MasterCard Inc $74.68

down -1.23


31/7/2014 02:57 PM  |  NYSE : MA  
Industries : Financial Services / Credit Services
Last Trade: 74.68
Trade Time: Jul 31 02:57 PM Eastern Daylight Time
Change: -1.23 (-1.62 %)
Prev Close: 75.91
Open: 76.30
Bid: 74.67
Ask: 74.69
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 104%
Options:

Call Options: MA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MA1401H40 33.70 0.00 32.30 70.0 36.35 99.0 0.0 0
40.00 MA1416H40 33.75 0.00 32.45 140.0 36.35 240.0 0.0 0
45.00 MA1401H45 28.70 0.00 27.25 10.0 31.30 20.0 0.0 0
45.00 MA1416H45 28.80 0.00 27.70 168.0 31.35 150.0 0.0 0
50.00 MA1401H50 24.15 0.00 22.85 16.0 26.35 89.0 0.0 0
50.00 MA1416H50 23.75 0.00 23.00 197.0 26.35 668.0 0.0 0
55.00 MA1401H55 19.15 0.00 17.85 16.0 21.35 84.0 0.0 0
55.00 MA1416H55 21.10 0.00 18.20 216.0 20.95 665.0 5.0 152
60.00 MA1401H60 14.15 0.00 12.90 36.0 16.20 579.0 0.0 0
60.00 MA1408H60 14.20 0.00 12.65 200.0 16.35 299.0 0.0 0
60.00 MA1416H60 17.70 3.75 13.15 248.0 15.95 671.0 4.0 4
65.00 MA1401H65 10.98 0.00 8.90 239.0 9.40 30.0 10.0 30
65.00 MA1408H65 9.40 0.00 8.40 237.0 10.95 379.0 0.0 0
65.00 MA1416H65 13.00 3.10 8.60 414.0 10.90 760.0 5.0 79
66.00 MA1401H66 10.00 0.00 7.85 11.0 9.35 607.0 10.0 30
66.00 MA1408H66 8.40 0.00 7.45 84.0 10.35 750.0 0.0 0
66.00 MA1422H66 12.10 3.60 7.65 266.0 9.85 580.0 8.0 8
66.00 MA1429H66 12.66 4.56 7.25 215.0 10.40 200.0 62.0 62
66.50 MA1408H66.5 7.90 0.00 7.00 251.0 9.85 876.0 0.0 0
67.00 MA1401H67 8.25 0.00 6.75 351.0 8.40 708.0 0.0 0
67.00 MA1408H67 8.20 0.00 6.65 385.0 9.35 716.0 0.0 0
67.00 MA1422H67 8.35 0.00 6.90 251.0 8.30 450.0 0.0 0
67.00 MA1429H67 8.35 0.00 6.90 209.0 8.45 303.0 0.0 0
67.50 MA1408H67.5 7.60 0.00 6.00 361.0 8.85 620.0 0.0 0
68.00 MA1401H68 9.40 2.15 5.75 348.0 7.35 748.0 3.0 3
68.00 MA1408H68 7.25 0.00 5.50 304.0 8.35 690.0 0.0 0
68.00 MA1422H68 7.35 0.00 5.75 199.0 7.85 549.0 0.0 0
68.00 MA1429H68 7.45 0.00 5.40 232.0 8.50 430.0 0.0 0
68.50 MA1401H68.5 6.75 0.00 5.25 331.0 6.85 712.0 0.0 0
68.50 MA1408H68.5 6.80 0.00 5.05 385.0 7.90 703.0 0.0 0
68.50 MA1422H68.5 6.90 0.00 5.30 192.0 7.30 495.0 0.0 0
68.50 MA1429H68.5 6.95 0.00 4.90 424.0 8.05 668.0 0.0 0
69.00 MA1401H69 6.20 0.00 4.75 346.0 6.35 701.0 0.0 0
69.00 MA1408H69 6.25 0.00 4.55 266.0 7.30 531.0 0.0 0
69.00 MA1422H69 7.02 0.57 4.80 506.0 6.80 653.0 2.0 4
69.00 MA1429H69 6.55 0.00 4.45 519.0 7.60 742.0 0.0 0
69.50 MA1401H69.5 5.30 -1.20 4.25 303.0 5.10 550.0 1.0 1
69.50 MA1408H69.5 5.80 0.00 4.10 261.0 6.85 528.0 0.0 0
69.50 MA1422H69.5 6.00 0.00 4.35 695.0 6.25 1146.0 0.0 0
69.50 MA1429H69.5 6.15 0.00 4.30 504.0 7.25 688.0 0.0 0
