$74.09 0.00 (0.00%) MasterCard Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 74.09
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 74.09
Open: 74.10
Bid: 74.08
Ask: 74.09
Options:

Call Options: MA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MA1424J35 37.25 0.00 37.25 30.0 40.65 150.0 0.0 0
40.00 MA1424J40 32.35 0.00 32.35 30.0 35.65 150.0 0.0 0
45.00 MA1424J45 26.85 0.00 26.85 1.0 30.70 140.0 0.0 0
50.00 MA1424J50 22.25 0.00 22.25 30.0 25.65 150.0 0.0 0
55.00 MA1424J55 17.35 0.00 17.35 150.0 20.65 150.0 0.0 0
55.00 MA1431J55 18.95 0.00 18.95 96.0 19.90 140.0 0.0 0
60.00 MA1424J60 12.40 0.00 12.40 30.0 15.65 150.0 0.0 0
60.00 MA1431J60 13.85 0.00 13.85 125.0 14.85 140.0 0.0 0
63.00 MA1424J63 9.55 0.00 9.55 140.0 11.85 140.0 0.0 0
63.00 MA1431J63 8.45 -2.30 10.75 140.0 11.80 140.0 106.0 106
63.50 MA1424J63.5 10.15 0.00 10.15 140.0 11.20 140.0 0.0 0
63.50 MA1431J63.5 10.45 0.00 10.45 73.0 11.45 142.0 0.0 0
64.00 MA1424J64 9.85 0.00 9.85 112.0 10.70 140.0 0.0 0
64.00 MA1431J64 7.15 -2.80 9.95 134.0 10.85 141.0 10.0 10
64.50 MA1424J64.5 9.35 0.00 9.35 114.0 10.15 140.0 0.0 0
64.50 MA1431J64.5 9.45 0.00 9.50 128.0 10.30 141.0 0.0 0
65.00 MA1424J65 8.85 0.00 8.85 113.0 9.65 140.0 0.0 0
65.00 MA1431J65 9.00 0.00 9.00 113.0 9.80 140.0 0.0 0
65.50 MA1424J65.5 5.80 -2.55 8.35 139.0 9.15 140.0 9.0 19
65.50 MA1431J65.5 5.05 -3.40 8.45 136.0 9.30 140.0 85.0 85
66.00 MA1424J66 4.78 -2.67 7.45 145.0 8.80 687.0 15.0 96
66.00 MA1431J66 5.45 -2.50 7.95 122.0 8.80 140.0 10.0 13
66.50 MA1424J66.5 7.10 0.00 7.10 186.0 8.25 90.0 0.0 0
66.50 MA1431J66.5 4.80 -2.40 7.20 140.0 8.35 140.0 21.0 21
67.00 MA1424J67 4.55 -2.00 6.55 156.0 7.75 643.0 10.0 10
67.00 MA1431J67 4.80 -1.95 6.75 140.0 7.85 140.0 10.0 12
67.50 MA1424J67.5 4.20 -1.95 6.15 140.0 7.25 140.0 5.0 41
67.50 MA1431J67.5 4.20 -2.05 6.25 140.0 7.35 140.0 51.0 62
68.00 MA1424J68 3.20 -2.45 5.65 150.0 6.20 96.0 2.0 4
68.00 MA1431J68 3.65 -2.00 5.65 142.0 6.85 510.0 18.0 20
68.50 MA1424J68.5 2.86 -2.19 5.05 175.0 6.20 580.0 8.0 28
68.50 MA1431J68.5 3.45 -2.00 5.45 131.0 6.40 140.0 12.0 12
69.00 MA1424J69 3.05 -1.60 4.65 168.0 5.75 648.0 32.0 98
69.00 MA1431J69 4.75 -0.50 5.10 541.0 5.90 1236.0 1.0 27
69.50 MA1424J69.5 2.34 -1.86 4.20 165.0 5.25 645.0 29.0 79
