$84.72 +0.12 (0.14%) MasterCard Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 84.72
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.12 (0.14%)
Prev Close: 84.60
Open: 85.74
Bid: 84.69
Ask: 84.70
Options:

Call Options: MA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MA1422K2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
5.00 MA1422K5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
7.50 MA1422K7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 MA1422K40 32.25 -10.10 42.65 20.0 46.45 20.0 10.0 10
45.00 MA1422K45 27.15 -10.20 37.65 10.0 41.20 10.0 10.0 10
50.00 MA1422K50 32.35 0.00 32.70 10.0 36.35 10.0 0.0 0
55.00 MA1422K55 27.35 0.00 27.65 10.0 31.75 10.0 0.0 0
55.00 MA1428K55 27.35 0.00 27.80 10.0 31.30 1.0 0.0 0
60.00 MA1422K60 24.75 2.30 22.65 40.0 26.35 1.0 5.0 9
60.00 MA1428K60 22.35 0.00 22.50 60.0 26.70 43.0 0.0 0
63.00 MA1422K63 19.30 0.00 19.65 30.0 23.75 22.0 0.0 0
63.00 MA1428K63 9.20 -10.15 19.80 1.0 23.35 1.0 22.0 22
63.50 MA1422K63.5 18.80 0.00 19.40 46.0 23.25 22.0 0.0 0
63.50 MA1428K63.5 18.85 0.00 19.00 60.0 23.25 43.0 0.0 0
64.00 MA1422K64 18.30 0.00 18.75 46.0 22.60 22.0 0.0 0
64.00 MA1428K64 18.35 0.00 18.50 65.0 22.30 25.0 0.0 0
64.50 MA1422K64.5 17.80 0.00 18.15 10.0 22.30 10.0 0.0 0
64.50 MA1428K64.5 17.85 0.00 18.15 10.0 22.25 10.0 0.0 0
65.00 MA1422K65 19.26 1.96 17.65 6.0 21.75 11.0 62.0 32
65.00 MA1428K65 6.45 -10.90 17.75 60.0 21.35 10.0 18.0 8
65.50 MA1422K65.5 16.80 0.00 17.25 10.0 21.25 1.0 0.0 0
65.50 MA1428K65.5 6.15 -10.70 17.05 18.0 20.85 1.0 22.0 11
66.00 MA1422K66 16.30 0.00 16.65 1.0 20.75 1.0 0.0 0
66.00 MA1428K66 8.20 -8.15 16.55 50.0 20.35 25.0 1.0 18
66.50 MA1422K66.5 15.80 0.00 16.10 1.0 19.90 10.0 0.0 0
66.50 MA1428K66.5 6.60 -9.25 16.25 60.0 18.35 44.0 2.0 2
67.00 MA1422K67 15.30 0.00 15.65 1.0 19.35 10.0 0.0 0
67.00 MA1428K67 5.35 -10.00 15.70 1.0 19.70 1.0 12.0 15
67.50 MA1422K67.5 14.80 0.00 15.25 10.0 18.85 10.0 0.0 0
67.50 MA1428K67.5 4.65 -10.20 15.05 50.0 18.70 217.0 45.0 56
68.00 MA1422K68 14.30 0.00 14.75 10.0 18.75 10.0 0.0 0
68.00 MA1428K68 14.78 0.43 16.05 40.0 18.20 25.0 20.0 57
68.50 MA1422K68.5 13.80 0.00 14.25 46.0 18.10 22.0 0.0 0
