MasterCard Inc $76.16

down -0.48


28/8/2014 04:00 PM  |  : MA  
Industries :
Last Trade: 76.16
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.63 %)
Prev Close: 76.64
Open: 76.09
Bid: 76.16
Ask: 76.17
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
35.00 MA1429H35 0.00 0.00 40.25 1.0 43.70 1.0 0.0 0
40.00 MA1429H40 34.70 0.00 34.00 112.0 38.00 112.0 0.0 0
45.00 MA1429H45 30.55 0.00 29.05 112.0 33.00 112.0 0.0 0
50.00 MA1429H50 25.55 0.00 24.50 3.0 27.95 3.0 0.0 0
55.00 MA1429H55 19.90 0.00 19.50 20.0 22.95 20.0 0.0 0
60.00 MA1429H60 16.20 0.00 14.30 153.0 17.80 219.0 0.0 0
65.00 MA1429H65 11.25 0.00 10.70 46.0 11.85 601.0 0.0 0
66.00 MA1429H66 12.66 2.21 9.70 112.0 10.85 112.0 62.0 62
67.00 MA1429H67 9.35 0.00 8.70 170.0 9.55 713.0 0.0 0
68.00 MA1429H68 8.45 0.00 7.70 151.0 8.55 713.0 0.0 0
68.50 MA1429H68.5 7.95 0.00 7.20 166.0 8.00 713.0 0.0 0
69.00 MA1429H69 7.45 0.00 6.75 215.0 7.55 721.0 0.0 0
69.50 MA1429H69.5 6.95 0.00 6.25 171.0 7.00 721.0 0.0 0
70.00 MA1429H70 5.97 -0.48 5.75 214.0 6.50 713.0 1.0 28
70.50 MA1429H70.5 5.95 0.00 5.30 324.0 6.00 760.0 0.0 0
71.00 MA1429H71 5.50 0.00 4.80 311.0 5.50 756.0 0.0 0
71.50 MA1429H71.5 5.00 0.00 4.25 324.0 5.00 749.0 0.0 0
72.00 MA1429H72 4.01 -0.44 3.75 313.0 4.55 675.0 5.0 5
72.50 MA1429H72.5 3.05 -0.95 3.30 324.0 4.00 757.0 10.0 21
73.00 MA1429H73 2.92 -0.58 2.80 342.0 3.50 762.0 1.0 39
73.50 MA1429H73.5 2.34 -0.66 2.31 339.0 2.97 751.0 64.0 88
74.00 MA1429H74 2.02 -0.47 1.83 309.0 2.47 746.0 1.0 56
74.50 MA1429H74.5 1.61 -0.40 1.39 457.0 1.97 727.0 9.0 103
75.00 MA1429H75 1.30 -0.32 1.19 84.0 1.34 822.0 16.0 228
76.00 MA1429H76 0.37 -0.34 0.35 1.0 0.40 40.0 98.0 550
77.00 MA1429H77 0.07 -0.18 0.05 68.0 0.09 161.0 186.0 1,451
78.00 MA1429H78 0.03 -0.02 0.03 8.0 0.04 18.0 138.0 1,665
79.00 MA1429H79 0.03 0.01 0.03 10.0 0.05 212.0 23.0 490
80.00 MA1429H80 0.03 -0.02 0.02 2.0 0.05 316.0 3.0 220
81.00 MA1429H81 0.04 -0.01 0.01 10.0 0.05 213.0 1.0 177
82.00 MA1429H82 0.02 0.00 0.01 40.0 0.05 194.0 3.0 70
83.00 MA1429H83 0.02 -0.03 0.01 10.0 0.05 118.0 10.0 37
84.00 MA1429H84 0.30 0.25 0.01 52.0 0.05 122.0 10.0 10
85.00 MA1429H85 0.43 0.38 0.01 10.0 0.05 125.0 10.0 10
86.00 MA1429H86 0.05 0.00 0.01 10.0 0.05 125.0 0.0 0
87.00 MA1429H87 0.05 0.00 0.01 171.0 0.05 125.0 0.0 0
88.00 MA1429H88 0.05 0.00 0.01 10.0 0.05 128.0 0.0 0
89.00 MA1429H89 0.05 0.00 0.01 10.0 0.05 128.0 0.0 0
90.00 MA1429H90 0.05 0.00 0.01 187.0 0.05 199.0 0.0 0
91.00 MA1429H91 0.05 0.00 0.01 151.0 0.05 199.0 0.0 0
92.00 MA1429H92 0.05 0.00 0.01 54.0 0.06 241.0 0.0 0
93.00 MA1429H93 0.06 0.00 0.01 34.0 0.06 242.0 0.0 0
95.00 MA1429H95 0.06 0.00 0.00 0.0 0.06 241.0 0.0 0
100.00 MA1429H100 0.06 0.00 0.00 0.0 0.06 207.0 0.0 0
105.00 MA1429H105 0.06 0.00 0.00 0.0 0.06 242.0 0.0 0
110.00 MA1429H110 0.06 0.00 0.00 0.0 0.06 204.0 0.0 0
115.00 MA1429H115 0.00 0.00 0.00 0.0 3.60 1.0 0.0 0

