MasterCard Inc $75.81

down 0.00


29/8/2014 04:02 PM  |  NYSE : MA  
Industries : Financial Services / Credit Services
Last Trade: 75.81
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 75.81
Open: 76.30
Bid: 75.81
Ask: 75.82
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MA Trend Analysis - it has underperformed the S&P 500 by 110%
Options:

Call Options: MA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MA1420I40 34.00 0.00 34.00 30.0 37.85 112.0 0.0 0
45.00 MA1420I45 29.25 0.00 29.00 46.0 32.85 386.0 0.0 0
50.00 MA1420I50 26.05 1.65 24.40 66.0 27.85 397.0 10.0 10
55.00 MA1420I55 21.67 0.97 20.70 44.0 21.45 386.0 2.0 2
60.00 MA1420I60 15.75 0.00 15.75 61.0 16.40 372.0 0.0 0
65.00 MA1420I65 10.66 -0.09 10.75 125.0 11.40 442.0 2.0 90
66.00 MA1405I66 8.15 -1.40 9.55 28.0 10.45 152.0 1.0 1
67.00 MA1405I67 7.60 -1.00 8.60 94.0 9.45 463.0 2.0 4
67.00 MA1412I67 8.70 0.00 8.75 27.0 9.65 506.0 0.0 0
67.00 MA1426I67 8.75 0.00 8.70 37.0 9.95 184.0 0.0 0
68.00 MA1405I68 7.65 -0.05 7.70 55.0 8.50 386.0 2.0 2
68.00 MA1412I68 6.95 -0.80 7.75 55.0 8.65 520.0 10.0 10
68.00 MA1420I68 7.80 0.00 7.80 143.0 8.45 444.0 0.0 0
68.00 MA1426I68 7.65 0.00 7.65 34.0 8.75 172.0 0.0 0
68.50 MA1405I68.5 7.25 0.05 7.20 62.0 8.00 113.0 2.0 2
68.50 MA1412I68.5 7.25 0.00 7.25 49.0 8.20 385.0 0.0 0
68.50 MA1420I68.5 7.30 0.00 7.30 121.0 7.95 444.0 0.0 0
68.50 MA1426I68.5 7.25 0.00 7.25 39.0 8.25 130.0 0.0 0
69.00 MA1405I69 6.70 0.00 6.70 109.0 7.50 113.0 0.0 0
69.00 MA1412I69 6.75 0.00 6.75 53.0 7.70 459.0 0.0 0
69.00 MA1420I69 6.80 0.00 6.80 128.0 7.25 465.0 0.0 0
69.00 MA1426I69 6.75 0.00 6.75 32.0 7.80 134.0 0.0 0
69.50 MA1405I69.5 6.25 0.00 6.25 50.0 7.00 435.0 0.0 0
69.50 MA1412I69.5 6.25 0.00 6.25 49.0 7.20 414.0 0.0 0
69.50 MA1420I69.5 6.30 0.00 6.30 130.0 6.75 447.0 0.0 0
69.50 MA1426I69.5 6.15 -0.15 6.30 53.0 7.25 181.0 5.0 5
70.00 MA1405I70 6.50 0.80 5.75 51.0 6.50 887.0 5.0 1
70.00 MA1412I70 6.00 0.25 5.75 57.0 6.40 91.0 9.0 11
70.00 MA1420I70 5.95 0.00 5.80 332.0 6.20 667.0 48.0 716
70.00 MA1426I70 6.36 0.51 5.85 49.0 6.85 210.0 4.0 4
70.50 MA1405I70.5 6.57 1.32 5.25 70.0 6.00 859.0 1.0 1
70.50 MA1412I70.5 5.25 0.00 5.25 57.0 6.15 311.0 0.0 0
70.50 MA1420I70.5 5.35 0.00 5.35 110.0 6.00 469.0 0.0 0
70.50 MA1426I70.5 4.55 -0.80 5.35 30.0 6.35 191.0 12.0 11
71.00 MA1405I71 5.64 0.89 4.75 54.0 5.45 832.0 5.0 9