68.50 MA1428K68.5 4.55 -9.30 14.25 46.0 17.75 258.0 20.0 30
69.00 MA1422K69 13.35 0.00 13.75 46.0 17.65 22.0 0.0 0
69.00 MA1428K69 5.50 -7.85 13.55 50.0 17.20 177.0 6.0 61
69.50 MA1422K69.5 6.25 -6.60 13.20 60.0 17.10 10.0 20.0 20
69.50 MA1428K69.5 3.85 -9.00 13.35 1.0 16.95 1.0 20.0 46
70.00 MA1422K70 15.30 2.55 14.10 349.0 16.05 143.0 1.0 1,124
70.00 MA1428K70 3.55 -8.80 12.95 10.0 16.20 10.0 23.0 66
70.50 MA1422K70.5 11.85 0.00 12.15 10.0 15.85 10.0 0.0 0
70.50 MA1428K70.5 3.50 -8.35 13.55 272.0 15.95 10.0 3.0 13
71.00 MA1422K71 13.31 1.96 12.05 168.0 15.35 139.0 100.0 102
71.00 MA1428K71 13.46 2.11 12.65 69.0 14.05 35.0 100.0 180
71.50 MA1422K71.5 11.35 0.45 11.15 60.0 14.90 10.0 14.0 84
71.50 MA1428K71.5 4.85 -6.00 11.75 69.0 14.45 44.0 14.0 104
72.00 MA1422K72 12.40 2.05 11.70 402.0 12.95 46.0 30.0 116
72.00 MA1428K72 3.30 -7.05 12.15 87.0 13.05 47.0 8.0 47
72.50 MA1422K72.5 11.61 1.76 10.40 53.0 13.95 12.0 35.0 106
72.50 MA1428K72.5 12.95 3.10 10.60 69.0 13.75 43.0 5.0 20
73.00 MA1422K73 8.43 -0.92 9.95 20.0 13.35 10.0 52.0 169
73.00 MA1428K73 12.70 3.35 10.75 50.0 11.85 192.0 5.0 80
73.50 MA1422K73.5 10.77 1.92 9.55 11.0 12.85 11.0 2.0 72
73.50 MA1428K73.5 10.38 1.53 9.45 50.0 12.70 25.0 2.0 39
74.00 MA1422K74 9.91 0.00 9.95 298.0 12.05 369.0 1.0 484
74.00 MA1428K74 1.97 -6.38 9.75 60.0 10.85 23.0 10.0 68
74.50 MA1422K74.5 10.28 1.68 9.55 321.0 11.85 136.0 2.0 113
74.50 MA1428K74.5 11.00 3.15 9.60 30.0 10.50 13.0 4.0 50
75.00 MA1422K75 9.75 0.20 9.45 223.0 9.75 68.0 189.0 1,745
75.00 MA1428K75 9.25 1.90 8.70 52.0 10.00 15.0 5.0 223
76.00 MA1422K76 8.90 0.27 8.15 366.0 8.80 210.0 52.0 1,950
76.00 MA1428K76 8.62 0.12 8.20 69.0 9.00 28.0 1.0 139
77.00 MA1422K77 7.72 0.22 7.45 123.0 7.95 291.0 46.0 1,233
77.00 MA1428K77 7.69 0.24 7.35 916.0 8.00 830.0 32.0 150
78.00 MA1422K78 6.75 0.14 6.50 61.0 6.75 341.0 95.0 410
78.00 MA1428K78 6.71 0.21 6.50 48.0 7.00 57.0 8.0 54
79.00 MA1422K79 5.61 0.36 5.45 149.0 5.90 187.0 62.0 202
79.00 MA1428K79 5.27 0.00 5.30 110.0 5.85 52.0 5.0 74
80.00 MA1422K80 4.69 0.04 4.50 907.0 4.75 74.0 62.0 852
80.00 MA1428K80 4.00 -0.55 4.30 92.0 4.85 43.0 3.0 30
81.00 MA1422K81 3.60 -0.10 3.55 40.0 3.75 307.0 1.0 236
