81.31 Down -0.84 -1.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.ADP4HGC060000 NA NA NA NA 20.100 21.6 NA NA
65.000 126.2.ADP4HGC065000 14.50 +2.08 +16.75% 0.29 15.900 16.6 18 5
67.500 126.2.ADP4HGC067500 NA NA NA NA 13.300 14.2 NA NA
70.000 126.2.ADP4HGC070000 8.60 -0.10 -1.15% 0.59 10.900 11.9 2 4
72.500 126.2.ADP4HGC072500 3.90 -2.70 -40.91% 0.49 8.400 9.3 4 2
75.000 126.2.ADP4HGC075000 7.30 +1.49 +25.65% 0.39 5.900 6.7 10 171
77.500 126.2.ADP4HGC077500 4.80 -0.20 -4.00% 0.39 3.500 4.2 54 791
80.000 126.2.ADP4HGC080000 1.73 -0.64 -27.00% 0.59 1.700 1.9 147 2,039
82.500 126.2.ADP4HGC082500 0.44 -0.35 -44.30% 0.45 0.250 0.45 59 2,117
85.000 126.2.ADP4HGC085000 0.03 -0.12 -80.00% 0.05 NA 0.05 88 876
87.500 126.2.ADP4HGC087500 0.02 -0.03 -60.00% 0.05 NA 0.05 12 169
90.000 126.2.ADP4HGC090000 0.05 -0.05 -50.00% 0.05 NA 0.05 36 75
95.000 126.2.ADP4HGC095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.ADP4HGC100000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.ADP4TGC060000 0.15 -0.12 -44.44% 0.05 NA 0.05 3 66
65.000 126.2.ADP4TGC065000 0.05 unch unch 0.05 NA 0.05 1 104
67.500 126.2.ADP4TGC067500 0.05 -0.35 -87.50% 0.05 NA 0.05 13 42
70.000 126.2.ADP4TGC070000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 223
72.500 126.2.ADP4TGC072500 0.05 -0.05 -50.00% 0.05 NA 0.05 2 227
75.000 126.2.ADP4TGC075000 0.15 unch unch 0.1 NA 0.1 2 421
77.500 126.2.ADP4TGC077500 0.15 unch unch 0.2 0.050 0.2 7 528
80.000 126.2.ADP4TGC080000 0.42 +0.07 +20.00% 0.55 0.400 0.55 23 537
82.500 126.2.ADP4TGC082500 1.55 +0.35 +29.17% 0.46 1.450 1.65 148 1,214
85.000 126.2.ADP4TGC085000 3.10 -4.70 -60.26% 0.51 2.800 4.2 5 22
87.500 126.2.ADP4TGC087500 8.20 -1.80 -18.00% 0.51 5.200 6.7 1 1
90.000 126.2.ADP4TGC090000 NA NA NA NA 7.700 9.2 NA NA
95.000 126.2.ADP4TGC095000 NA NA NA NA 11.900 14.2 NA NA
100.000 126.2.ADP4TGC100000 NA NA NA NA 17.400 19.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:58 AM ET