71.00 MA1412I71 4.35 -0.45 4.80 48.0 5.65 570.0 4.0 3
71.00 MA1420I71 5.21 0.00 4.85 200.0 5.45 469.0 10.0 10
71.00 MA1426I71 4.95 0.00 4.95 38.0 5.85 429.0 0.0 0
71.50 MA1405I71.5 3.40 -0.85 4.25 56.0 5.00 814.0 5.0 5
71.50 MA1412I71.5 4.30 0.00 4.30 50.0 5.15 513.0 0.0 0
71.50 MA1420I71.5 4.40 0.00 4.40 316.0 5.05 543.0 0.0 0
71.50 MA1426I71.5 4.50 0.00 4.50 153.0 5.40 243.0 0.0 0
72.00 MA1405I72 2.82 -0.93 3.75 53.0 4.45 843.0 3.0 3
72.00 MA1412I72 3.85 0.00 3.85 43.0 4.65 554.0 0.0 0
72.00 MA1420I72 3.95 0.00 3.95 387.0 4.55 350.0 0.0 0
72.00 MA1426I72 4.05 0.00 4.05 51.0 4.90 386.0 0.0 0
72.50 MA1405I72.5 2.87 -0.38 3.25 75.0 3.95 851.0 3.0 2
72.50 MA1412I72.5 3.15 -0.20 3.35 212.0 4.15 833.0 5.0 12
72.50 MA1420I72.5 3.50 0.00 3.50 440.0 4.10 710.0 0.0 0
72.50 MA1426I72.5 3.70 0.05 3.65 24.0 4.45 566.0 22.0 50
73.00 MA1405I73 3.08 0.00 2.79 60.0 3.45 881.0 1.0 3
73.00 MA1412I73 3.15 0.26 2.89 464.0 3.55 655.0 45.0 45
73.00 MA1420I73 3.05 0.00 3.05 353.0 3.65 698.0 0.0 0
73.00 MA1426I73 3.90 0.70 3.20 178.0 4.00 463.0 15.0 15
73.50 MA1405I73.5 2.58 0.28 2.30 181.0 2.78 932.0 30.0 41
73.50 MA1412I73.5 3.95 1.45 2.50 130.0 3.00 685.0 3.0 33
73.50 MA1420I73.5 2.77 0.00 2.69 223.0 2.86 910.0 12.0 20
73.50 MA1426I73.5 4.05 1.21 2.84 41.0 3.35 462.0 10.0 6
74.00 MA1405I74 2.60 0.30 1.86 256.0 2.09 1204.0 5.0 24
74.00 MA1412I74 3.20 1.10 2.10 123.0 2.58 811.0 5.0 52
74.00 MA1420I74 2.50 0.00 2.30 306.0 2.40 93.0 9.0 129
74.00 MA1426I74 3.15 0.66 2.49 51.0 2.66 381.0 10.0 17
74.50 MA1405I74.5 1.56 0.00 1.44 178.0 1.58 308.0 10.0 153
74.50 MA1412I74.5 2.10 0.37 1.73 66.0 1.84 75.0 8.0 25
74.50 MA1420I74.5 2.34 0.00 1.96 236.0 2.04 36.0 1.0 90
74.50 MA1426I74.5 2.66 0.56 2.10 161.0 2.51 506.0 33.0 29
75.00 MA1405I75 1.12 0.00 1.09 78.0 1.15 81.0 30.0 435
75.00 MA1412I75 1.41 0.00 1.39 62.0 1.44 38.0 6.0 122
75.00 MA1420I75 1.66 0.00 1.62 59.0 1.66 2.0 113.0 1,947
75.00 MA1426I75 2.17 0.36 1.81 93.0 2.00 488.0 11.0 39
76.00 MA1405I76 0.50 0.00 0.49 104.0 0.53 21.0 173.0 238
76.00 MA1412I76 0.80 0.00 0.78 105.0 0.80 9.0 119.0 247
76.00 MA1420I76 1.07 0.00 1.04 21.0 1.10 12.0 206.0 648
76.00 MA1426I76 1.46 0.00 1.25 214.0 1.34 27.0 13.0 73
77.00 MA1405I77 0.16 0.00 0.16 69.0 0.19 136.0 461.0 2,197
77.00 MA1412I77 0.41 0.00 0.40 267.0 0.44 85.0 169.0 413
77.00 MA1426I77 0.91 0.00 0.81 383.0 0.93 351.0 29.0 241
78.00 MA1405I78 0.05 0.00 0.04 119.0 0.07 384.0 251.0 794