70.00 MA1401H70 7.20 1.90 3.75 299.0 5.35 709.0 5.0 5
70.00 MA1408H70 7.68 2.28 3.90 11.0 5.65 598.0 105.0 105
70.00 MA1416H70 4.25 -1.90 4.05 838.0 4.90 995.0 41.0 352
70.00 MA1422H70 6.45 0.36 4.10 684.0 5.40 825.0 55.0 26
70.00 MA1429H70 7.80 2.05 4.30 485.0 5.40 671.0 1.0 30
70.50 MA1401H70.5 4.85 0.00 3.25 334.0 4.85 727.0 0.0 0
70.50 MA1408H70.5 4.90 0.00 3.25 792.0 5.55 1096.0 0.0 0
70.50 MA1422H70.5 5.20 0.00 3.60 749.0 4.95 945.0 0.0 0
70.50 MA1429H70.5 5.30 0.00 3.10 582.0 6.45 867.0 0.0 0
71.00 MA1401H71 7.55 3.20 2.77 301.0 4.10 617.0 2.0 4
71.00 MA1408H71 4.45 0.00 2.90 720.0 4.90 924.0 0.0 0
71.00 MA1416H71 4.90 0.00 3.20 644.0 3.70 226.0 0.0 0
71.00 MA1422H71 4.80 0.00 3.20 853.0 4.40 1012.0 0.0 0
71.00 MA1429H71 4.80 0.00 2.65 541.0 6.00 775.0 0.0 0
71.50 MA1401H71.5 4.65 0.75 2.28 325.0 3.80 742.0 8.0 8
71.50 MA1408H71.5 4.15 0.00 2.45 740.0 4.00 1161.0 0.0 0
71.50 MA1416H71.5 5.15 0.60 2.86 889.0 3.35 526.0 96.0 96
71.50 MA1422H71.5 4.75 0.00 3.00 837.0 3.50 200.0 0.0 0
71.50 MA1429H71.5 4.45 0.00 2.25 565.0 5.40 797.0 0.0 0
72.00 MA1401H72 2.04 -2.16 1.83 314.0 2.60 162.0 2.0 47
72.00 MA1408H72 6.49 2.74 2.22 841.0 2.70 292.0 10.0 40
72.00 MA1416H72 4.25 0.10 2.51 916.0 2.92 30.0 13.0 16
72.00 MA1422H72 4.35 0.00 2.53 808.0 3.30 750.0 0.0 0
72.00 MA1429H72 4.01 -0.04 2.84 188.0 4.60 888.0 5.0 0
72.50 MA1401H72.5 2.18 -0.92 1.37 471.0 2.12 613.0 4.0 28
72.50 MA1408H72.5 3.65 0.00 1.88 764.0 2.40 612.0 0.0 0
72.50 MA1416H72.5 2.50 -1.35 2.16 879.0 2.56 137.0 4.0 12
72.50 MA1422H72.5 3.95 0.00 2.19 829.0 2.91 837.0 0.0 0
72.50 MA1429H72.5 4.00 0.00 2.21 504.0 4.20 750.0 0.0 0
73.00 MA1401H73 3.25 0.00 0.97 747.0 1.65 993.0 10.0 30
73.00 MA1408H73 3.55 0.00 1.67 766.0 2.08 957.0 5.0 21
73.00 MA1416H73 3.59 0.24 2.07 833.0 2.24 116.0 1.0 4
73.00 MA1422H73 2.87 -0.58 2.10 691.0 2.72 856.0 192.0 8
73.00 MA1429H73 3.30 0.00 2.34 469.0 3.50 848.0 0.0 0
73.50 MA1401H73.5 0.80 -1.86 0.98 139.0 1.12 1062.0 17.0 121
73.50 MA1408H73.5 2.85 0.00 1.36 780.0 1.75 1329.0 0.0 0
73.50 MA1416H73.5 2.95 -0.10 1.81 86.0 1.89 77.0 2.0 6
73.50 MA1422H73.5 3.25 0.15 1.86 796.0 2.12 60.0 1.0 11
73.50 MA1429H73.5 3.25 0.00 1.99 666.0 2.42 771.0 39.0 55
74.00 MA1401H74 0.80 -1.65 0.56 11.0 0.75 9.0 30.0 79
74.00 MA1408H74 2.50 0.03 1.09 1247.0 1.34 95.0 2.0 22
74.00 MA1416H74 1.65 -1.15 1.53 65.0 1.61 156.0 7.0 35
74.00 MA1422H74 3.00 0.00 1.62 597.0 1.82 30.0 43.0 40
74.00 MA1429H74 2.40 -0.51 1.74 719.0 2.13 600.0 10.0 38
74.50 MA1401H74.5 0.85 -1.25 0.42 77.0 0.49 20.0 16.0 123
74.50 MA1408H74.5 1.06 -1.11 1.04 31.0 1.10 19.0 1567.0 12
74.50 MA1416H74.5 1.64 -0.71 1.23 953.0 1.36 124.0 104.0 125