69.50 MA1431J69.5 3.25 -1.10 4.35 736.0 5.45 1255.0 8.0 44
70.00 MA1424J70 4.65 0.00 3.90 586.0 4.65 1181.0 16.0 116
70.00 MA1431J70 4.55 0.00 4.20 574.0 4.50 141.0 35.0 134
70.50 MA1424J70.5 1.76 -1.49 3.25 501.0 4.25 1176.0 2.0 129
70.50 MA1431J70.5 2.40 -1.30 3.70 856.0 4.30 1282.0 20.0 101
71.00 MA1424J71 3.01 0.26 2.75 699.0 3.70 1132.0 10.0 169
71.00 MA1431J71 2.86 -0.44 3.30 818.0 3.85 1752.0 100.0 185
71.50 MA1424J71.5 2.90 0.00 2.39 519.0 3.15 1084.0 3.0 218
71.50 MA1431J71.5 3.45 0.00 3.00 762.0 3.40 1858.0 10.0 49
72.00 MA1424J72 2.16 0.00 1.89 531.0 2.66 1099.0 11.0 220
72.00 MA1431J72 3.05 0.00 2.61 638.0 2.89 1434.0 12.0 129
72.50 MA1424J72.5 1.94 0.00 1.42 563.0 2.12 1063.0 5.0 145
72.50 MA1431J72.5 2.35 0.05 2.30 96.0 2.41 90.0 20.0 128
73.00 MA1424J73 1.55 0.00 0.99 819.0 1.38 917.0 39.0 787
73.00 MA1431J73 2.00 0.00 1.82 676.0 2.15 1703.0 2.0 159
73.50 MA1424J73.5 0.86 0.00 0.68 66.0 0.95 1788.0 46.0 390
73.50 MA1431J73.5 1.65 0.00 1.59 265.0 1.70 52.0 46.0 136
74.00 MA1424J74 0.38 0.00 0.35 56.0 0.47 211.0 188.0 408
74.00 MA1431J74 1.32 0.00 1.29 667.0 1.44 276.0 20.0 823
74.50 MA1424J74.5 0.16 0.00 0.04 10.0 0.20 221.0 357.0 265
74.50 MA1431J74.5 1.20 0.00 1.05 10.0 1.18 1162.0 19.0 514
75.00 MA1424J75 0.15 0.00 0.03 147.0 0.10 463.0 66.0 371
75.00 MA1431J75 0.87 0.00 0.79 351.0 0.88 10.0 99.0 504
76.00 MA1424J76 0.04 0.00 0.01 116.0 0.04 503.0 12.0 263
76.00 MA1431J76 0.51 0.00 0.48 182.0 0.56 207.0 44.0 470
77.00 MA1424J77 0.02 0.00 0.02 1.0 0.05 2.0 17.0 224
77.00 MA1431J77 0.29 0.00 0.26 447.0 0.34 135.0 44.0 398
78.00 MA1424J78 0.02 -0.10 0.02 5.0 0.12 1164.0 5.0 154
78.00 MA1431J78 0.16 0.00 0.13 138.0 0.20 131.0 86.0 259
79.00 MA1424J79 0.05 -0.08 0.01 182.0 0.13 382.0 5.0 98
79.00 MA1431J79 0.07 0.00 0.06 302.0 0.09 20.0 1.0 342
80.00 MA1424J80 0.04 -0.08 0.01 1.0 0.12 319.0 5.0 28
80.00 MA1431J80 0.04 0.03 0.01 292.0 0.07 294.0 3.0 265
81.00 MA1424J81 0.12 0.00 0.01 86.0 0.12 256.0 1.0 19
81.00 MA1431J81 0.07 0.06 0.01 10.0 0.14 897.0 2.0 57
82.00 MA1424J82 0.04 -0.08 0.01 10.0 0.12 260.0 5.0 5
82.00 MA1431J82 0.07 -0.06 0.01 10.0 0.13 248.0 8.0 185
83.00 MA1424J83 0.02 -0.01 0.01 158.0 0.03 70.0 5.0 60
83.00 MA1431J83 0.05 -0.07 0.01 31.0 0.12 248.0 13.0 28