81.00 MA1428K81 3.10 -0.45 3.30 78.0 3.95 76.0 19.0 62
82.00 MA1422K82 2.61 -0.15 2.51 268.0 2.81 746.0 31.0 1,092
82.00 MA1428K82 2.49 -0.48 2.32 1111.0 2.91 391.0 5.0 267
83.00 MA1422K83 1.71 0.09 1.65 50.0 1.77 100.0 165.0 1,212
83.00 MA1428K83 1.90 0.13 1.69 69.0 1.80 60.0 38.0 289
84.00 MA1422K84 0.75 0.08 0.51 71.0 0.66 181.0 139.0 1,271
84.00 MA1428K84 1.11 0.05 0.90 104.0 1.02 65.0 363.0 2,473
85.00 MA1422K85 0.01 -0.04 0.01 2.0 0.01 65.0 1020.0 10,589
85.00 MA1428K85 0.42 -0.07 0.41 30.0 0.43 2.0 380.0 581
86.00 MA1422K86 0.02 -0.01 0.01 6.0 0.01 50.0 236.0 1,123
86.00 MA1428K86 0.15 -0.07 0.13 75.0 0.17 86.0 207.0 2,099
87.00 MA1422K87 0.03 -0.02 0.01 11.0 0.08 393.0 1.0 104
87.00 MA1428K87 0.06 -0.04 0.03 133.0 0.08 404.0 1.0 227
88.00 MA1422K88 0.04 -0.01 0.01 94.0 0.08 469.0 10.0 153
88.00 MA1428K88 0.05 -0.08 0.02 39.0 0.17 1008.0 2.0 259
89.00 MA1422K89 0.01 -0.03 0.01 24.0 0.09 793.0 10.0 720
89.00 MA1428K89 0.07 0.02 0.01 39.0 0.13 129.0 100.0 157
90.00 MA1422K90 0.01 0.00 0.01 79.0 0.13 513.0 80.0 246
90.00 MA1428K90 0.05 0.00 0.01 10.0 0.08 118.0 3.0 252
91.00 MA1422K91 0.04 -0.01 0.01 21.0 0.13 193.0 15.0 15
91.00 MA1428K91 0.05 0.00 0.01 79.0 0.13 345.0 0.0 0
92.00 MA1422K92 0.05 0.00 0.00 0.0 0.13 142.0 0.0 0
92.00 MA1428K92 0.05 0.00 0.01 115.0 0.13 369.0 0.0 0
93.00 MA1422K93 0.05 0.00 0.00 0.0 0.13 78.0 0.0 0
93.00 MA1428K93 0.05 0.00 0.01 145.0 0.13 333.0 0.0 0
94.00 MA1422K94 0.05 0.00 0.00 0.0 0.14 142.0 0.0 0
94.00 MA1428K94 0.05 0.00 0.01 102.0 0.13 325.0 0.0 0
95.00 MA1422K95 0.06 0.01 0.01 65.0 0.14 108.0 1.0 1
95.00 MA1428K95 0.05 0.00 0.01 10.0 0.04 75.0 20.0 20
96.00 MA1422K96 0.05 0.00 0.00 0.0 0.14 92.0 0.0 0
96.00 MA1428K96 0.05 0.00 0.00 0.0 0.13 113.0 0.0 0
97.00 MA1422K97 0.05 0.00 0.00 0.0 0.14 89.0 0.0 0
97.00 MA1428K97 0.05 0.00 0.00 0.0 0.13 68.0 0.0 0
98.00 MA1422K98 0.05 0.00 0.00 0.0 0.14 151.0 0.0 0
99.00 MA1422K99 0.05 0.00 0.00 0.0 0.14 89.0 0.0 0
100.00 MA1422K100 0.05 0.00 0.00 0.0 0.14 154.0 0.0 0
101.00 MA1422K101 0.05 0.00 0.00 0.0 0.14 89.0 0.0 0
102.00 MA1422K102 0.14 0.00 0.00 0.0 0.14 91.0 0.0 0
103.00 MA1422K103 0.14 0.00 0.00 0.0 0.14 113.0 0.0 0
104.00 MA1422K104 0.14 0.00 0.00 0.0 0.14 108.0 0.0 0