74.50 MA1422H74.5 1.68 -0.72 1.27 1011.0 1.60 587.0 30.0 63
74.50 MA1429H74.5 1.66 -0.92 1.48 636.0 1.76 112.0 33.0 117
75.00 MA1401H75 0.20 -1.52 0.25 22.0 0.30 76.0 1077.0 509
75.00 MA1408H75 0.75 -1.23 0.80 309.0 0.89 198.0 455.0 247
75.00 MA1416H75 1.07 -0.98 1.03 574.0 1.11 30.0 307.0 3,710
75.00 MA1422H75 1.55 -0.74 1.05 25.0 1.34 2.0 10.0 53
75.00 MA1429H75 1.68 -0.62 1.24 702.0 1.53 186.0 129.0 84
76.00 MA1401H76 0.08 -1.08 0.07 20.0 0.11 79.0 2838.0 3,219
76.00 MA1408H76 0.50 -0.85 0.50 260.0 0.56 274.0 559.0 378
76.00 MA1416H76 0.69 -0.82 0.70 72.0 0.75 30.0 779.0 719
76.00 MA1422H76 1.18 -0.35 0.72 1162.0 0.95 509.0 2.0 80
76.00 MA1429H76 0.96 -0.82 0.92 525.0 1.19 733.0 3.0 48
77.00 MA1401H77 0.02 -0.69 0.02 16.0 0.05 44.0 538.0 1,983
77.00 MA1408H77 0.28 -0.62 0.25 1029.0 0.34 664.0 182.0 307
77.00 MA1422H77 0.72 -0.43 0.48 897.0 0.67 260.0 11.0 91
77.00 MA1429H77 0.70 -0.64 0.62 573.0 0.84 98.0 6.0 455
78.00 MA1401H78 0.02 -0.40 0.02 1.0 0.04 44.0 275.0 2,207
78.00 MA1408H78 0.16 -0.40 0.13 994.0 0.20 257.0 116.0 413
78.00 MA1422H78 0.46 -0.40 0.34 761.0 0.46 1209.0 13.0 208
78.00 MA1429H78 0.60 -0.40 0.45 546.0 0.75 145.0 101.0 161
79.00 MA1401H79 0.04 -0.21 0.03 4.0 0.04 151.0 116.0 1,275
79.00 MA1408H79 0.12 -0.21 0.07 650.0 0.16 1624.0 15.0 561
79.00 MA1416H79 0.20 -0.26 0.13 958.0 0.20 144.0 148.0 1,423
79.00 MA1422H79 0.60 0.00 0.19 946.0 0.43 1682.0 24.0 180
79.00 MA1429H79 0.70 0.00 0.23 740.0 0.72 161.0 10.0 110
80.00 MA1401H80 0.01 -0.11 0.01 10.0 0.01 25.0 99.0 1,694
80.00 MA1408H80 0.05 -0.12 0.01 31.0 0.12 1305.0 15.0 371
80.00 MA1416H80 0.13 -0.13 0.09 145.0 0.13 498.0 1012.0 8,626
80.00 MA1422H80 0.18 -0.19 0.12 718.0 0.21 369.0 24.0 1,141
80.00 MA1429H80 0.47 0.01 0.11 682.0 0.45 947.0 10.0 144
81.00 MA1401H81 0.02 -0.04 0.03 1.0 0.03 122.0 9.0 550
81.00 MA1408H81 0.10 0.05 0.05 506.0 0.14 1349.0 2.0 58
81.00 MA1416H81 0.17 0.00 0.02 46.0 0.18 1123.0 1.0 479
81.00 MA1422H81 0.26 0.00 0.02 11.0 0.39 1056.0 4.0 122
81.00 MA1429H81 0.36 0.12 0.09 10.0 0.30 593.0 25.0 111
82.00 MA1401H82 0.04 0.00 0.02 3.0 0.03 118.0 24.0 235
82.00 MA1408H82 0.09 0.08 0.01 5.0 0.14 1271.0 28.0 260
82.00 MA1422H82 0.43 0.32 0.01 50.0 0.26 1009.0 10.0 57
82.00 MA1429H82 0.24 0.07 0.06 10.0 0.24 266.0 10.0 73
83.00 MA1401H83 0.01 0.00 0.01 10.0 0.07 127.0 1.0 44
83.00 MA1408H83 0.06 0.00 0.01 140.0 0.14 749.0 3.0 137
83.00 MA1422H83 0.10 0.03 0.01 70.0 0.15 904.0 2.0 82
83.00 MA1429H83 0.15 0.00 0.02 40.0 0.24 693.0 2.0 39
84.00 MA1401H84 0.04 -0.10 0.01 1.0 0.11 1228.0 3.0 114
84.00 MA1408H84 0.08 0.07 0.01 10.0 0.13 615.0 2.0 7
84.00 MA1416H84 0.06 0.05 0.01 286.0 0.09 225.0 200.0 164
84.00 MA1422H84 0.03 0.00 0.01 10.0 0.14 1001.0 0.0 0