84.00 MA1424J84 0.12 0.00 0.01 132.0 0.12 327.0 0.0 0
84.00 MA1431J84 0.04 -0.08 0.01 10.0 0.12 236.0 8.0 60
85.00 MA1424J85 0.12 0.00 0.01 130.0 0.12 316.0 0.0 0
85.00 MA1431J85 0.04 -0.08 0.01 10.0 0.12 249.0 40.0 50
86.00 MA1424J86 0.13 0.00 0.01 21.0 0.13 343.0 0.0 0
86.00 MA1431J86 0.12 0.00 0.01 1.0 0.12 248.0 0.0 0
87.00 MA1424J87 0.13 0.00 0.01 152.0 0.13 340.0 0.0 0
87.00 MA1431J87 0.12 0.00 0.01 10.0 0.12 239.0 0.0 0
88.00 MA1424J88 0.13 0.00 0.01 75.0 0.13 342.0 0.0 0
88.00 MA1431J88 0.12 0.00 0.01 20.0 0.12 235.0 0.0 0
89.00 MA1424J89 0.13 0.00 0.01 60.0 0.13 342.0 0.0 0
89.00 MA1431J89 0.12 0.00 0.01 88.0 0.12 225.0 0.0 0
90.00 MA1424J90 0.13 0.00 0.01 21.0 0.13 343.0 0.0 0
90.00 MA1431J90 0.03 -0.09 0.03 6.0 0.12 212.0 6.0 12
91.00 MA1424J91 0.13 0.00 0.01 10.0 0.13 342.0 0.0 0
91.00 MA1431J91 0.12 0.00 0.01 46.0 0.12 237.0 0.0 0
92.00 MA1424J92 0.13 0.00 0.01 31.0 0.13 343.0 0.0 0
92.00 MA1431J92 0.12 0.00 0.01 112.0 0.12 224.0 0.0 0
93.00 MA1424J93 0.13 0.00 0.01 32.0 0.13 342.0 0.0 0
93.00 MA1431J93 0.12 0.00 0.01 103.0 0.12 189.0 0.0 0
95.00 MA1424J95 0.13 0.00 0.00 0.0 0.13 217.0 0.0 0
100.00 MA1424J100 0.13 0.00 0.00 0.0 0.13 232.0 0.0 0
105.00 MA1424J105 0.13 0.00 0.00 0.0 0.13 232.0 0.0 0

Put Options: MA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MA1424V35 0.14 0.00 0.00 0.0 0.14 215.0 0.0 0
40.00 MA1424V40 0.13 0.00 0.00 0.0 0.13 188.0 0.0 0
45.00 MA1424V45 0.13 0.00 0.00 0.0 0.13 220.0 0.0 0
50.00 MA1424V50 0.02 0.00 0.01 36.0 0.02 39.0 0.0 0
55.00 MA1424V55 0.01 -0.12 0.01 42.0 0.13 351.0 48.0 58
55.00 MA1431V55 0.04 -0.10 0.02 148.0 0.14 101.0 17.0 32
60.00 MA1424V60 0.06 -0.06 0.01 188.0 0.12 277.0 12.0 19
60.00 MA1431V60 0.01 0.00 0.01 338.0 0.13 300.0 0.0 0
63.00 MA1424V63 0.05 -0.09 0.03 275.0 0.14 382.0 17.0 17
63.00 MA1431V63 0.15 0.12 0.03 428.0 0.18 938.0 50.0 151
63.50 MA1424V63.5 0.14 0.00 0.03 275.0 0.14 384.0 0.0 0
63.50 MA1431V63.5 0.08 0.00 0.03 336.0 0.13 357.0 5.0 8
64.00 MA1424V64 0.14 0.00 0.03 233.0 0.14 382.0 0.0 0
64.00 MA1431V64 0.25 0.22 0.03 482.0 0.16 951.0 4.0 14
64.50 MA1424V64.5 0.18 0.04 0.01 36.0 0.14 376.0 7.0 7
64.50 MA1431V64.5 0.30 0.27 0.03 474.0 0.19 951.0 2.0 2
65.00 MA1424V65 0.03 -0.11 0.01 36.0 0.14 378.0 5.0 5