105.00 MA1422K105 0.14 0.00 0.00 0.0 0.14 103.0 0.0 0
110.00 MA1422K110 0.14 0.00 0.00 0.0 0.14 83.0 0.0 0
115.00 MA1422K115 0.14 0.00 0.00 0.0 0.14 83.0 0.0 0

Put Options: MA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MA1422W2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
5.00 MA1422W5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
7.50 MA1422W7.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 MA1422W40 0.05 -0.09 0.01 87.0 0.14 104.0 10.0 26
45.00 MA1422W45 0.14 0.00 0.01 10.0 0.14 74.0 0.0 0
50.00 MA1422W50 0.14 0.00 0.01 10.0 0.14 74.0 0.0 0
55.00 MA1422W55 0.01 -0.13 0.01 47.0 0.14 143.0 1.0 83
55.00 MA1428W55 0.14 0.00 0.02 10.0 0.14 240.0 0.0 0
60.00 MA1422W60 0.05 -0.05 0.01 1.0 0.10 529.0 15.0 311
60.00 MA1428W60 0.14 0.00 0.01 324.0 0.14 478.0 0.0 0
63.00 MA1422W63 0.06 -0.08 0.01 37.0 0.14 369.0 5.0 6
63.00 MA1428W63 0.14 0.00 0.01 10.0 0.14 71.0 0.0 0
63.50 MA1422W63.5 0.11 -0.03 0.01 48.0 0.14 577.0 60.0 60
63.50 MA1428W63.5 0.14 0.00 0.01 10.0 0.14 67.0 0.0 0
64.00 MA1422W64 0.02 -0.12 0.01 94.0 0.14 553.0 1.0 31
64.00 MA1428W64 0.14 0.00 0.01 64.0 0.14 67.0 0.0 0
64.50 MA1422W64.5 0.14 0.00 0.01 52.0 0.14 383.0 0.0 0
64.50 MA1428W64.5 0.14 0.00 0.01 124.0 0.14 313.0 0.0 0
65.00 MA1422W65 0.01 0.00 0.03 5.0 0.01 67.0 5.0 3,447
65.00 MA1428W65 0.02 -0.04 0.01 146.0 0.05 39.0 2.0 207
65.50 MA1422W65.5 0.02 -0.12 0.01 48.0 0.14 95.0 35.0 44
65.50 MA1428W65.5 0.26 0.12 0.01 147.0 0.14 328.0 1.0 25
66.00 MA1422W66 0.14 0.00 0.01 48.0 0.14 74.0 0.0 0
66.00 MA1428W66 0.21 0.07 0.01 123.0 0.14 336.0 20.0 38
66.50 MA1422W66.5 0.15 0.01 0.01 84.0 0.14 90.0 6.0 11
66.50 MA1428W66.5 1.17 1.03 0.01 132.0 0.14 357.0 29.0 62
67.00 MA1422W67 0.72 0.58 0.01 84.0 0.14 345.0 10.0 10
67.00 MA1428W67 0.01 -0.13 0.01 10.0 0.10 81.0 3.0 29
67.50 MA1422W67.5 0.01 0.00 0.01 3.0 0.14 472.0 3.0 34
67.50 MA1428W67.5 1.25 1.11 0.01 10.0 0.14 97.0 10.0 34
68.00 MA1422W68 0.78 0.64 0.01 56.0 0.14 383.0 12.0 12
68.00 MA1428W68 0.42 0.28 0.01 105.0 0.14 69.0 3.0 35
68.50 MA1422W68.5 1.00 0.86 0.01 56.0 0.14 383.0 5.0 5
68.50 MA1428W68.5 1.40 1.26 0.01 57.0 0.14 330.0 2.0 18
69.00 MA1422W69 0.05 -0.09 0.05 8.0 0.14 500.0 8.0 40