84.00 MA1429H84 0.30 0.24 0.01 61.0 0.13 571.0 10.0 10
85.00 MA1401H85 0.07 0.01 0.01 10.0 0.11 1258.0 15.0 110
85.00 MA1408H85 0.07 0.00 0.01 1.0 0.13 479.0 0.0 0
85.00 MA1416H85 0.02 0.01 0.01 137.0 0.05 112.0 1.0 2,063
85.00 MA1422H85 0.02 0.00 0.02 263.0 0.14 859.0 0.0 0
85.00 MA1429H85 0.43 0.41 0.01 33.0 0.14 677.0 10.0 10
86.00 MA1401H86 0.06 0.00 0.01 10.0 0.10 385.0 0.0 0
86.00 MA1408H86 0.06 0.00 0.02 125.0 0.18 673.0 0.0 0
86.00 MA1416H86 0.01 0.00 0.01 10.0 0.14 476.0 0.0 0
86.00 MA1422H86 0.01 0.00 0.01 10.0 0.14 505.0 0.0 0
86.00 MA1429H86 0.02 0.00 0.01 10.0 0.26 858.0 0.0 0
87.00 MA1401H87 0.05 0.00 0.01 10.0 0.10 394.0 0.0 0
87.00 MA1408H87 0.06 0.00 0.01 134.0 0.14 552.0 0.0 0
87.00 MA1422H87 0.01 0.00 0.01 10.0 0.24 663.0 0.0 0
87.00 MA1429H87 0.01 0.00 0.01 171.0 0.14 343.0 0.0 0
88.00 MA1401H88 0.05 0.00 0.02 187.0 0.10 372.0 0.0 0
88.00 MA1408H88 0.12 0.00 0.01 21.0 0.14 607.0 0.0 0
88.00 MA1422H88 0.14 0.00 0.01 10.0 0.24 593.0 0.0 0
88.00 MA1429H88 0.01 0.00 0.01 10.0 0.14 277.0 0.0 0
89.00 MA1401H89 0.05 0.00 0.01 123.0 0.10 393.0 0.0 0
89.00 MA1408H89 0.06 0.00 0.01 10.0 0.17 525.0 0.0 0
89.00 MA1416H89 0.06 0.00 0.01 129.0 0.12 347.0 0.0 0
89.00 MA1422H89 0.10 0.00 0.01 24.0 0.14 517.0 0.0 0
89.00 MA1429H89 0.01 0.00 0.01 10.0 0.15 240.0 0.0 0
90.00 MA1401H90 0.05 0.00 0.01 10.0 0.10 403.0 0.0 0
90.00 MA1408H90 0.06 0.00 0.00 0.0 0.14 216.0 0.0 0
90.00 MA1416H90 0.03 -0.03 0.01 107.0 0.16 463.0 181.0 122
90.00 MA1422H90 0.10 0.00 0.01 200.0 0.14 487.0 0.0 0
90.00 MA1429H90 0.07 0.00 0.01 187.0 0.15 302.0 0.0 0
91.00 MA1401H91 0.02 0.00 0.01 2.0 0.10 395.0 0.0 0
91.00 MA1416H91 0.05 0.00 0.00 0.0 0.16 242.0 0.0 0
91.00 MA1422H91 0.12 0.00 0.01 44.0 0.14 480.0 0.0 0
91.00 MA1429H91 0.06 0.00 0.01 151.0 0.15 232.0 0.0 0
92.00 MA1401H92 0.05 0.00 0.01 10.0 0.10 436.0 0.0 0
92.00 MA1422H92 0.06 0.00 0.01 10.0 0.25 543.0 0.0 0
92.00 MA1429H92 0.07 0.00 0.01 54.0 0.15 248.0 0.0 0
93.00 MA1401H93 0.05 0.00 0.01 1.0 0.10 268.0 0.0 0
93.00 MA1422H93 0.06 0.00 0.01 27.0 0.25 523.0 0.0 0
93.00 MA1429H93 0.06 0.00 0.01 34.0 0.15 247.0 0.0 0
94.00 MA1401H94 0.05 0.00 0.00 0.0 0.10 204.0 0.0 0
94.00 MA1416H94 0.05 0.00 0.00 0.0 0.14 225.0 0.0 0
95.00 MA1401H95 0.05 0.00 0.00 0.0 0.10 201.0 0.0 0
95.00 MA1416H95 0.05 0.00 0.01 10.0 0.14 217.0 0.0 0
100.00 MA1401H100 0.05 0.00 0.00 0.0 0.10 199.0 0.0 0
100.00 MA1416H100 0.05 0.00 0.00 0.0 0.14 245.0 0.0 0
105.00 MA1401H105 0.05 0.00 0.00 0.0 0.10 181.0 0.0 0
105.00 MA1416H105 0.11 0.00 0.00 0.0 0.16 281.0 0.0 0
110.00 MA1401H110 0.05 0.00 0.00 0.0 0.10 199.0 0.0 0
110.00 MA1416H110 0.05 0.00 0.00 0.0 0.04 122.0 0.0 0
