V Options | Visa Inc. Stock - Yahoo! Canada Finance

TSX

0.84% TSX Ventures 0.00%

Visa Inc. (V)

-NYSE

181.61 2.96(1.60%) 4:00PM EDT|After Hours : 181.95 0.34 (0.19%) 7:01PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
60.00	V140118C00060000	119.40	0.00	119.45	123.40	2	12
70.00	V140118C00070000	111.00	0.00	109.55	113.45	40	50
80.00	V140118C00080000	96.30	0.00	99.60	103.45	2	24
85.00	V140118C00085000	96.16	0.00	94.70	98.45	2	27
90.00	V140118C00090000	79.55	0.00	89.95	93.50	5	33
95.00	V140118C00095000	79.53	0.00	85.45	88.55	1	76
100.00	V140118C00100000	81.70	1.10	80.35	83.65	1	510
105.00	V140118C00105000	55.50	0.00	75.40	78.70	0	210
110.00	V140118C00110000	71.88	0.00	70.35	73.60	2	239
115.00	V140118C00115000	70.50	10.50	65.55	68.70	2	194
120.00	V140118C00120000	63.41	0.59	60.75	64.00	2	1,122
125.00	V140118C00125000	53.90	0.00	56.00	59.00	20	205
130.00	V140118C00130000	54.27	2.77	51.85	53.80	7	436
135.00	V140118C00135000	48.20	0.00	47.25	49.85	3	315
140.00	V140118C00140000	46.80	0.60	43.25	44.05	12	359
145.00	V140118C00145000	38.40	0.00	39.20	39.80	1	323
150.00	V140118C00150000	35.10	0.25	34.65	35.25	4	1,043
155.00	V140118C00155000	30.00	0.00	30.45	31.10	5	962
160.00	V140118C00160000	26.65	1.35	26.65	27.10	1	1,940
165.00	V140118C00165000	23.45	0.00	22.90	23.35	3	617
170.00	V140118C00170000	19.50	2.16	19.65	19.85	14	2,267
175.00	V140118C00175000	16.50	1.90	16.45	16.65	5	639
180.00	V140118C00180000	13.60	1.40	13.55	13.75	89	4,664
185.00	V140118C00185000	10.97	0.18	11.00	11.20	27	787
190.00	V140118C00190000	8.80	0.56	8.85	8.95	105	1,187
195.00	V140118C00195000	7.55	0.02	6.95	7.10	11	572
200.00	V140118C00200000	5.45	0.71	5.45	5.55	105	1,667
210.00	V140118C00210000	3.25	0.04	3.10	3.25	10	166
220.00	V140118C00220000	1.87	0.12	1.70	1.84	9	105
230.00	V140118C00230000	0.78	0.00	0.92	1.21	22	106
240.00	V140118C00240000	0.60	0.03	0.49	0.71	21	70
250.00	V140118C00250000	0.31	0.00	0.15	0.44	240	253
260.00	V140118C00260000	0.17	0.00	0.05	0.28	1	12

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
60.00	V140118P00060000	0.10	0.00	N/A	0.10	65	366
65.00	V140118P00065000	0.09	0.00	N/A	0.13	5	287
70.00	V140118P00070000	0.10	0.02	N/A	0.16	2	846
75.00	V140118P00075000	0.13	0.00	0.04	0.22	5	320
80.00	V140118P00080000	0.15	0.00	0.05	0.26	1	454
85.00	V140118P00085000	0.36	0.00	0.10	0.28	0	857
90.00	V140118P00090000	0.25	0.00	0.11	0.34	5	815
95.00	V140118P00095000	0.44	0.00	0.20	0.41	10	518
100.00	V140118P00100000	0.40	0.00	0.26	0.46	6	847
105.00	V140118P00105000	0.50	0.00	0.40	0.57	2	654
110.00	V140118P00110000	0.55	0.07	0.51	0.68	2	519
115.00	V140118P00115000	0.75	0.00	0.60	0.75	1	454
120.00	V140118P00120000	0.87	0.00	0.78	0.96	17	592
125.00	V140118P00125000	1.17	0.00	1.00	1.15	25	602
130.00	V140118P00130000	1.35	0.00	1.25	1.49	1	1,071
135.00	V140118P00135000	1.77	0.00	1.55	1.85	6	287
140.00	V140118P00140000	2.21	0.00	2.00	2.33	1	3,068
145.00	V140118P00145000	2.87	0.08	2.77	2.89	5	1,725
150.00	V140118P00150000	3.50	0.17	3.50	3.65	29	1,878
155.00	V140118P00155000	4.50	0.32	4.35	4.50	12	1,239
160.00	V140118P00160000	5.40	0.45	5.40	5.55	185	1,188
165.00	V140118P00165000	7.00	0.85	6.65	6.80	32	280
170.00	V140118P00170000	8.40	0.90	8.20	8.35	35	157
175.00	V140118P00175000	10.25	0.90	10.00	10.15	18	514
180.00	V140118P00180000	11.55	0.31	12.10	12.30	96	1,748
185.00	V140118P00185000	13.85	1.45	14.60	14.75	1	445
190.00	V140118P00190000	16.90	3.80	17.35	17.55	53	103
195.00	V140118P00195000	19.50	2.35	20.50	20.70	2	138
200.00	V140118P00200000	24.90	0.00	23.90	24.20	1	1,343
210.00	V140118P00210000	33.80	0.00	31.55	31.90	13	21
220.00	V140118P00220000	54.87	0.00	39.55	41.25	1	2
230.00	V140118P00230000	64.55	0.00	47.95	50.65	1	2

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On V

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Visa Inc. (V)