MasterCard MA - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
415.00	46.50	49.75	0.00	48.125	0.00	0.00 %	0	0	-
420.00	41.90	44.20	0.00	43.05	0.00	0.00 %	0	0	-
425.00	36.40	39.70	37.67	38.05	0.00	0.00 %	0	3	-
430.00	31.60	34.20	61.54	32.90	0.00	0.00 %	0	1	-
435.00	26.60	29.25	29.12	27.925	1.38	4.97 %	1	4	10:34:21
440.00	21.80	24.95	22.24	23.375	0.00	0.00 %	0	4	-
445.00	16.60	19.20	13.17	17.90	0.00	0.00 %	0	4	-
450.00	11.70	14.20	14.00	12.95	1.04	8.02 %	2	90	09:55:49
455.00	6.65	9.30	7.94	7.975	1.64	26.03 %	5	99	13:07:20
460.00	2.71	4.00	2.61	3.355	-0.84	-24.35 %	24	197	12:30:35
462.50	0.87	1.07	0.89	0.97	-0.96	-51.89 %	37	222	13:07:20
465.00	0.08	0.20	0.20	0.14	-0.67	-77.01 %	102	211	13:04:47
467.50	0.02	0.11	0.06	0.065	-0.40	-86.96 %	51	353	12:26:32
470.00	0.01	0.04	0.02	0.025	-0.07	-77.78 %	93	358	12:48:04
472.50	0.01	0.08	0.03	0.045	0.00	0.00 %	32	199	11:26:52
475.00	0.04	0.08	0.03	0.06	-0.01	-25.00 %	50	192	11:01:38
477.50	0.03	0.08	0.01	0.055	-0.02	-66.67 %	1	112	12:26:44
480.00	0.01	0.03	0.01	0.02	-0.02	-66.67 %	52	239	12:48:00
482.50	0.01	0.06	0.01	0.035	-0.03	-75.00 %	1	130	10:30:08
485.00	0.01	0.03	0.01	0.02	0.00	0.00 %	0	139	-

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
415.00	0.04	0.08	0.04	0.06	0.00	0.00 %	0	53	-
420.00	0.01	0.08	0.01	0.045	0.00	0.00 %	0	392	-
425.00	0.01	0.08	0.01	0.045	0.00	0.00 %	0	64	-
430.00	0.01	0.05	0.03	0.03	0.00	0.00 %	4	424	10:17:04
435.00	0.03	0.05	0.05	0.04	0.02	66.67 %	4	767	11:49:13
440.00	0.01	0.04	0.02	0.025	-0.01	-33.33 %	41	651	11:15:54
445.00	0.04	0.05	0.03	0.045	-0.01	-25.00 %	4	898	11:15:54
450.00	0.06	0.05	0.02	0.055	-0.04	-66.67 %	59	542	12:29:55
455.00	0.02	0.08	0.05	0.05	-0.25	-83.33 %	102	700	12:30:02
460.00	0.04	0.10	0.07	0.07	-1.03	-93.64 %	62	543	13:06:09
462.50	0.35	0.50	0.47	0.425	-1.68	-78.14 %	74	234	12:42:45
465.00	1.57	2.59	2.10	2.08	-1.50	-41.67 %	21	229	12:43:21
467.50	3.15	5.40	5.95	4.275	0.00	0.00 %	0	44	-
470.00	6.20	8.30	7.18	7.25	-0.87	-10.81 %	56	160	13:04:17
472.50	8.40	11.05	13.62	9.725	0.00	0.00 %	0	10	-
475.00	10.20	13.55	12.32	11.875	0.27	2.24 %	3	6	12:25:16
477.50	13.50	15.35	14.29	14.425	-0.73	-4.86 %	7	8	12:55:46
480.00	15.85	18.35	17.84	17.10	0.00	0.00 %	0	2	-
482.50	18.35	21.05	27.95	19.70	0.00	0.00 %	0	0	-
485.00	20.50	23.55	23.00	22.025	0.00	0.00 %	0	0	-

MA MasterCard Incorporated