MasterCard Inc $75.51

down -0.65


23/9/2014 04:00 PM  |  NYSE : MA  
Industries : Financial Services / Credit Services
Last Trade: 75.51
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.65 (-0.85 %)
Prev Close: 76.16
Open: 75.98
Bid: 75.51
Ask: 75.52
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 105%
Options:

Call Options: MA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MA1426I40 35.55 0.00 33.40 1.0 37.25 1.0 0.0 0
45.00 MA1426I45 30.50 0.00 28.90 1.0 32.50 1.0 0.0 0
50.00 MA1426I50 25.20 0.00 23.90 1.0 27.50 1.0 0.0 0
55.00 MA1426I55 20.30 0.00 19.90 112.0 21.50 112.0 0.0 0
60.00 MA1426I60 16.05 0.00 15.00 112.0 16.45 112.0 0.0 0
65.00 MA1426I65 12.57 1.52 10.45 64.0 10.90 102.0 2.0 2
67.00 MA1426I67 9.05 0.00 8.50 36.0 8.90 788.0 0.0 0
68.00 MA1426I68 8.05 0.00 7.50 42.0 8.05 781.0 0.0 0
68.50 MA1426I68.5 7.55 0.00 7.00 54.0 7.55 566.0 0.0 0
69.00 MA1426I69 7.05 0.00 6.50 196.0 6.95 578.0 0.0 0
69.50 MA1426I69.5 6.15 -0.40 6.00 95.0 6.40 494.0 6.0 5
70.00 MA1426I70 6.50 0.00 5.50 147.0 5.95 624.0 8.0 23
70.50 MA1426I70.5 4.55 -1.00 5.00 439.0 5.45 656.0 12.0 11
71.00 MA1426I71 5.05 0.00 4.50 443.0 4.95 678.0 0.0 0
71.50 MA1426I71.5 4.55 0.00 4.00 348.0 4.45 662.0 0.0 0
72.00 MA1426I72 4.10 0.00 3.50 339.0 3.95 650.0 0.0 0
72.50 MA1426I72.5 4.45 0.85 3.05 76.0 3.40 663.0 70.0 76
73.00 MA1426I73 3.40 0.30 2.56 456.0 2.94 702.0 30.0 24
73.50 MA1426I73.5 2.22 -0.41 2.09 83.0 2.38 757.0 1.0 6
74.00 MA1426I74 2.28 0.14 1.61 85.0 2.03 838.0 55.0 38
74.50 MA1426I74.5 1.82 0.09 1.18 78.0 1.25 39.0 65.0 38
75.00 MA1426I75 1.18 -0.40 0.83 40.0 0.87 22.0 33.0 261
76.00 MA1426I76 0.38 -0.35 0.36 163.0 0.39 2.0 519.0 507
77.00 MA1426I77 0.10 -0.17 0.07 64.0 0.12 585.0 325.0 1,160
78.00 MA1426I78 0.01 -0.10 0.02 52.0 0.04 121.0 102.0 2,745
79.00 MA1426I79 0.02 -0.02 0.02 50.0 0.05 526.0 248.0 891
80.00 MA1426I80 0.02 0.00 0.01 100.0 0.05 73.0 60.0 607
81.00 MA1426I81 0.05 -0.08 0.01 145.0 0.07 293.0 1.0 1
82.00 MA1426I82 0.09 -0.04 0.01 10.0 0.09 530.0 2.0 245
83.00 MA1426I83 0.05 -0.08 0.01 10.0 0.05 111.0 3.0 51
84.00 MA1426I84 0.13 0.00 0.01 10.0 0.06 117.0 0.0 0
85.00 MA1426I85 0.02 -0.07 0.01 10.0 0.06 111.0 3.0 4
86.00 MA1426I86 0.14 0.00 0.01 10.0 0.07 125.0 0.0 0
87.00 MA1426I87 0.14 0.00 0.01 40.0 0.05 36.0 0.0 0
88.00 MA1426I88 0.14 0.00 0.01 40.0 0.07 217.0 0.0 0
89.00 MA1426I89 0.14 0.00 0.01 56.0 0.05 127.0 0.0 0
90.00 MA1426I90 0.14 0.00 0.01 32.0 0.05 105.0 0.0 0
91.00 MA1426I91 0.14 0.00 0.01 37.0 0.05 113.0 0.0 0
92.00 MA1426I92 0.13 0.00 0.00 0.0 0.06 166.0 0.0 0
93.00 MA1426I93 0.13 0.00 0.00 0.0 0.12 386.0 0.0 0
95.00 MA1426I95 0.13 0.00 0.00 0.0 0.06 168.0 0.0 0
100.00 MA1426I100 0.13 0.00 0.00 0.0 0.06 165.0 0.0 0
105.00 MA1426I105 0.13 0.00 0.00 0.0 0.06 162.0 0.0 0
110.00 MA1426I110 0.13 0.00 0.00 0.0 0.05 128.0 0.0 0
115.00 MA1426I115 0.13 0.00 0.00 0.0 0.06 147.0 0.0 0

