82.81 Up +0.22 +0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.ADP4JIC065000 17.80 +17.80 NA 0.19 16.400 18 60 60
70.000 126.2.ADP4JIC070000 NA NA NA NA 11.400 13.1 NA NA
72.500 126.2.ADP4JIC072500 NA NA NA NA 9.300 10.5 NA NA
75.000 126.2.ADP4JIC075000 7.70 +7.70 NA 0.29 7.600 8.1 150 150
77.500 126.2.ADP4JIC077500 5.20 -0.50 -8.77% 0.29 4.500 5.6 5 49
80.000 126.2.ADP4JIC080000 2.75 -0.20 -6.78% 0.39 2.950 3.2 17 198
82.500 126.2.ADP4JIC082500 0.95 -0.10 -9.52% 0.94 1.100 1.25 305 444
85.000 126.2.ADP4JIC085000 0.15 unch unch 0.25 0.150 0.25 45 1,498
87.500 126.2.ADP4JIC087500 0.07 +0.03 +75.00% 0.05 NA 0.05 2 26
90.000 126.2.ADP4JIC090000 NA NA NA NA NA 0.05 NA NA
92.500 126.2.ADP4JIC092500 NA NA NA NA NA 0.05 NA NA
95.000 126.2.ADP4JIC095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.ADP4JIC100000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.ADP4JIC105000 NA NA NA NA NA 0.05 NA NA
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.ADP4VIC065000 NA NA NA NA NA 0.05 NA NA
70.000 126.2.ADP4VIC070000 NA NA NA NA NA 0.05 NA NA
72.500 126.2.ADP4VIC072500 NA NA NA NA NA 0.1 NA NA
75.000 126.2.ADP4VIC075000 NA NA NA NA NA 0.2 NA NA
77.500 126.2.ADP4VIC077500 0.15 +0.15 NA 0.25 0.050 0.25 5 5
80.000 126.2.ADP4VIC080000 0.55 +0.20 +57.14% 0.4 0.200 0.4 1 146
82.500 126.2.ADP4VIC082500 0.95 -0.10 -9.52% 0.9 0.750 0.9 77 489
85.000 126.2.ADP4VIC085000 2.55 +0.10 +4.08% 0.26 2.250 2.45 10 23
87.500 126.2.ADP4VIC087500 4.10 -0.10 -2.38% 0.61 4.600 5.3 5 14
90.000 126.2.ADP4VIC090000 NA NA NA NA 7.100 8.4 NA NA
92.500 126.2.ADP4VIC092500 NA NA NA NA 9.500 11 NA NA
95.000 126.2.ADP4VIC095000 NA NA NA NA 11.800 14.2 NA NA
100.000 126.2.ADP4VIC100000 NA NA NA NA 17.000 19.3 NA NA
105.000 126.2.ADP4VIC105000 NA NA NA NA 21.900 23.3 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 7:51 AM ET