78.00 MA1412I78 0.19 0.00 0.18 21.0 0.19 1.0 380.0 672
78.00 MA1426I78 0.56 0.00 0.51 134.0 0.65 869.0 55.0 635
79.00 MA1405I79 0.03 -0.01 0.01 27.0 0.04 227.0 21.0 199
79.00 MA1412I79 0.11 -0.01 0.07 66.0 0.14 225.0 9.0 361
79.00 MA1420I79 0.23 0.00 0.17 181.0 0.22 382.0 21.0 840
79.00 MA1426I79 0.41 0.00 0.29 167.0 0.41 787.0 1.0 230
80.00 MA1405I80 0.05 0.00 0.05 10.0 0.05 132.0 10.0 67
80.00 MA1412I80 0.05 0.00 0.02 69.0 0.06 267.0 8.0 144
80.00 MA1420I80 0.11 0.00 0.08 159.0 0.13 441.0 9.0 4,663
80.00 MA1426I80 0.24 0.00 0.16 130.0 0.28 719.0 98.0 469
81.00 MA1405I81 0.05 0.00 0.01 21.0 0.05 135.0 10.0 28
81.00 MA1412I81 0.25 0.24 0.01 21.0 0.05 173.0 30.0 30
81.00 MA1420I81 0.05 0.00 0.03 38.0 0.09 268.0 10.0 224
81.00 MA1426I81 0.25 0.16 0.09 177.0 0.20 346.0 1.0 1
82.00 MA1405I82 0.35 0.30 0.01 128.0 0.05 138.0 3.0 3
82.00 MA1412I82 0.09 0.04 0.01 23.0 0.05 120.0 15.0 15
82.00 MA1426I82 0.10 0.00 0.05 114.0 0.14 146.0 38.0 176
83.00 MA1405I83 0.05 0.00 0.01 298.0 0.05 119.0 2.0 27
83.00 MA1412I83 0.05 0.00 0.01 10.0 0.05 118.0 0.0 0
83.00 MA1426I83 0.07 0.00 0.02 177.0 0.10 224.0 50.0 53
84.00 MA1405I84 0.06 0.01 0.01 70.0 0.05 132.0 200.0 200
84.00 MA1412I84 0.05 0.00 0.01 20.0 0.05 118.0 0.0 0
84.00 MA1420I84 0.04 -0.02 0.01 10.0 0.06 241.0 10.0 10
84.00 MA1426I84 0.01 0.00 0.01 5.0 0.09 297.0 0.0 0
85.00 MA1405I85 0.05 0.00 0.01 10.0 0.05 134.0 0.0 0
85.00 MA1412I85 0.05 0.00 0.02 39.0 0.05 100.0 0.0 0
85.00 MA1420I85 0.04 -0.02 0.04 1.0 0.06 249.0 1.0 258
85.00 MA1426I85 0.12 0.11 0.01 10.0 0.07 167.0 3.0 5
86.00 MA1405I86 0.05 0.00 0.01 22.0 0.05 134.0 0.0 0
86.00 MA1412I86 0.05 0.00 0.01 75.0 0.05 100.0 0.0 0
86.00 MA1420I86 0.05 0.00 0.01 10.0 0.05 132.0 0.0 0
86.00 MA1426I86 0.07 0.00 0.01 40.0 0.07 143.0 0.0 0
87.00 MA1405I87 0.05 0.00 0.01 33.0 0.05 134.0 0.0 0
87.00 MA1412I87 0.05 0.00 0.01 60.0 0.05 100.0 0.0 0
87.00 MA1426I87 0.06 0.00 0.01 40.0 0.06 123.0 0.0 0
88.00 MA1405I88 0.05 0.00 0.01 2.0 0.05 134.0 0.0 0
88.00 MA1412I88 0.05 0.00 0.01 32.0 0.05 100.0 0.0 0
88.00 MA1426I88 0.06 0.00 0.01 40.0 0.06 126.0 0.0 0
89.00 MA1405I89 0.05 0.00 0.01 119.0 0.05 136.0 0.0 0
89.00 MA1412I89 0.05 0.00 0.01 33.0 0.05 100.0 0.0 0
89.00 MA1420I89 0.04 0.00 0.00 0.0 0.04 105.0 0.0 0
89.00 MA1426I89 0.06 0.00 0.01 56.0 0.06 128.0 0.0 0
90.00 MA1405I90 0.05 0.00 0.01 10.0 0.05 136.0 0.0 0
