76.33 Up +0.27 +0.36%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ADP4EHC050000 NA NA NA NA 25.000 27 NA NA
55.000 126.2.ADP4EHC055000 22.60 -0.09 -0.40% 0.37 20.400 21.7 1 9
60.000 126.2.ADP4EHC060000 14.43 +3.43 +31.18% 0.37 15.600 16.7 5 1
65.000 126.2.ADP4EHC065000 8.60 +0.37 +4.50% 0.37 10.700 11.7 8 16
67.500 126.2.ADP4EHC067500 7.30 -4.00 -35.40% 0.37 8.200 9.2 2 14
70.000 126.2.ADP4EHC070000 4.40 -1.60 -26.67% 0.47 5.800 6.8 11 43
72.500 126.2.ADP4EHC072500 4.00 unch unch 0.67 3.600 4.5 4 34
75.000 126.2.ADP4EHC075000 2.05 +0.01 +0.49% 0.97 2.050 2.3 1 917
77.500 126.2.ADP4EHC077500 0.85 +0.06 +7.59% 0.95 0.750 0.95 118 2,507
80.000 126.2.ADP4EHC080000 0.20 unch unch 0.25 0.200 0.25 25 2,166
82.500 126.2.ADP4EHC082500 0.20 +0.15 +300.00% 0.2 NA 0.2 6 1,525
85.000 126.2.ADP4EHC085000 0.05 unch unch 0.05 NA 0.05 2 927
87.500 126.2.ADP4EHC087500 0.10 +0.02 +25.00% 0.05 NA 0.05 1 151
90.000 126.2.ADP4EHC090000 0.15 unch unch 0.05 NA 0.05 1 70
95.000 126.2.ADP4EHC095000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ADP4QHC050000 0.05 +0.05 NA 0.05 NA 0.05 6 6
55.000 126.2.ADP4QHC055000 0.25 -0.20 -44.44% 0.05 NA 0.05 2 15
60.000 126.2.ADP4QHC060000 0.05 -0.05 -50.00% 0.05 NA 0.05 1 293
65.000 126.2.ADP4QHC065000 0.16 +0.01 +6.67% 0.15 NA 0.15 2 45
67.500 126.2.ADP4QHC067500 0.25 +0.06 +31.58% 0.25 NA 0.25 10 291
70.000 126.2.ADP4QHC070000 0.16 -0.01 -5.88% 0.2 0.100 0.2 7 389
72.500 126.2.ADP4QHC072500 0.31 -0.08 -20.51% 0.4 0.250 0.4 12 1,499
75.000 126.2.ADP4QHC075000 0.78 -0.02 -2.50% 0.85 0.700 0.85 7 804
77.500 126.2.ADP4QHC077500 1.97 +0.02 +1.03% 0.88 1.750 2.05 8 496
80.000 126.2.ADP4QHC080000 3.85 -0.84 -17.91% 0.83 3.700 4.5 2 193
82.500 126.2.ADP4QHC082500 8.40 -0.60 -6.67% 0.73 5.900 6.9 10 65
85.000 126.2.ADP4QHC085000 8.00 +1.60 +25.00% 0.73 8.300 9.4 10 32
87.500 126.2.ADP4QHC087500 10.00 +1.60 +19.05% 0.73 10.800 11.9 10 10
90.000 126.2.ADP4QHC090000 12.70 +12.70 NA 0.73 13.300 14.4 10 10
95.000 126.2.ADP4QHC095000 NA NA NA NA 18.300 19.6 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 6:10 AM ET