MasterCard Cl A Options | MA Options | WND - Market overview def h www.wnd.com/market overview/ r

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
MA130524C00520000	520.00	N/A	+0.00	54.85	59.00	0	0
MA130524C00525000	525.00	N/A	+0.00	49.85	54.00	0	0
MA130524C00530000	530.00	N/A	+0.00	44.85	49.00	0	0
MA130524C00535000	535.00	N/A	+0.00	39.85	44.00	0	0
MA130524C00540000	540.00	44.74	+0.00	34.85	39.00	0	2
MA130524C00545000	545.00	N/A	+0.00	30.40	34.00	0	0
MA130524C00550000	550.00	N/A	+0.00	25.65	28.05	0	0
MA130524C00555000	555.00	23.00	-5.00	20.65	23.05	10	12
MA130524C00560000	560.00	24.21	-3.59	15.95	18.00	146	406
MA130524C00565000	565.00	21.44	+0.58	11.50	13.55	5	24
MA130524C00570000	570.00	7.160	-8.84	7.350	8.650	28	113
MA130524C00575000	575.00	4.700	-8.46	4.550	5.100	56	66
MA130524C00580000	580.00	1.860	-8.24	1.590	2.380	120	131
MA130524C00585000	585.00	1.080	-3.32	0.4700	1.100	324	322
MA130524C00590000	590.00	0.4000	-2.10	0.2400	0.5000	244	556
MA130524C00595000	595.00	0.2800	-1.42	0.1000	0.3200	113	383
MA130524C00600000	600.00	0.1000	-0.79	0.0300	0.2700	117	230
MA130524C00605000	605.00	0.1700	-0.28	0.0100	0.2300	45	138
MA130524C00610000	610.00	0.2400	+0.00	0.0100	0.2300	12	192
MA130524C00615000	615.00	0.1700	+0.00	0.0100	0.2500	0	21
MA130524C00620000	620.00	0.1100	+0.00	0.0100	0.2500	0	40
MA130524C00625000	625.00	N/A	+0.00	0.0200	0.2800	0	0
MA130524C00630000	630.00	0.1200	+0.00	N/A	0.2500	0	1

PUT Options - May 24 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
MA130524P00520000	520.00	0.1500	+0.00	0.0100	0.3500	0	14
MA130524P00525000	525.00	0.1400	+0.00	0.0100	0.1400	0	18
MA130524P00530000	530.00	0.0500	+0.00	0.0100	0.3800	0	14
MA130524P00535000	535.00	0.2300	+0.00	0.0100	0.1600	0	52
MA130524P00540000	540.00	0.4200	+0.00	0.0100	0.1600	0	15
MA130524P00545000	545.00	0.0700	-0.03	0.0100	0.1600	28	162
MA130524P00550000	550.00	0.2300	+0.10	0.0100	0.1600	3	87
MA130524P00555000	555.00	0.1000	+0.00	0.0100	0.2400	0	134
MA130524P00560000	560.00	0.2400	+0.19	0.0600	0.3500	85	567
MA130524P00565000	565.00	0.5000	+0.31	0.4200	4.850	80	496
MA130524P00570000	570.00	1.190	+0.89	1.020	1.270	263	406
MA130524P00575000	575.00	2.640	+1.54	2.410	2.880	344	532
MA130524P00580000	580.00	5.300	+3.33	4.900	5.600	466	235
MA130524P00585000	585.00	8.750	+5.01	8.600	9.550	202	101
MA130524P00590000	590.00	13.50	+6.35	12.45	15.50	31	35
MA130524P00595000	595.00	10.10	+0.00	16.50	19.30	0	1
MA130524P00600000	600.00	23.50	+10.00	21.40	24.75	15	20
MA130524P00605000	605.00	N/A	+0.00	26.40	29.80	0	0
MA130524P00610000	610.00	29.00	+0.00	31.40	34.60	0	2
MA130524P00615000	615.00	N/A	+0.00	36.00	40.25	0	0
MA130524P00620000	620.00	34.05	+0.00	40.95	45.20	2	0
MA130524P00625000	625.00	N/A	+0.00	45.95	50.20	0	0
MA130524P00630000	630.00	N/A	+0.00	51.15	55.20	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