115.00 MA1401H115 0.05 0.00 0.00 0.0 0.10 201.0 0.0 0
120.00 MA1401H120 4.80 0.00 0.00 0.0 4.80 1.0 0.0 0

Put Options: MA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MA1401T40 0.05 0.00 0.00 0.0 0.10 209.0 0.0 0
40.00 MA1416T40 0.11 0.00 0.00 0.0 0.14 199.0 0.0 0
45.00 MA1401T45 0.05 0.00 0.00 0.0 0.10 204.0 0.0 0
45.00 MA1416T45 0.05 0.00 0.00 0.0 0.16 23.0 0.0 0
50.00 MA1401T50 0.05 0.00 0.00 0.0 0.10 201.0 0.0 0
50.00 MA1416T50 0.05 0.00 0.00 0.0 0.17 230.0 0.0 0
55.00 MA1401T55 0.05 0.00 0.00 0.0 0.11 218.0 0.0 0
55.00 MA1416T55 0.11 0.09 0.01 4.0 0.17 504.0 3.0 3
60.00 MA1401T60 0.03 0.01 0.01 44.0 0.11 408.0 8.0 8
60.00 MA1408T60 0.02 0.00 0.01 48.0 0.14 419.0 0.0 0
60.00 MA1416T60 0.06 0.04 0.01 1.0 0.05 153.0 5.0 128
65.00 MA1401T65 0.08 0.06 0.01 38.0 0.12 436.0 5.0 19
65.00 MA1408T65 0.01 0.00 0.01 41.0 0.16 691.0 0.0 0
65.00 MA1416T65 0.08 0.06 0.02 100.0 0.08 615.0 2.0 366
66.00 MA1401T66 0.02 0.01 0.01 10.0 0.12 442.0 12.0 20
66.00 MA1408T66 0.01 0.00 0.01 121.0 0.17 756.0 0.0 0
66.00 MA1422T66 0.05 0.00 0.01 10.0 0.14 570.0 0.0 0
66.00 MA1429T66 0.06 0.00 0.01 602.0 0.26 494.0 0.0 0
66.50 MA1408T66.5 0.01 0.00 0.01 192.0 0.17 1125.0 0.0 0
67.00 MA1401T67 0.14 0.13 0.01 50.0 0.02 3.0 15.0 29
67.00 MA1408T67 0.05 0.04 0.01 513.0 0.17 1255.0 5.0 5
67.00 MA1422T67 0.07 0.00 0.01 20.0 0.39 1229.0 0.0 0
67.00 MA1429T67 0.10 0.00 0.02 740.0 0.33 656.0 3.0 23
67.50 MA1408T67.5 0.02 0.00 0.02 493.0 0.14 1444.0 0.0 0
68.00 MA1401T68 0.12 0.11 0.01 61.0 0.03 1.0 1.0 27
68.00 MA1408T68 0.04 0.01 0.01 10.0 0.19 1446.0 10.0 0
68.00 MA1422T68 0.18 0.08 0.03 31.0 0.33 1076.0 6.0 31
68.00 MA1429T68 0.21 0.10 0.03 622.0 0.52 618.0 16.0 16
68.50 MA1401T68.5 0.20 0.19 0.01 204.0 0.07 113.0 5.0 42
68.50 MA1408T68.5 0.04 0.00 0.01 10.0 0.14 1391.0 0.0 0
68.50 MA1422T68.5 0.16 0.04 0.05 10.0 0.25 635.0 12.0 13
68.50 MA1429T68.5 0.16 0.00 0.06 651.0 0.56 839.0 0.0 0
69.00 MA1401T69 0.02 0.00 0.02 1.0 0.04 115.0 11.0 147
69.00 MA1408T69 0.05 0.00 0.01 10.0 0.20 786.0 0.0 0
69.00 MA1422T69 0.12 0.00 0.03 772.0 0.45 1225.0 0.0 0
69.00 MA1429T69 0.16 0.00 0.07 664.0 0.59 860.0 0.0 0
69.50 MA1401T69.5 0.53 0.51 0.02 300.0 0.13 487.0 10.0 72
69.50 MA1408T69.5 0.27 0.20 0.01 10.0 0.14 604.0 3.0 66
69.50 MA1422T69.5 0.16 0.00 0.06 816.0 0.48 831.0 0.0 0
69.50 MA1429T69.5 0.25 0.00 0.09 707.0 0.63 904.0 0.0 0
70.00 MA1401T70 0.04 -0.02 0.04 141.0 0.08 543.0 32.0 227
70.00 MA1408T70 0.10 -0.03 0.01 10.0 0.15 70.0 10.0 58
70.00 MA1416T70 0.20 0.02 0.12 1028.0 0.31 932.0 13.0 2,650
70.00 MA1422T70 0.35 0.16 0.23 820.0 0.40 642.0 20.0 5
70.00 MA1429T70 0.39 0.13 0.25 656.0 0.54 601.0 3.0 51