Put Options: MA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MA1429T35 0.00 0.00 0.00 0.0 3.60 1.0 0.0 0
40.00 MA1429T40 0.06 0.00 0.00 0.0 0.06 182.0 0.0 0
45.00 MA1429T45 0.06 0.00 0.00 0.0 0.06 193.0 0.0 0
50.00 MA1429T50 0.06 0.00 0.00 0.0 0.01 120.0 0.0 0
55.00 MA1429T55 0.06 0.00 0.00 0.0 0.06 190.0 0.0 0
60.00 MA1429T60 0.06 0.00 0.00 0.0 0.06 212.0 0.0 0
65.00 MA1429T65 0.06 0.00 0.01 2.0 0.06 190.0 0.0 0
66.00 MA1429T66 0.03 -0.03 0.01 10.0 0.06 173.0 5.0 5
67.00 MA1429T67 0.10 0.03 0.01 10.0 0.06 210.0 3.0 23
68.00 MA1429T68 0.21 0.14 0.01 10.0 0.06 192.0 16.0 16
68.50 MA1429T68.5 0.03 -0.05 0.01 10.0 0.06 170.0 5.0 46
69.00 MA1429T69 0.10 0.02 0.01 10.0 0.07 202.0 14.0 16
69.50 MA1429T69.5 0.07 0.05 0.01 10.0 0.02 55.0 32.0 114
70.00 MA1429T70 0.15 0.13 0.01 115.0 0.06 156.0 14.0 73
70.50 MA1429T70.5 0.02 0.00 0.01 28.0 0.07 206.0 1.0 97
71.00 MA1429T71 0.02 -0.03 0.01 77.0 0.08 274.0 23.0 113
71.50 MA1429T71.5 0.02 -0.03 0.01 63.0 0.02 20.0 15.0 476
72.00 MA1429T72 0.08 -0.01 0.01 157.0 0.06 166.0 2.0 365
72.50 MA1429T72.5 0.03 0.00 0.03 1.0 0.02 31.0 1.0 189
73.00 MA1429T73 0.05 0.04 0.01 39.0 0.06 388.0 6.0 230
73.50 MA1429T73.5 0.02 0.00 0.01 46.0 0.07 180.0 1.0 90
74.00 MA1429T74 0.06 0.02 0.01 94.0 0.06 321.0 5.0 146
74.50 MA1429T74.5 0.04 0.00 0.01 354.0 0.05 129.0 4.0 53
75.00 MA1429T75 0.08 0.02 0.02 627.0 0.08 403.0 54.0 318
76.00 MA1429T76 0.19 0.00 0.21 3.0 0.30 1.0 122.0 542
77.00 MA1429T77 0.79 0.19 0.74 560.0 0.95 884.0 108.0 662
78.00 MA1429T78 1.80 0.30 1.56 334.0 1.92 306.0 34.0 174
79.00 MA1429T79 2.50 0.65 2.55 276.0 2.92 69.0 1.0 88
80.00 MA1429T80 4.20 1.37 3.50 290.0 3.95 30.0 3.0 3
81.00 MA1429T81 4.25 0.50 4.35 103.0 4.95 59.0 20.0 20
82.00 MA1429T82 6.25 1.50 5.45 112.0 6.25 112.0 11.0 2
83.00 MA1429T83 5.30 -0.45 6.40 92.0 7.25 291.0 30.0 30
84.00 MA1429T84 6.75 0.00 7.40 27.0 8.25 63.0 0.0 0
85.00 MA1429T85 7.75 0.00 8.50 31.0 9.25 63.0 0.0 0
86.00 MA1429T86 8.75 0.00 9.15 27.0 10.30 37.0 0.0 0
87.00 MA1429T87 11.65 1.90 10.15 27.0 11.30 37.0 1.0 0
88.00 MA1429T88 10.75 0.00 10.00 26.0 13.75 10.0 0.0 0
89.00 MA1429T89 10.25 0.00 11.05 3.0 14.65 3.0 0.0 0
90.00 MA1429T90 11.75 0.00 12.05 3.0 15.65 3.0 0.0 0
91.00 MA1429T91 12.40 0.00 13.00 26.0 16.50 3.0 0.0 0
92.00 MA1429T92 13.40 0.00 14.00 26.0 17.50 3.0 0.0 0
93.00 MA1429T93 14.70 0.00 15.00 27.0 18.50 3.0 0.0 0
95.00 MA1429T95 16.50 0.00 17.00 27.0 20.50 3.0 0.0 0
100.00 MA1429T100 21.60 0.00 22.05 26.0 25.55 132.0 0.0 0
105.00 MA1429T105 26.75 0.00 27.05 26.0 30.55 132.0 0.0 0
110.00 MA1429T110 31.55 0.00 31.90 3.0 35.50 2.0 0.0 0
115.00 MA1429T115 0.00 0.00 36.30 1.0 39.85 1.0 0.0 0
Trading Center