65.00 MA1431V65 0.10 0.00 0.04 724.0 0.14 538.0 15.0 222
65.50 MA1424V65.5 0.19 0.05 0.01 25.0 0.14 350.0 37.0 37
65.50 MA1431V65.5 0.12 0.09 0.03 504.0 0.16 306.0 1.0 46
66.00 MA1424V66 0.03 -0.11 0.01 1.0 0.14 700.0 60.0 102
66.00 MA1431V66 0.16 0.11 0.05 494.0 0.18 871.0 100.0 148
66.50 MA1424V66.5 0.23 0.09 0.01 24.0 0.14 276.0 14.0 14
66.50 MA1431V66.5 0.22 0.17 0.05 637.0 0.18 460.0 5.0 175
67.00 MA1424V67 0.18 0.04 0.01 33.0 0.14 333.0 10.0 59
67.00 MA1431V67 0.83 0.77 0.06 712.0 0.18 481.0 2.0 44
67.50 MA1424V67.5 0.43 0.29 0.01 225.0 0.14 353.0 7.0 77
67.50 MA1431V67.5 0.15 0.00 0.09 598.0 0.18 155.0 11.0 59
68.00 MA1424V68 0.01 0.00 0.01 199.0 0.05 229.0 1.0 328
68.00 MA1431V68 0.15 0.00 0.10 730.0 0.19 42.0 2.0 264
68.50 MA1424V68.5 0.04 -0.10 0.02 22.0 0.14 980.0 8.0 145
68.50 MA1431V68.5 0.69 0.58 0.11 1025.0 0.33 1725.0 26.0 51
69.00 MA1424V69 0.02 0.00 0.01 322.0 0.14 748.0 5.0 171
69.00 MA1431V69 0.24 0.10 0.14 961.0 0.35 1593.0 10.0 89
69.50 MA1424V69.5 0.05 0.00 0.02 162.0 0.14 845.0 5.0 170
69.50 MA1431V69.5 0.80 0.63 0.17 876.0 0.35 1194.0 50.0 101
70.00 MA1424V70 0.08 0.00 0.05 10.0 0.14 899.0 11.0 225
70.00 MA1431V70 0.26 0.00 0.20 677.0 0.40 760.0 1.0 675
70.50 MA1424V70.5 0.27 0.17 0.03 347.0 0.10 2.0 20.0 73
70.50 MA1431V70.5 0.40 0.16 0.24 651.0 0.47 1148.0 4694.0 243
71.00 MA1424V71 0.04 0.00 0.04 243.0 0.05 408.0 2.0 199
71.00 MA1431V71 0.39 0.00 0.39 476.0 0.49 176.0 5.0 143
71.50 MA1424V71.5 0.09 -0.03 0.01 1079.0 0.12 622.0 55.0 247
71.50 MA1431V71.5 0.67 0.21 0.46 626.0 0.58 156.0 29.0 201
72.00 MA1424V72 0.05 0.00 0.01 89.0 0.09 592.0 4.0 384
72.00 MA1431V72 0.63 0.00 0.59 30.0 0.69 173.0 5.0 625
72.50 MA1424V72.5 0.06 0.00 0.01 720.0 0.10 656.0 6.0 210
72.50 MA1431V72.5 1.05 0.39 0.66 701.0 0.81 2.0 1.0 114
73.00 MA1424V73 0.04 0.00 0.05 528.0 0.11 313.0 71.0 448
73.00 MA1431V73 1.25 0.44 0.81 289.0 0.96 213.0 19.0 132
73.50 MA1424V73.5 0.20 0.00 0.11 519.0 0.21 381.0 76.0 139
73.50 MA1431V73.5 1.08 0.00 0.96 708.0 1.17 474.0 16.0 78
74.00 MA1424V74 0.34 0.00 0.27 55.0 0.36 250.0 327.0 336
74.00 MA1431V74 1.23 0.00 1.22 31.0 1.37 243.0 67.0 499
74.50 MA1424V74.5 0.64 0.00 0.48 284.0 0.68 275.0 65.0 215
74.50 MA1431V74.5 1.53 0.08 1.45 166.0 1.62 447.0 201.0 348
75.00 MA1424V75 1.01 0.00 0.72 778.0 1.17 1233.0 227.0 160