70.50 MA1401T70.5 0.07 0.00 0.05 192.0 0.13 1263.0 21.0 282
70.50 MA1408T70.5 0.33 0.22 0.01 10.0 0.30 1107.0 15.0 67
70.50 MA1422T70.5 0.42 0.18 0.39 352.0 0.47 645.0 2.0 0
70.50 MA1429T70.5 0.33 0.00 0.13 70.0 0.73 1038.0 0.0 0
71.00 MA1401T71 0.09 0.00 0.06 202.0 0.10 1232.0 43.0 236
71.00 MA1408T71 0.17 0.00 0.01 10.0 0.34 1093.0 7.0 7
71.00 MA1416T71 0.36 0.14 0.35 77.0 0.39 26.0 83.0 69
71.00 MA1422T71 0.53 0.26 0.49 2.0 0.53 103.0 135.0 40
71.00 MA1429T71 0.52 0.13 0.45 799.0 0.80 988.0 12.0 53
71.50 MA1401T71.5 0.10 0.00 0.01 68.0 0.11 1164.0 60.0 176
71.50 MA1408T71.5 0.23 0.10 0.15 1102.0 0.36 1075.0 10.0 10
71.50 MA1416T71.5 0.26 0.00 0.34 1120.0 0.53 1046.0 14.0 97
71.50 MA1422T71.5 0.50 0.11 0.52 805.0 0.73 839.0 28.0 0
71.50 MA1429T71.5 0.59 0.12 0.46 762.0 0.87 313.0 2.0 10
72.00 MA1401T72 0.17 0.00 0.01 392.0 0.10 1362.0 16.0 553
72.00 MA1408T72 0.30 0.02 0.20 1078.0 0.38 626.0 13.0 91
72.00 MA1416T72 0.58 0.19 0.57 80.0 0.67 993.0 65.0 57
72.00 MA1422T72 0.46 0.00 0.73 48.0 0.84 507.0 12.0 64
72.00 MA1429T72 0.91 0.35 0.85 94.0 0.98 380.0 29.0 113
72.50 MA1401T72.5 0.08 -0.16 0.04 702.0 0.14 694.0 24.0 273
72.50 MA1408T72.5 0.56 0.28 0.44 4.0 0.50 23.0 125.0 136
72.50 MA1416T72.5 0.60 0.17 0.68 104.0 0.75 603.0 95.0 35
72.50 MA1422T72.5 0.96 0.33 0.83 807.0 1.04 1147.0 72.0 50
72.50 MA1429T72.5 0.88 0.20 0.97 566.0 1.22 567.0 9.0 112
73.00 MA1401T73 0.06 -0.15 0.12 183.0 0.18 313.0 91.0 287
73.00 MA1408T73 0.65 0.27 0.57 104.0 0.67 671.0 15.0 121
73.00 MA1416T73 0.88 0.38 0.81 800.0 0.92 948.0 17.0 218
73.00 MA1422T73 0.70 0.00 1.01 62.0 1.20 1433.0 13.0 38
73.00 MA1429T73 1.11 0.32 1.19 267.0 1.42 723.0 23.0 37
73.50 MA1401T73.5 0.19 -0.17 0.24 81.0 0.30 181.0 71.0 287
73.50 MA1408T73.5 0.54 0.04 0.64 1317.0 0.85 519.0 63.0 27
73.50 MA1416T73.5 1.07 0.39 1.01 100.0 1.08 23.0 19.0 86
73.50 MA1422T73.5 1.10 0.23 1.22 103.0 1.39 1306.0 2.0 71
73.50 MA1429T73.5 0.93 0.00 1.27 755.0 1.68 914.0 11.0 40
74.00 MA1401T74 0.41 -0.05 0.39 20.0 0.43 8.0 811.0 490
74.00 MA1408T74 0.98 0.36 0.94 170.0 1.00 10.0 44.0 61
74.00 MA1416T74 1.04 0.30 1.20 610.0 1.30 378.0 101.0 85
74.00 MA1422T74 1.29 0.27 1.43 194.0 1.55 51.0 24.0 84
74.00 MA1429T74 1.10 0.06 1.60 361.0 1.89 837.0 1.0 43
74.50 MA1401T74.5 0.52 -0.05 0.65 57.0 0.84 1654.0 133.0 170
74.50 MA1408T74.5 1.09 0.33 1.21 206.0 1.29 237.0 54.0 58
74.50 MA1416T74.5 1.52 0.62 1.44 724.0 1.54 91.0 262.0 189
74.50 MA1422T74.5 1.54 0.36 1.67 671.0 2.08 1660.0 81.0 77
74.50 MA1429T74.5 1.75 0.51 1.85 382.0 2.14 884.0 13.0 42
75.00 MA1401T75 1.15 0.35 0.93 3.0 1.19 1352.0 732.0 728
75.00 MA1408T75 1.14 0.18 1.46 561.0 1.57 57.0 103.0 317