90.00 MA1412I90 0.05 0.00 0.01 2.0 0.05 99.0 0.0 0
90.00 MA1420I90 0.03 -0.01 0.01 10.0 0.04 106.0 1.0 10
90.00 MA1426I90 0.06 0.00 0.01 32.0 0.06 108.0 0.0 0
91.00 MA1405I91 0.05 0.00 0.02 65.0 0.05 136.0 0.0 0
91.00 MA1412I91 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
91.00 MA1420I91 0.04 0.00 0.00 0.0 0.04 99.0 0.0 0
91.00 MA1426I91 0.06 0.00 0.01 37.0 0.06 93.0 0.0 0
92.00 MA1405I92 0.06 0.00 0.01 64.0 0.06 160.0 0.0 0
92.00 MA1412I92 0.11 0.00 0.00 0.0 0.11 137.0 0.0 0
92.00 MA1426I92 0.06 0.00 0.00 0.0 0.06 103.0 0.0 0
93.00 MA1405I93 0.06 0.00 0.01 35.0 0.06 132.0 0.0 0
93.00 MA1412I93 0.11 0.00 0.00 0.0 0.11 163.0 0.0 0
93.00 MA1426I93 0.06 0.00 0.00 0.0 0.06 103.0 0.0 0
94.00 MA1405I94 0.06 0.00 0.01 2.0 0.06 132.0 0.0 0
94.00 MA1420I94 0.04 0.00 0.00 0.0 0.04 99.0 0.0 0
95.00 MA1405I95 0.06 0.00 0.00 0.0 0.06 160.0 0.0 0
95.00 MA1420I95 0.04 0.00 0.01 67.0 0.04 105.0 0.0 0
96.00 MA1405I96 0.06 0.00 0.00 0.0 0.06 160.0 0.0 0
96.00 MA1420I96 0.04 0.00 0.00 0.0 0.04 105.0 0.0 0
97.00 MA1405I97 0.06 0.00 0.00 0.0 0.06 160.0 0.0 0
99.00 MA1420I99 0.04 0.00 0.00 0.0 0.04 105.0 0.0 0
100.00 MA1420I100 0.04 0.00 0.00 0.0 0.04 115.0 0.0 0
105.00 MA1420I105 0.04 0.00 0.00 0.0 0.04 114.0 0.0 0
110.00 MA1420I110 0.04 0.00 0.00 0.0 0.04 104.0 0.0 0
115.00 MA1420I115 0.04 0.00 0.00 0.0 0.04 104.0 0.0 0

Put Options: MA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MA1420U40 0.02 -0.02 0.00 0.0 0.04 94.0 5.0 5
45.00 MA1420U45 0.05 0.00 0.01 1.0 0.05 133.0 0.0 0
50.00 MA1420U50 0.05 -0.01 0.01 35.0 0.06 139.0 61.0 81
55.00 MA1420U55 0.04 0.00 0.01 57.0 0.06 115.0 3.0 6
60.00 MA1420U60 0.05 -0.02 0.01 19.0 0.07 107.0 10.0 227
65.00 MA1420U65 0.05 0.03 0.02 315.0 0.08 247.0 3.0 85
66.00 MA1405U66 0.03 -0.04 0.01 18.0 0.07 157.0 9.0 9
67.00 MA1405U67 0.01 0.00 0.01 34.0 0.07 146.0 0.0 0
67.00 MA1412U67 0.03 0.00 0.02 92.0 0.04 100.0 74.0 109
67.00 MA1426U67 0.10 0.06 0.04 192.0 0.14 206.0 150.0 132
68.00 MA1405U68 0.26 0.25 0.01 40.0 0.08 233.0 25.0 35
68.00 MA1412U68 0.23 0.21 0.02 251.0 0.08 395.0 110.0 140
68.00 MA1420U68 0.12 0.07 0.05 247.0 0.11 374.0 24.0 22
68.00 MA1426U68 0.05 0.00 0.05 354.0 0.15 247.0 0.0 0
68.50 MA1405U68.5 0.18 0.17 0.01 80.0 0.07 215.0 100.0 120
68.50 MA1412U68.5 0.46 0.45 0.01 361.0 0.09 201.0 73.0 74
68.50 MA1420U68.5 0.05 0.00 0.05 305.0 0.11 350.0 0.0 0
68.50 MA1426U68.5 0.22 0.16 0.06 271.0 0.15 200.0 3.0 2