75.00 MA1431V75 1.80 0.00 1.67 165.0 1.93 1179.0 5.0 95
76.00 MA1424V76 1.73 0.00 1.35 725.0 2.10 634.0 23.0 68
76.00 MA1431V76 2.21 0.00 2.23 781.0 2.58 957.0 160.0 297
77.00 MA1424V77 2.75 0.00 2.34 153.0 3.40 98.0 5.0 26
77.00 MA1431V77 3.14 0.00 2.78 751.0 3.30 273.0 8.0 105
78.00 MA1424V78 3.65 0.00 2.95 187.0 4.80 187.0 2.0 14
78.00 MA1431V78 4.49 0.99 3.50 716.0 4.25 1067.0 5.0 29
79.00 MA1424V79 7.32 3.67 3.65 183.0 5.90 183.0 3.0 3
79.00 MA1431V79 3.00 -1.35 4.35 140.0 5.25 112.0 5.0 5
80.00 MA1424V80 5.00 0.70 4.30 140.0 7.55 140.0 2.0 2
80.00 MA1431V80 7.29 1.99 5.30 140.0 6.35 140.0 3.0 3
81.00 MA1424V81 9.70 4.00 5.70 140.0 7.30 141.0 16.0 16
81.00 MA1431V81 7.50 1.20 6.30 140.0 7.15 117.0 5.0 5
82.00 MA1424V82 6.45 0.00 6.45 140.0 8.30 141.0 0.0 0
82.00 MA1431V82 7.25 0.00 7.25 140.0 8.35 140.0 0.0 0
83.00 MA1424V83 7.75 0.00 7.75 140.0 9.30 141.0 0.0 0
83.00 MA1431V83 8.20 0.00 8.20 140.0 9.45 140.0 0.0 0
84.00 MA1424V84 8.35 0.00 8.35 107.0 10.25 156.0 0.0 0
84.00 MA1431V84 8.75 0.00 8.75 13.0 10.75 3.0 0.0 0
85.00 MA1424V85 9.30 0.00 9.30 140.0 12.15 140.0 0.0 0
85.00 MA1431V85 9.25 0.00 9.25 140.0 12.05 140.0 0.0 0
86.00 MA1424V86 10.35 0.00 10.35 140.0 13.55 140.0 0.0 0
86.00 MA1431V86 10.30 0.00 10.35 11.0 13.00 1.0 0.0 0
87.00 MA1424V87 11.35 0.00 11.35 140.0 14.55 140.0 0.0 0
87.00 MA1431V87 10.45 0.00 11.35 11.0 13.45 1.0 0.0 0
88.00 MA1424V88 12.30 0.00 12.30 172.0 15.60 172.0 0.0 0
88.00 MA1431V88 11.50 0.00 12.35 11.0 15.00 1.0 0.0 0
89.00 MA1424V89 12.60 0.00 12.60 30.0 16.60 150.0 0.0 0
89.00 MA1431V89 13.20 0.00 13.20 150.0 16.65 150.0 0.0 0
90.00 MA1424V90 13.75 0.00 13.75 140.0 17.65 140.0 0.0 0
90.00 MA1431V90 14.10 0.00 14.10 20.0 17.60 150.0 0.0 0
91.00 MA1424V91 15.30 0.00 15.30 10.0 18.70 1.0 0.0 0
91.00 MA1431V91 15.25 0.00 15.25 150.0 18.60 150.0 0.0 0
92.00 MA1424V92 16.30 0.00 16.90 140.0 18.10 63.0 0.0 0
92.00 MA1431V92 16.30 0.00 16.30 20.0 19.60 150.0 0.0 0
93.00 MA1424V93 17.25 0.00 17.30 10.0 20.55 20.0 0.0 0
93.00 MA1431V93 16.85 0.00 16.85 150.0 20.60 150.0 0.0 0
95.00 MA1424V95 18.60 0.00 18.60 30.0 22.60 150.0 0.0 0
100.00 MA1424V100 23.70 0.00 23.70 30.0 27.60 150.0 0.0 0
105.00 MA1424V105 29.05 0.00 29.05 150.0 32.75 30.0 0.0 0