75.00 MA1416T75 1.85 0.69 1.70 748.0 1.82 104.0 199.0 1,703
75.00 MA1422T75 1.71 0.39 1.92 165.0 2.13 1338.0 9.0 97
75.00 MA1429T75 1.42 0.00 2.11 384.0 2.40 837.0 12.0 39
76.00 MA1401T76 1.74 0.53 1.70 23.0 1.84 52.0 545.0 674
76.00 MA1408T76 1.94 0.59 2.12 535.0 2.27 158.0 54.0 164
76.00 MA1416T76 2.70 1.19 2.37 72.0 2.62 986.0 282.0 528
76.00 MA1422T76 2.17 0.36 2.52 215.0 2.84 1489.0 32.0 106
76.00 MA1429T76 2.57 0.74 2.61 660.0 3.15 916.0 2.0 44
77.00 MA1401T77 2.65 0.90 2.62 65.0 2.86 275.0 87.0 608
77.00 MA1408T77 2.80 0.78 2.68 631.0 3.15 205.0 71.0 369
77.00 MA1422T77 3.08 0.83 3.15 837.0 3.50 1195.0 42.0 126
77.00 MA1429T77 2.73 0.46 2.99 697.0 3.85 794.0 21.0 52
78.00 MA1401T78 3.80 1.35 3.15 698.0 3.90 692.0 67.0 160
78.00 MA1408T78 3.36 0.76 3.25 994.0 4.25 1359.0 20.0 54
78.00 MA1422T78 4.10 1.13 4.05 129.0 4.20 41.0 853.0 1,393
78.00 MA1429T78 3.83 0.78 4.10 330.0 4.65 827.0 16.0 94
79.00 MA1401T79 4.30 0.80 3.65 324.0 5.25 452.0 11.0 68
79.00 MA1408T79 3.56 0.00 4.05 317.0 5.30 287.0 3.0 29
79.00 MA1416T79 3.60 0.15 4.20 662.0 5.35 984.0 7.0 103
79.00 MA1422T79 3.75 0.30 4.60 720.0 5.20 848.0 5.0 34
79.00 MA1429T79 4.35 0.80 3.70 648.0 5.55 689.0 10.0 10
80.00 MA1401T80 4.38 0.00 4.60 102.0 6.35 171.0 4.0 42
80.00 MA1408T80 4.05 0.00 3.80 161.0 6.30 247.0 0.0 0
80.00 MA1416T80 5.50 1.35 5.10 319.0 6.30 548.0 1.0 954
80.00 MA1422T80 4.35 0.00 5.45 132.0 6.15 123.0 0.0 0
80.00 MA1429T80 4.20 0.05 4.45 352.0 6.45 149.0 3.0 3
81.00 MA1401T81 5.65 0.90 5.60 78.0 7.45 412.0 20.0 21
81.00 MA1408T81 4.75 0.00 4.70 323.0 7.60 164.0 0.0 0
81.00 MA1416T81 5.00 0.00 5.85 426.0 7.25 489.0 0.0 0
81.00 MA1422T81 3.45 -1.55 5.35 243.0 7.35 459.0 36.0 66
81.00 MA1429T81 4.25 -0.70 4.80 237.0 7.65 226.0 20.0 20
82.00 MA1401T82 5.35 -0.45 6.60 116.0 8.45 156.0 26.0 26
82.00 MA1408T82 4.10 -1.40 5.75 283.0 8.60 514.0 3.0 2
82.00 MA1422T82 4.20 -1.60 6.30 253.0 8.45 458.0 32.0 32
82.00 MA1429T82 6.05 0.00 5.80 222.0 9.00 226.0 0.0 0
83.00 MA1401T83 5.00 -1.60 7.60 106.0 9.45 484.0 2.0 2
83.00 MA1408T83 7.19 0.54 6.70 279.0 9.60 470.0 18.0 18
83.00 MA1422T83 6.28 -0.42 7.25 312.0 9.45 110.0 16.0 19
83.00 MA1429T83 5.30 -1.30 6.75 193.0 9.95 312.0 30.0 30
84.00 MA1401T84 7.75 0.00 8.60 110.0 10.45 156.0 0.0 0
84.00 MA1408T84 7.40 0.00 7.70 366.0 10.65 814.0 0.0 0
84.00 MA1416T84 7.55 0.00 8.15 319.0 10.45 251.0 0.0 0
84.00 MA1422T84 7.50 0.00 8.20 251.0 10.45 391.0 0.0 0
84.00 MA1429T84 7.70 0.00 7.75 222.0 10.90 226.0 0.0 0
85.00 MA1401T85 10.39 1.28 9.60 359.0 10.90 162.0 27.0 30
85.00 MA1408T85 8.20 0.15 8.70 96.0 11.50 491.0 20.0 20
85.00 MA1416T85 11.00 2.15 9.15 359.0 11.20 504.0 10.0 10