69.00 MA1405U69 0.01 0.00 0.01 111.0 0.08 368.0 0.0 0
69.00 MA1412U69 0.46 0.44 0.02 325.0 0.12 469.0 93.0 96
69.00 MA1420U69 0.12 0.06 0.06 306.0 0.12 354.0 5.0 5
69.00 MA1426U69 0.34 0.25 0.09 137.0 0.17 194.0 92.0 94
69.50 MA1405U69.5 0.12 0.11 0.01 147.0 0.08 348.0 2.0 12
69.50 MA1412U69.5 0.11 0.09 0.02 383.0 0.12 323.0 8.0 86
69.50 MA1420U69.5 0.07 0.00 0.07 353.0 0.13 391.0 0.0 0
69.50 MA1426U69.5 0.20 0.09 0.11 165.0 0.18 163.0 4.0 24
70.00 MA1405U70 0.03 0.02 0.01 145.0 0.08 290.0 5.0 334
70.00 MA1412U70 0.16 0.12 0.04 167.0 0.14 326.0 1.0 27
70.00 MA1420U70 0.11 0.00 0.07 328.0 0.14 312.0 2.0 1,636
70.00 MA1426U70 0.18 0.00 0.14 139.0 0.19 142.0 186.0 187
70.50 MA1405U70.5 0.10 0.09 0.01 259.0 0.08 492.0 2.0 2
70.50 MA1412U70.5 0.65 0.61 0.04 352.0 0.13 530.0 22.0 25
70.50 MA1420U70.5 0.16 0.07 0.09 447.0 0.15 260.0 11.0 11
70.50 MA1426U70.5 0.14 0.00 0.14 429.0 0.23 191.0 3.0 3
71.00 MA1405U71 0.10 0.08 0.02 44.0 0.08 484.0 4.0 29
71.00 MA1412U71 0.09 0.04 0.05 358.0 0.13 453.0 10.0 163
71.00 MA1420U71 0.14 0.00 0.10 481.0 0.17 285.0 10.0 98
71.00 MA1426U71 0.18 0.00 0.18 375.0 0.26 293.0 3.0 73
71.50 MA1405U71.5 0.23 0.22 0.01 283.0 0.09 357.0 3.0 16
71.50 MA1412U71.5 0.19 0.11 0.08 91.0 0.14 211.0 14.0 145
71.50 MA1420U71.5 0.27 0.14 0.13 509.0 0.19 46.0 16.0 21
71.50 MA1426U71.5 0.32 0.12 0.20 444.0 0.29 109.0 4.0 101
72.00 MA1405U72 0.70 0.69 0.01 320.0 0.10 362.0 19.0 44
72.00 MA1412U72 0.11 0.01 0.10 20.0 0.14 51.0 10.0 182
72.00 MA1420U72 0.22 0.05 0.17 393.0 0.24 353.0 2.0 211
72.00 MA1426U72 0.30 0.00 0.26 252.0 0.34 114.0 136.0 179
72.50 MA1405U72.5 0.09 0.06 0.03 208.0 0.10 399.0 10.0 22
72.50 MA1412U72.5 0.15 0.01 0.14 29.0 0.18 128.0 5.0 60
72.50 MA1420U72.5 0.26 0.00 0.25 146.0 0.29 348.0 11.0 61
72.50 MA1426U72.5 0.32 0.00 0.29 371.0 0.42 362.0 50.0 137
73.00 MA1405U73 0.07 0.00 0.05 136.0 0.08 289.0 6.0 141
73.00 MA1412U73 0.35 0.17 0.18 37.0 0.23 259.0 165.0 203
73.00 MA1420U73 0.33 0.00 0.32 36.0 0.35 62.0 33.0 676
73.00 MA1426U73 0.48 0.00 0.46 40.0 0.50 177.0 24.0 114
73.50 MA1405U73.5 0.13 0.06 0.07 336.0 0.13 615.0 10.0 56
73.50 MA1412U73.5 0.21 0.02 0.19 536.0 0.29 606.0 1.0 54
73.50 MA1420U73.5 0.39 0.00 0.41 26.0 0.45 332.0 11.0 108
73.50 MA1426U73.5 0.62 0.16 0.46 790.0 0.61 283.0 7.0 77
74.00 MA1405U74 0.12 0.00 0.10 372.0 0.15 324.0 45.0 124
74.00 MA1412U74 0.25 -0.06 0.31 68.0 0.35 56.0 20.0 138