69.00 MA1428W69 0.04 -0.10 0.01 152.0 0.14 489.0 1.0 33
69.50 MA1422W69.5 0.46 0.32 0.01 95.0 0.14 451.0 3.0 472
69.50 MA1428W69.5 0.55 0.41 0.01 87.0 0.14 316.0 9.0 33
70.00 MA1422W70 0.01 -0.04 0.01 20.0 0.05 86.0 20.0 4,733
70.00 MA1428W70 0.08 0.03 0.01 77.0 0.11 348.0 1.0 73
70.50 MA1422W70.5 0.05 -0.09 0.01 96.0 0.14 463.0 10.0 128
70.50 MA1428W70.5 0.77 0.63 0.01 149.0 0.14 323.0 9.0 24
71.00 MA1422W71 0.01 0.00 0.01 78.0 0.01 80.0 1.0 254
71.00 MA1428W71 0.14 0.00 0.01 53.0 0.14 102.0 2.0 2
71.50 MA1422W71.5 0.70 0.56 0.01 72.0 0.14 135.0 16.0 75
71.50 MA1428W71.5 0.48 0.46 0.01 31.0 0.14 67.0 7.0 28
72.00 MA1422W72 0.03 -0.11 0.02 3.0 0.14 410.0 11.0 110
72.00 MA1428W72 0.02 0.00 0.01 78.0 0.13 75.0 1.0 30
72.50 MA1422W72.5 0.09 -0.05 0.01 49.0 0.14 551.0 2.0 145
72.50 MA1428W72.5 0.03 0.00 0.01 20.0 0.13 328.0 1.0 82
73.00 MA1422W73 0.10 -0.04 0.01 77.0 0.14 575.0 26.0 215
73.00 MA1428W73 0.06 -0.08 0.01 116.0 0.14 316.0 100.0 120
73.50 MA1422W73.5 0.79 0.65 0.01 74.0 0.14 383.0 20.0 88
73.50 MA1428W73.5 0.03 -0.11 0.01 136.0 0.14 331.0 9.0 40
74.00 MA1422W74 0.01 0.00 0.01 17.0 0.01 3.0 80.0 3,595
74.00 MA1428W74 0.96 0.95 0.01 118.0 0.14 486.0 24.0 42
74.50 MA1422W74.5 0.01 0.00 0.01 16.0 0.02 76.0 16.0 139
74.50 MA1428W74.5 0.08 0.07 0.01 174.0 0.14 336.0 9.0 112
75.00 MA1422W75 0.03 -0.07 0.03 8.0 0.10 605.0 8.0 1,713
75.00 MA1428W75 0.08 0.07 0.01 309.0 0.08 74.0 1.0 28
76.00 MA1422W76 0.05 -0.09 0.01 48.0 0.14 602.0 15.0 277
76.00 MA1428W76 1.86 1.85 0.01 318.0 0.14 420.0 9.0 72
77.00 MA1422W77 0.09 -0.05 0.01 31.0 0.14 523.0 15.0 89
77.00 MA1428W77 0.05 0.04 0.01 166.0 0.14 302.0 7.0 46
78.00 MA1422W78 0.03 -0.11 0.01 23.0 0.14 586.0 2.0 92
78.00 MA1428W78 3.10 3.09 0.01 151.0 0.14 79.0 3.0 3
79.00 MA1422W79 0.02 0.00 0.01 1.0 0.14 523.0 157.0 776
79.00 MA1428W79 0.05 0.03 0.02 234.0 0.10 1005.0 20.0 115
80.00 MA1422W80 0.02 0.01 0.02 10.0 0.01 21.0 10.0 937
80.00 MA1428W80 0.04 -0.05 0.04 327.0 0.13 1061.0 3.0 113
81.00 MA1422W81 0.05 0.00 0.05 1.0 0.06 114.0 1.0 1,059
81.00 MA1428W81 0.12 0.09 0.03 582.0 0.13 956.0 3.0 75
82.00 MA1422W82 0.01 -0.03 0.01 3.0 0.03 82.0 3.0 1,221
82.00 MA1428W82 0.06 -0.23 0.05 299.0 0.10 400.0 9.0 78
