82.43 Up +0.60 +0.73%
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 20.600 22.6 NA NA
65.000 126.2.ADP4HGC065000 14.50 +2.08 +16.75% 0.27 16.300 17.7 18 5
67.500 126.2.ADP4HGC067500 NA NA NA NA 13.800 15.1 NA NA
70.000 126.2.ADP4HGC070000 8.60 -0.10 -1.15% 0.17 11.400 12.6 2 4
72.500 126.2.ADP4HGC072500 3.90 -2.70 -40.91% 0.17 9.000 10.1 4 2
75.000 126.2.ADP4HGC075000 5.81 +0.51 +9.62% 0.27 6.600 7.7 3 171
77.500 126.2.ADP4HGC077500 3.80 -0.03 -0.78% 0.27 4.800 5.2 10 793
80.000 126.2.ADP4HGC080000 2.65 +0.35 +15.22% 0.52 2.650 2.95 31 2,039
82.500 126.2.ADP4HGC082500 1.06 +0.40 +60.61% 1.1 1.000 1.1 333 2,452
85.000 126.2.ADP4HGC085000 0.15 +0.04 +36.36% 0.2 0.150 0.2 235 674
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 0.10 -0.05 -33.33% 0.05 NA 0.05 2 223
72.500 126.2.ADP4TGC072500 0.10 -0.05 -33.33% 0.1 NA 0.1 4 229
75.000 126.2.ADP4TGC075000 0.10 -0.15 -60.00% 0.2 NA 0.2 11 435
77.500 126.2.ADP4TGC077500 0.15 -0.05 -25.00% 0.2 0.100 0.2 2 537
80.000 126.2.ADP4TGC080000 0.40 -0.15 -27.27% 0.5 0.350 0.5 7 427
82.500 126.2.ADP4TGC082500 1.10 -0.45 -29.03% 1.08 1.050 1.15 7 405
85.000 126.2.ADP4TGC085000 7.80 -0.10 -1.27% 1.03 2.600 3.6 1 22
87.500 126.2.ADP4TGC087500 8.20 -1.80 -18.00% 0.93 4.900 6 1 1
90.000 126.2.ADP4TGC090000 NA NA NA NA 7.400 8.5 NA NA
95.000 126.2.ADP4TGC095000 NA NA NA NA 12.100 13.6 NA NA
100.000 126.2.ADP4TGC100000 NA NA NA NA 17.100 18.6 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 2:54 AM ET