74.00 MA1420U74 0.46 0.00 0.51 139.0 0.55 83.0 10.0 177
74.00 MA1426U74 0.68 0.00 0.68 5.0 0.74 337.0 0.0 0
74.50 MA1405U74.5 0.17 0.00 0.18 45.0 0.21 203.0 41.0 187
74.50 MA1412U74.5 0.45 0.00 0.42 47.0 0.46 67.0 13.0 80
74.50 MA1420U74.5 0.60 0.00 0.64 125.0 0.68 79.0 55.0 125
74.50 MA1426U74.5 1.05 0.28 0.77 444.0 0.87 88.0 1.0 21
75.00 MA1405U75 0.30 0.00 0.28 7.0 0.31 56.0 70.0 894
75.00 MA1412U75 0.59 0.00 0.56 28.0 0.60 84.0 74.0 179
75.00 MA1420U75 0.81 0.00 0.80 118.0 0.85 78.0 66.0 1,971
75.00 MA1426U75 1.00 0.00 0.99 12.0 1.05 156.0 8.0 76
76.00 MA1405U76 0.72 0.00 0.70 45.0 0.75 65.0 203.0 867
76.00 MA1412U76 1.00 0.00 0.98 3.0 1.03 138.0 30.0 121
76.00 MA1420U76 1.26 0.00 1.22 89.0 1.27 51.0 40.0 1,717
76.00 MA1426U76 1.37 -0.06 1.43 40.0 1.50 1.0 11.0 57
77.00 MA1405U77 1.40 0.00 1.32 69.0 1.46 1100.0 90.0 388
77.00 MA1412U77 1.43 0.00 1.60 16.0 1.66 98.0 5.0 184
77.00 MA1426U77 1.98 0.00 1.98 40.0 2.10 1.0 6.0 63
78.00 MA1405U78 2.00 0.00 1.96 429.0 2.34 148.0 3.0 162
78.00 MA1412U78 1.20 -1.03 2.23 610.0 2.47 581.0 40.0 84
78.00 MA1426U78 2.49 -0.06 2.55 249.0 2.79 310.0 5.0 28
79.00 MA1405U79 2.45 -0.17 2.62 320.0 3.30 148.0 1.0 4
79.00 MA1412U79 2.58 0.00 2.58 374.0 3.40 124.0 0.0 0
79.00 MA1420U79 1.95 -0.97 2.92 483.0 3.45 419.0 17.0 186
79.00 MA1426U79 2.22 -0.66 2.88 301.0 3.60 450.0 31.0 34
80.00 MA1405U80 4.39 0.79 3.55 356.0 4.30 116.0 2.0 2
80.00 MA1412U80 3.55 0.05 3.50 410.0 4.30 43.0 11.0 12
80.00 MA1420U80 4.20 0.00 3.85 317.0 4.40 393.0 8.0 1,173
80.00 MA1426U80 3.65 0.00 3.65 243.0 4.50 305.0 0.0 0
81.00 MA1405U81 4.45 -0.10 4.55 165.0 5.30 41.0 11.0 11
81.00 MA1412U81 4.40 0.00 4.40 303.0 5.45 425.0 0.0 0
81.00 MA1420U81 4.70 0.00 4.70 297.0 5.35 378.0 0.0 0
81.00 MA1426U81 4.45 0.00 4.45 44.0 5.45 87.0 0.0 0
82.00 MA1405U82 5.55 0.00 5.55 168.0 6.30 135.0 0.0 0
82.00 MA1412U82 7.52 2.12 5.40 352.0 6.30 129.0 2.0 2
82.00 MA1426U82 5.33 -0.07 5.40 58.0 6.45 72.0 16.0 20
83.00 MA1405U83 6.55 0.00 6.55 55.0 7.30 73.0 0.0 0
83.00 MA1412U83 6.35 0.00 6.35 118.0 7.45 142.0 0.0 0
83.00 MA1426U83 6.10 0.00 6.10 62.0 7.55 98.0 0.0 0
84.00 MA1405U84 7.55 0.00 7.55 34.0 8.45 40.0 0.0 0
84.00 MA1412U84 7.35 0.00 7.35 96.0 8.75 172.0 0.0 0
84.00 MA1420U84 7.40 0.00 7.40 297.0 8.55 405.0 0.0 0
84.00 MA1426U84 7.10 0.00 7.10 70.0 8.35 95.0 0.0 0
85.00 MA1405U85 8.55 0.00 8.55 28.0 9.40 28.0 0.0 0