Put Options: MA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 MA1426U40 0.13 0.00 0.00 0.0 0.05 103.0 0.0 0
45.00 MA1426U45 0.01 0.00 0.00 0.0 0.06 152.0 0.0 0
50.00 MA1426U50 0.13 0.00 0.00 0.0 0.06 154.0 0.0 0
55.00 MA1426U55 0.13 0.00 0.00 0.0 0.06 189.0 0.0 0
60.00 MA1426U60 0.13 0.00 0.00 0.0 0.05 144.0 0.0 0
65.00 MA1426U65 0.04 0.00 0.00 0.0 0.12 614.0 0.0 0
67.00 MA1426U67 0.05 0.00 0.01 20.0 0.05 2.0 32.0 143
68.00 MA1426U68 0.04 0.00 0.01 77.0 0.03 101.0 30.0 30
68.50 MA1426U68.5 0.22 0.21 0.01 27.0 0.07 184.0 3.0 2
69.00 MA1426U69 0.04 0.00 0.01 119.0 0.07 483.0 100.0 161
69.50 MA1426U69.5 0.12 0.11 0.01 177.0 0.08 409.0 6.0 27
70.00 MA1426U70 0.06 0.00 0.01 196.0 0.08 480.0 130.0 292
70.50 MA1426U70.5 0.12 0.10 0.02 41.0 0.03 5.0 25.0 28
71.00 MA1426U71 0.13 0.11 0.02 101.0 0.08 470.0 10.0 93
71.50 MA1426U71.5 0.14 0.13 0.01 412.0 0.09 490.0 75.0 161
72.00 MA1426U72 0.05 0.04 0.01 467.0 0.08 388.0 10.0 241
72.50 MA1426U72.5 0.06 0.04 0.03 204.0 0.09 575.0 6.0 158
73.00 MA1426U73 0.05 0.03 0.04 526.0 0.10 755.0 16.0 204
73.50 MA1426U73.5 0.42 0.40 0.04 767.0 0.14 813.0 27.0 114
74.00 MA1426U74 0.12 0.01 0.11 141.0 0.14 60.0 103.0 181
74.50 MA1426U74.5 0.18 0.00 0.16 361.0 0.20 57.0 55.0 178
75.00 MA1426U75 0.28 0.05 0.29 4.0 0.33 32.0 152.0 500
76.00 MA1426U76 0.68 0.14 0.69 150.0 0.75 102.0 139.0 434
77.00 MA1426U77 1.50 0.45 1.24 120.0 1.50 5.0 246.0 593
78.00 MA1426U78 2.33 0.37 1.78 683.0 2.52 378.0 10.0 316
79.00 MA1426U79 3.15 0.62 2.74 311.0 3.55 36.0 11.0 33
80.00 MA1426U80 4.15 1.28 3.70 359.0 4.55 689.0 4.0 21
81.00 MA1426U81 5.15 1.15 4.70 336.0 5.55 36.0 2.0 0
82.00 MA1426U82 5.33 0.33 5.70 229.0 6.55 320.0 16.0 16
83.00 MA1426U83 5.95 0.00 6.70 112.0 7.60 226.0 0.0 0
84.00 MA1426U84 6.95 0.00 7.70 82.0 8.55 183.0 0.0 0
85.00 MA1426U85 7.95 0.00 8.70 112.0 9.60 166.0 0.0 0
86.00 MA1426U86 8.95 0.00 9.70 77.0 10.60 145.0 0.0 0
87.00 MA1426U87 9.95 0.00 10.60 77.0 11.60 145.0 0.0 0
88.00 MA1426U88 12.15 1.20 11.65 318.0 12.55 193.0 16.0 0
89.00 MA1426U89 11.20 0.00 10.95 1.0 15.45 1.0 0.0 0
90.00 MA1426U90 11.90 0.00 12.45 1.0 15.50 1.0 0.0 0
91.00 MA1426U91 12.60 0.00 13.45 1.0 16.50 1.0 0.0 0
92.00 MA1426U92 13.40 0.00 15.55 112.0 16.55 20.0 0.0 0
93.00 MA1426U93 14.60 0.00 16.55 112.0 17.70 112.0 0.0 0
95.00 MA1426U95 16.40 0.00 18.55 112.0 19.70 112.0 0.0 0
100.00 MA1426U100 22.25 0.00 23.35 142.0 24.55 103.0 0.0 0
105.00 MA1426U105 27.25 0.00 28.35 30.0 29.75 30.0 0.0 0
110.00 MA1426U110 31.70 0.00 32.35 1.0 35.95 1.0 0.0 0
115.00 MA1426U115 39.15 2.75 37.35 1.0 40.95 1.0 1.0 0
Trading Center