85.00 MA1422T85 8.60 0.00 9.15 245.0 11.45 433.0 0.0 0
85.00 MA1429T85 8.60 0.00 8.70 190.0 11.55 258.0 0.0 0
86.00 MA1401T86 11.41 1.32 10.60 388.0 11.90 118.0 27.0 27
86.00 MA1408T86 8.55 0.00 9.70 96.0 12.65 160.0 0.0 0
86.00 MA1416T86 8.80 0.00 10.05 27.0 12.45 169.0 0.0 0
86.00 MA1422T86 8.60 0.00 10.10 176.0 12.45 44.0 0.0 0
86.00 MA1429T86 8.60 0.00 9.70 196.0 12.75 272.0 0.0 0
87.00 MA1401T87 11.40 1.50 10.80 57.0 14.55 187.0 10.0 0
87.00 MA1408T87 9.70 0.00 11.10 200.0 13.95 270.0 0.0 0
87.00 MA1422T87 9.70 0.00 10.65 70.0 13.90 110.0 0.0 0
87.00 MA1429T87 11.65 1.95 10.70 187.0 13.95 159.0 1.0 0
88.00 MA1401T88 10.35 0.00 11.75 57.0 15.55 48.0 0.0 0
88.00 MA1408T88 10.05 0.00 11.65 200.0 15.10 276.0 0.0 0
88.00 MA1422T88 10.70 0.00 11.65 117.0 15.05 133.0 0.0 0
88.00 MA1429T88 10.50 0.00 11.80 3.0 15.15 3.0 0.0 0
89.00 MA1401T89 11.30 0.00 12.65 200.0 16.30 184.0 0.0 0
89.00 MA1408T89 11.25 0.00 12.65 200.0 16.05 275.0 0.0 0
89.00 MA1416T89 11.35 0.00 13.10 200.0 15.90 290.0 0.0 0
89.00 MA1422T89 11.30 0.00 12.60 20.0 16.40 96.0 0.0 0
89.00 MA1429T89 11.25 0.00 12.60 54.0 15.80 218.0 0.0 0
90.00 MA1401T90 12.40 0.00 13.75 57.0 17.55 285.0 0.0 0
90.00 MA1408T90 12.20 0.00 14.10 57.0 16.20 160.0 0.0 0
90.00 MA1416T90 14.50 2.25 13.65 117.0 16.90 163.0 5.0 5
90.00 MA1422T90 12.20 0.00 13.65 70.0 17.40 122.0 0.0 0
90.00 MA1429T90 12.25 0.00 13.70 115.0 17.35 40.0 0.0 0
91.00 MA1401T91 13.45 0.00 14.65 200.0 18.25 183.0 0.0 0
91.00 MA1416T91 13.30 0.00 15.25 10.0 18.35 140.0 0.0 0
91.00 MA1422T91 13.20 0.00 14.65 117.0 18.25 156.0 0.0 0
91.00 MA1429T91 13.30 0.00 14.65 116.0 18.30 119.0 0.0 0
92.00 MA1401T92 14.35 0.00 15.65 200.0 19.55 187.0 0.0 0
92.00 MA1422T92 14.20 0.00 15.65 69.0 19.30 10.0 0.0 0
92.00 MA1429T92 13.95 0.00 15.65 116.0 19.45 123.0 0.0 0
93.00 MA1401T93 15.35 0.00 16.75 57.0 20.55 187.0 0.0 0
93.00 MA1422T93 15.30 0.00 16.70 69.0 19.20 93.0 0.0 0
93.00 MA1429T93 15.15 0.00 16.60 54.0 20.30 179.0 0.0 0
94.00 MA1401T94 16.25 0.00 17.65 54.0 21.50 186.0 0.0 0
94.00 MA1416T94 16.35 0.00 18.30 131.0 21.00 106.0 0.0 0
95.00 MA1401T95 17.35 0.00 18.65 200.0 22.15 181.0 0.0 0
95.00 MA1416T95 17.35 0.00 18.65 117.0 22.20 171.0 0.0 0
100.00 MA1401T100 22.30 0.00 23.80 44.0 27.55 103.0 0.0 0
100.00 MA1416T100 22.35 0.00 23.65 117.0 27.55 105.0 0.0 0
105.00 MA1401T105 27.25 0.00 28.70 117.0 32.60 103.0 0.0 0
105.00 MA1416T105 27.35 0.00 28.65 117.0 32.15 102.0 0.0 0
110.00 MA1401T110 32.30 0.00 33.65 70.0 37.55 70.0 0.0 0
110.00 MA1416T110 32.35 0.00 33.65 70.0 37.55 70.0 0.0 0
115.00 MA1401T115 37.30 0.00 38.65 70.0 42.55 70.0 0.0 0
120.00 MA1401T120 41.90 0.00 41.90 1.0 46.60 1.0 0.0 0
Trading Center