85.00 MA1412U85 8.35 0.00 8.35 90.0 9.75 118.0 0.0 0
85.00 MA1420U85 8.25 0.00 8.25 179.0 9.45 90.0 0.0 0
85.00 MA1426U85 8.20 0.00 8.20 66.0 9.40 34.0 0.0 0
86.00 MA1405U86 9.55 0.00 9.55 34.0 10.45 49.0 0.0 0
86.00 MA1412U86 9.35 0.00 9.35 134.0 10.75 118.0 0.0 0
86.00 MA1420U86 9.25 0.00 9.25 194.0 10.90 237.0 0.0 0
86.00 MA1426U86 8.50 0.00 8.50 11.0 11.65 21.0 0.0 0
87.00 MA1405U87 10.55 0.00 10.55 34.0 11.45 40.0 0.0 0
87.00 MA1412U87 10.05 0.00 10.05 10.0 11.80 111.0 0.0 0
87.00 MA1426U87 9.40 0.00 9.50 11.0 12.65 21.0 0.0 0
88.00 MA1405U88 9.85 0.00 9.85 112.0 14.15 10.0 0.0 0
88.00 MA1412U88 9.85 0.00 9.85 112.0 14.15 10.0 0.0 0
88.00 MA1426U88 9.90 0.00 9.90 36.0 14.05 104.0 0.0 0
89.00 MA1405U89 10.85 0.00 10.85 112.0 15.00 20.0 0.0 0
89.00 MA1412U89 11.05 0.00 11.05 10.0 14.90 10.0 0.0 0
89.00 MA1420U89 11.15 0.00 11.15 114.0 14.65 26.0 0.0 0
89.00 MA1426U89 10.80 0.00 10.80 3.0 15.00 45.0 0.0 0
90.00 MA1405U90 11.85 0.00 11.85 2.0 15.80 1.0 0.0 0
90.00 MA1412U90 11.85 0.00 11.85 112.0 16.15 10.0 0.0 0
90.00 MA1420U90 11.85 0.00 11.85 22.0 15.90 16.0 0.0 0
90.00 MA1426U90 11.80 0.00 11.80 3.0 16.00 45.0 0.0 0
91.00 MA1405U91 13.10 0.00 13.10 1.0 16.95 1.0 0.0 0
91.00 MA1412U91 13.15 0.00 13.15 1.0 16.80 1.0 0.0 0
91.00 MA1420U91 13.10 0.00 13.10 21.0 16.90 21.0 0.0 0
91.00 MA1426U91 12.85 0.00 12.85 31.0 17.00 3.0 0.0 0
92.00 MA1405U92 13.95 0.00 13.90 1.0 18.00 1.0 0.0 0
92.00 MA1412U92 14.05 0.00 14.05 10.0 17.90 10.0 0.0 0
92.00 MA1426U92 13.85 0.00 13.85 1.0 17.85 1.0 0.0 0
93.00 MA1405U93 14.85 0.00 14.85 2.0 18.80 1.0 0.0 0
93.00 MA1412U93 15.15 0.00 15.15 1.0 18.80 1.0 0.0 0
93.00 MA1426U93 14.75 0.00 14.80 1.0 18.90 1.0 0.0 0
94.00 MA1405U94 15.85 0.00 15.85 1.0 19.80 1.0 0.0 0
94.00 MA1420U94 15.95 0.00 15.95 10.0 19.90 112.0 0.0 0
95.00 MA1405U95 17.10 0.00 17.10 10.0 20.80 8.0 0.0 0
95.00 MA1420U95 17.10 0.00 17.10 22.0 20.85 8.0 0.0 0
96.00 MA1405U96 17.85 0.00 17.85 26.0 21.75 21.0 0.0 0
96.00 MA1420U96 18.10 0.00 18.10 10.0 21.85 8.0 0.0 0
97.00 MA1405U97 19.20 0.00 19.20 1.0 22.75 26.0 0.0 0
99.00 MA1420U99 21.10 0.00 21.10 10.0 24.85 8.0 0.0 0
100.00 MA1420U100 22.10 0.00 22.10 10.0 25.85 8.0 0.0 0
105.00 MA1420U105 27.10 0.00 27.10 17.0 30.85 1.0 0.0 0
110.00 MA1420U110 32.15 0.00 32.15 17.0 35.75 10.0 0.0 0
115.00 MA1420U115 37.15 0.00 37.15 17.0 40.75 10.0 0.0 0
Trading Center