83.00 MA1422W83 0.03 -0.01 0.01 80.0 0.14 40.0 22.0 11,632
83.00 MA1428W83 0.15 -0.12 0.12 597.0 0.17 98.0 32.0 154
84.00 MA1422W84 0.02 -0.06 0.01 54.0 0.04 106.0 89.0 1,234
84.00 MA1428W84 0.38 -0.04 0.37 3.0 0.41 9.0 80.0 296
85.00 MA1422W85 0.41 -0.08 0.18 44.0 0.48 396.0 375.0 1,559
85.00 MA1428W85 0.75 -0.14 0.81 30.0 0.86 30.0 146.0 83
86.00 MA1422W86 1.63 0.49 1.10 1026.0 1.85 852.0 9.0 802
86.00 MA1428W86 1.52 0.01 1.32 733.0 1.65 437.0 26.0 77
87.00 MA1422W87 2.39 0.26 1.10 421.0 2.84 321.0 5.0 20
87.00 MA1428W87 2.55 0.22 2.15 98.0 2.87 65.0 1.0 2
88.00 MA1422W88 3.00 0.00 2.10 371.0 3.85 216.0 0.0 0
88.00 MA1428W88 3.70 0.60 2.50 409.0 3.85 894.0 75.0 32
89.00 MA1422W89 3.35 -0.75 3.00 297.0 4.85 80.0 74.0 72
89.00 MA1428W89 4.90 0.80 3.10 115.0 4.85 88.0 5.0 5
90.00 MA1422W90 5.10 0.00 3.75 52.0 6.05 8.0 0.0 0
90.00 MA1428W90 5.07 -0.03 4.00 152.0 5.85 34.0 3.0 3
91.00 MA1422W91 6.10 0.00 5.05 116.0 8.45 1.0 0.0 0
91.00 MA1428W91 5.60 0.00 5.05 215.0 6.85 55.0 0.0 0
92.00 MA1422W92 6.25 0.00 5.10 1.0 9.15 1.0 0.0 0
92.00 MA1428W92 6.30 0.00 5.80 50.0 7.95 44.0 0.0 0
93.00 MA1422W93 7.30 0.00 6.70 12.0 8.90 12.0 0.0 0
93.00 MA1428W93 7.25 0.00 6.90 10.0 8.90 10.0 0.0 0
94.00 MA1422W94 8.45 0.00 7.70 50.0 9.90 28.0 0.0 0
94.00 MA1428W94 7.95 0.00 7.35 50.0 9.90 32.0 0.0 0
95.00 MA1422W95 8.95 0.00 8.55 10.0 12.30 59.0 0.0 0
95.00 MA1428W95 8.95 0.00 8.65 20.0 11.60 10.0 0.0 0
96.00 MA1422W96 9.95 0.00 9.25 35.0 12.85 13.0 0.0 0
96.00 MA1428W96 9.95 0.00 9.70 67.0 12.10 42.0 0.0 0
97.00 MA1422W97 10.90 0.00 10.65 51.0 12.35 84.0 0.0 0
97.00 MA1428W97 10.95 0.00 10.20 65.0 13.90 54.0 0.0 0
98.00 MA1422W98 11.90 0.00 11.40 51.0 13.40 49.0 0.0 0
99.00 MA1422W99 12.90 0.00 12.65 10.0 14.40 59.0 0.0 0
100.00 MA1422W100 13.90 0.00 13.25 1.0 17.25 25.0 0.0 0
101.00 MA1422W101 14.90 0.00 14.65 10.0 18.00 10.0 0.0 0
102.00 MA1422W102 15.90 0.00 15.65 10.0 19.00 10.0 0.0 0
103.00 MA1422W103 16.90 0.00 16.60 1.0 19.90 1.0 0.0 0
104.00 MA1422W104 17.90 0.00 17.60 10.0 21.00 30.0 0.0 0
105.00 MA1422W105 18.80 0.00 18.20 10.0 22.35 21.0 0.0 0
110.00 MA1422W110 23.95 0.00 23.60 10.0 26.95 25.0 0.0 0
115.00 MA1422W115 28.90 0.00 28.65 10.0 32.40 1.0 0.0 0