traffic information
|
weather
|
web feeds
| mobile
Silicon Valley
Site
Web Search by
YAHOO!
Home
News
Venture Capital
Personal Tech
The Valley
Hot Topics
Phones/Mobile
Social Networks
Green Energy
Security
Companies
Apple
Google
Facebook
Cisco Systems
Intel
Hewlett-Packard
Oracle
Yahoo
eBay
Gilead Sciences
Adobe Systems
Intuit
Netflix
Electronic Arts
Tesla Motors
Twitter
Zynga
SunPower
Solyndra
Kleiner Perkins
People
Steve Jobs
Larry Ellison
Eric Schmidt
Mark Zuckerberg
Carol Bartz
John Doerr
John Chambers
Paul Otellini
Vinod Khosla
Mark Andreessen
Ron Conway
Biz Stone
Elon Musk
Larry Page
Sergey Brin
Ann Livermore
Marissa Mayer
Sheryl Sandberg
T.J. Rodgers
Mark Hurd
columnists
gmsv
Special Reports
Venture Capital Survey
Salary Survey
Silicon Valley 150
Services
RSS Feeds
Mobile Edition
Widgets
Contact Us
Jobs
Advertising
Archives
Go to MercuryNews.com
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
Standard & Poors 500
NYSE COMPOSITE INDX
Gold
Crude Oil
MasterCard Cl A
(NY:
MA
)
575.85
USD
-0.86 (-0.15%)
Streaming Delayed Price
/ Updated:
12:18 PM EDT, May 23, 2013
/
Add to My Watchlist
View:
Quote
Overview
Detailed Quote
Charting
Options
Historical Prices
News
All News
Press Releases
Related Stories
Blogs
Podcasts
Research
Quarterly Reports
Insider Filings
Other Filings
Expiration Date:
May 24 2013
May 31 2013
Jun 22 2013
Jul 20 2013
Oct 19 2013
Jan 18 2014
Jan 17 2015
Option Types:
All
Near The Money
In The Money
Out Of The Money
Puts
Calls
CALL Options - May 24 2013
Symbol
Strike
Price
Change $
Bid
Ask
Volume
Open Interest
MA130524C00520000
520.00
N/A
+0.00
54.55
57.70
0
0
MA130524C00525000
525.00
N/A
+0.00
49.05
52.55
0
0
MA130524C00530000
530.00
N/A
+0.00
43.85
47.80
0
0
MA130524C00535000
535.00
N/A
+0.00
39.65
42.35
0
0
MA130524C00540000
540.00
44.74
+0.00
34.60
37.55
0
2
MA130524C00545000
545.00
N/A
+0.00
29.15
32.25
0
0
MA130524C00550000
550.00
22.60
+0.00
24.60
27.55
1
0
MA130524C00555000
555.00
23.00
+0.00
19.60
22.80
0
4
MA130524C00560000
560.00
16.30
-7.91
14.70
17.65
106
352
MA130524C00565000
565.00
9.100
-12.34
10.15
12.75
9
29
MA130524C00570000
570.00
6.620
-0.54
6.500
7.750
138
99
MA130524C00575000
575.00
3.220
-1.48
3.150
3.650
244
81
MA130524C00580000
580.00
1.700
-0.16
1.310
1.710
300
140
MA130524C00585000
585.00
0.6800
-0.40
0.4200
0.6600
149
340
MA130524C00590000
590.00
0.2600
-0.14
0.1400
0.3200
71
550
MA130524C00595000
595.00
0.1000
-0.18
0.0300
0.2300
179
364
MA130524C00600000
600.00
0.0900
-0.01
0.0300
0.1000
35
281
MA130524C00605000
605.00
0.1100
-0.06
0.0100
0.1100
3
115
MA130524C00610000
610.00
0.1000
-0.14
0.0100
0.1100
10
204
MA130524C00615000
615.00
0.1700
+0.00
0.0100
0.2300
0
21
MA130524C00620000
620.00
0.1100
+0.00
0.0100
0.2500
0
40
MA130524C00625000
625.00
N/A
+0.00
0.0200
0.2600
0
0
MA130524C00630000
630.00
0.1200
+0.00
N/A
0.2700
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
0.2600
0
14
MA130524P00525000
525.00
0.1400
+0.00
0.0100
0.2600
0
18
MA130524P00530000
530.00
0.0500
+0.00
0.0100
0.2500
0
14
MA130524P00535000
535.00
0.2300
+0.00
0.0100
0.2600
0
52
MA130524P00540000
540.00
0.4200
+0.00
0.0100
0.2500
0
15
MA130524P00545000
545.00
0.0700
+0.00
0.0100
0.2500
0
190
MA130524P00550000
550.00
0.0600
-0.17
0.0100
0.1000
60
84
MA130524P00555000
555.00
0.2500
+0.15
0.0300
0.1500
10
134
MA130524P00560000
560.00
0.2300
-0.01
0.1200
0.3800
39
613
MA130524P00565000
565.00
0.4800
-0.02
0.3500
0.5600
289
539
MA130524P00570000
570.00
1.050
-0.14
0.8400
1.230
421
510
MA130524P00575000
575.00
2.730
+0.09
2.210
2.720
246
600
MA130524P00580000
580.00
5.360
+0.06
5.100
6.100
107
249
MA130524P00585000
585.00
9.360
+0.61
9.050
10.70
32
97
MA130524P00590000
590.00
14.50
+1.00
12.65
15.00
2
41
MA130524P00595000
595.00
20.45
+10.35
17.65
21.00
2
1
MA130524P00600000
600.00
23.50
+0.00
22.75
25.00
0
12
MA130524P00605000
605.00
N/A
+0.00
28.00
30.00
0
0
MA130524P00610000
610.00
29.00
+0.00
32.10
35.00
0
2
MA130524P00615000
615.00
N/A
+0.00
37.10
40.00
0
0
MA130524P00620000
620.00
34.05
+0.00
42.40
45.00
0
2
MA130524P00625000
625.00
N/A
+0.00
47.80
50.00
0
0
MA130524P00630000
630.00
N/A
+0.00
52.00
56.05
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
web feeds
