.00N/A0.104040
250.00V140816C002500000.10 0.00N/A0.11612
Put OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
170.00V140816P001700000.09 0.00N/A0.092590
170.00V140822P001700000.08 0.00N/A0.2588
175.00V140816P001750000.10 0.00N/A0.1333
180.00V140816P001800000.04Down 0.07N/A0.1040230
185.00V140801P001850000.35 0.00N/A0.20584
185.00V140816P001850000.09 0.00N/A0.175265
190.00V140801P001900000.10 0.00N/A0.18721
190.00V140816P001900000.12Up 0.09N/A0.211494
190.00V140822P001900000.21 0.00N/A0.2845
190.00V140829P001900000.22Up 0.030.080.36313
192.50V140808P001925000.13Down 0.170.050.2582
192.50V140822P001925000.57 0.00N/A0.351010
192.50V140829P001925000.42Up 0.200.260.4518550
195.00V140801P001950000.05Down 0.050.030.09622
195.00V140816P001950000.18Up 0.020.180.2370343
195.00V140829P001950000.38 0.000.380.594747
197.50V140801P001975000.08Down 0.040.050.14494
197.50V140808P001975000.28Up 0.11N/A0.311093
197.50V140822P001975000.46Down 0.710.400.5115019
200.00V140801P002000000.11Down 0.140.110.1562438
200.00V140808P002000000.27Up 0.080.190.304317
200.00V140816P002000000.42Up 0.220.380.44305437
200.00V140822P002000000.64Down 0.940.570.6734818
200.00V140829P002000000.81Up 0.360.760.825327
202.50V140801P002025000.16Down 0.020.130.2053385
202.50V140808P002025000.40Up 0.220.290.3728101
202.50V140822P002025000.89Up 0.340.800.951231
202.50V140829P002025001.44Up 0.831.031.203329
205.00V140801P002050000.24Down 0.010.220.28349786
205.00V140808P002050000.56Up 0.280.470.5570270
205.00V140816P002050000.89Up 0.420.850.923122,076
205.00V140822P002050001.44Up 0.341.121.552128
205.00V140829P002050001.77Up 0.441.441.693410
207.50V140801P002075000.40Up 0.110.360.4439794
207.50V140808P002075000.80Down 0.100.770.8712638
207.50V140822P002075002.40Down 0.901.622.0315765
210.00V140801P002100000.74Up 0.200.680.78375599
210.00V140808P002100001.36Down 0.431.251.384529
210.00V140816P002100001.97Up 0.971.912.011,5612,387
210.00V140822P002100002.47Up 1.272.302.933930
210.00V140829P002100003.11Up 1.712.713.201218
212.50V140801P002125001.40Up 0.551.301.44591181
212.50V140808P002125002.13Up 1.212.002.1310948
212.50V140822P002125003.34Up 0.603.153.55331
212.50V140829P002125004.13Up 2.293.504.0073,231
215.00V140801P002150002.61Up 1.372.362.52171280
215.00V140808P002150003.30Up 1.943.053.303756
215.00V140816P002150004.14Up 2.183.904.15292587
215.00V140822P002150004.35Up 2.114.354.602044
215.00V140829P002150005.30Up 2.204.655.25362
217.50V140801P002175004.14Up 2.323.854.2030785
217.50V140808P002175005.45Up 3.274.505.002153
217.50V140822P002175006.00Up 3.055.656.30693
217.50V140829P002175006.41Up 1.416.057.1574
220.00V140801P002200006.50Up 3.795.756.70481364
220.00V140808P002200006.92Up 3.996.057.201497
220.00V140816P002200007.30Up 3.707.107.40144420
220.00V140822P002200007.83Up 4.087.309.15414
220.00V140829P002200009.53Up 3.687.759.30219
222.50V140801P002225008.44Up 4.698.208.701770
222.50V140808P002225003.77 0.008.159.00163
222.50V140822P002225005.15 0.009.2011.201838
222.50V140829P002225006.50 0.009.4012.0511
225.00V140801P0022500011.04Up 5.8410.2511.45326
225.00V140816P0022500011.65Up 5.5011.0511.8017296
227.50V140801P0022750013.58Up 7.2112.6514.0022
227.50V140808P002275007.65 0.0012.2515.4033
227.50V140822P002275008.30 0.0012.9516.00528
230.00V140816P0023000017.90Up 9.2015.1018.1010101
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.