Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MasterCard Cl A (NY: MA)
584.78 USD  +14.64 (+2.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MA130524C00530000 530.00 N/A +0.00 52.75 56.00 0 0
MA130524C00535000 535.00 N/A +0.00 47.80 51.00 0 0
MA130524C00540000 540.00 44.74 +0.00 42.80 46.00 2 0
MA130524C00545000 545.00 N/A +0.00 37.85 41.00 0 0
MA130524C00550000 550.00 N/A +0.00 32.90 36.00 0 0
MA130524C00555000 555.00 28.00 +9.29 28.00 31.05 10 2
MA130524C00560000 560.00 24.69 +11.49 23.10 26.10 25 450
MA130524C00565000 565.00 15.80 +0.00 19.60 20.55 17 0
MA130524C00570000 570.00 15.15 +8.96 15.55 16.65 111 11
MA130524C00575000 575.00 11.90 +7.35 11.50 12.30 122 37
MA130524C00580000 580.00 8.250 +5.50 8.100 8.650 235 36
MA130524C00585000 585.00 5.600 +3.93 5.300 5.800 265 8
MA130524C00590000 590.00 3.410 +2.59 3.300 3.850 263 385
MA130524C00595000 595.00 2.190 +1.66 1.910 2.200 646 1
MA130524C00600000 600.00 1.240 +0.94 1.090 1.300 120 15
MA130524C00605000 605.00 0.7000 +0.48 0.4000 0.7600 23 19
MA130524C00610000 610.00 0.3600 +0.00 0.1900 0.4700 15 0
MA130524C00615000 615.00 0.2100 +0.00 0.0500 0.3100 1 0
MA130524C00620000 620.00 0.2200 +0.00 0.0100 5.000 26 0
MA130524C00625000 625.00 N/A +0.00 0.0200 0.2000 0 0
MA130524C00630000 630.00 N/A +0.00 N/A 0.1600 0 0
MA130524C00635000 635.00 N/A +0.00 N/A 0.3000 0 0
MA130524C00640000 640.00 N/A +0.00 N/A 0.2600 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
MA130524P00530000 530.00 0.0500 -0.19 0.0100 0.2800 4 10
MA130524P00535000 535.00 0.2300 -0.08 0.0500 0.3000 2 50
MA130524P00540000 540.00 0.4200 +0.00 0.0100 0.3100 0 15
MA130524P00545000 545.00 0.2300 -0.32 0.0800 0.2200 133 24
MA130524P00550000 550.00 0.2900 -0.45 0.1500 0.3300 17 6
MA130524P00555000 555.00 0.3000 -0.99 0.3000 0.4400 11 14
MA130524P00560000 560.00 0.5500 -1.14 0.3900 0.6000 428 21
MA130524P00565000 565.00 0.8200 -2.33 0.6500 0.9000 143 43
MA130524P00570000 570.00 1.320 -3.88 1.090 1.380 141 37
MA130524P00575000 575.00 2.300 -4.46 1.920 2.390 266 6
MA130524P00580000 580.00 3.940 -6.68 3.400 3.750 86 2
MA130524P00585000 585.00 5.850 -8.67 5.500 6.200 15 2
MA130524P00590000 590.00 8.500 +0.00 8.200 9.600 12 0
MA130524P00595000 595.00 14.00 +0.00 11.60 14.40 6 0
MA130524P00600000 600.00 20.80 +0.00 15.15 18.35 5 0
MA130524P00605000 605.00 N/A +0.00 19.45 22.90 0 0
MA130524P00610000 610.00 29.00 +0.00 24.60 27.50 2 0
MA130524P00615000 615.00 N/A +0.00 29.25 32.50 0 0
MA130524P00620000 620.00 N/A +0.00 34.15 37.40 0 0
MA130524P00625000 625.00 N/A +0.00 39.05 42.50 0 0
MA130524P00630000 630.00 N/A +0.00 43.20 47.45 0 0
MA130524P00635000 635.00 N/A +0.00 48.10 52.45 0 0
MA130524P00640000 640.00 N/A +0.00 53.20 57.55 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE

1
1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper
2
The Top 5 Spookiest Technologies
Nick Shchetko
3
The Tesla Model S Is the New Toyota Prius
Michael Comeau
4
Individual Investors and the Terrible, Horrible, No Good, Very Bad Day
Joe Digiammo
5
Black Swan Watch: Mexico's Super Volcano Could Be the Next Market Catalyst
Duncan Parker

Financial Product Guide