Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 160819C00045000 C 08/19/16 45.0 49.80 51.60
ADP 160819C00047500 C 08/19/16 47.5 45.50 50.00
ADP 160819C00050000 C 08/19/16 50.0 43.10 47.50
ADP 160819C00055000 C 08/19/16 55.0 38.10 42.50
ADP 160819C00060000 C 08/19/16 60.0 33.20 37.40
ADP 160819C00065000 C 08/19/16 65.0 29.30 31.00
ADP 160819C00070000 C 08/19/16 70.0 24.30 26.00
ADP 160819C00075000 C 08/19/16 75.0 19.80 20.90
ADP 160819C00077500 C 08/19/16 77.5 17.30 18.40
ADP 160819C00080000 C 08/19/16 80.0 14.90 15.60
ADP 160819C00082500 C 08/19/16 82.5 12.40 13.10
ADP 160819C00085000 C 08/19/16 85.0 9.90 10.80
ADP 160819C00087500 C 08/19/16 87.5 7.80 8.20
ADP 160819C00090000 C 08/19/16 90.0 5.30 5.80
ADP 160819C00092500 C 08/19/16 92.5 3.40 3.60
ADP 160819C00095000 C 08/19/16 95.0 1.70 1.85
ADP 160819C00097500 C 08/19/16 97.5 0.55 0.70
ADP 160819C00100000 C 08/19/16 100.0 0.05 0.25
ADP 160819C00105000 C 08/19/16 105.0 0.00 0.20
ADP 160819C00110000 C 08/19/16 110.0 0.00 0.20
ADP 160819C00115000 C 08/19/16 115.0 0.00 0.20
ADP 160819C00120000 C 08/19/16 120.0 0.00 0.20
ADP 160819C00125000 C 08/19/16 125.0 0.00 0.20
ADP 160819P00045000 P 08/19/16 45.0 0.00 0.20
ADP 160819P00047500 P 08/19/16 47.5 0.00 0.20
ADP 160819P00050000 P 08/19/16 50.0 0.00 0.20
ADP 160819P00055000 P 08/19/16 55.0 0.00 0.20
ADP 160819P00060000 P 08/19/16 60.0 0.00 0.20
ADP 160819P00065000 P 08/19/16 65.0 0.00 0.20
ADP 160819P00070000 P 08/19/16 70.0 0.00 0.20
ADP 160819P00075000 P 08/19/16 75.0 0.00 0.25
ADP 160819P00077500 P 08/19/16 77.5 0.00 0.25
ADP 160819P00080000 P 08/19/16 80.0 0.05 0.25
ADP 160819P00082500 P 08/19/16 82.5 0.05 0.15
ADP 160819P00085000 P 08/19/16 85.0 0.10 0.20
ADP 160819P00087500 P 08/19/16 87.5 0.10 0.25
ADP 160819P00090000 P 08/19/16 90.0 0.35 0.45
ADP 160819P00092500 P 08/19/16 92.5 0.65 0.80
ADP 160819P00095000 P 08/19/16 95.0 1.40 1.55
ADP 160819P00097500 P 08/19/16 97.5 2.75 3.20
ADP 160819P00100000 P 08/19/16 100.0 4.60 5.40
ADP 160819P00105000 P 08/19/16 105.0 9.40 10.40
ADP 160819P00110000 P 08/19/16 110.0 14.30 15.70
ADP 160819P00115000 P 08/19/16 115.0 17.90 20.70
ADP 160819P00120000 P 08/19/16 120.0 24.30 25.70
ADP 160819P00125000 P 08/19/16 125.0 29.30 30.70
ADP 160916C00050000 C 09/16/16 50.0 44.80 45.80
ADP 160916C00055000 C 09/16/16 55.0 39.30 42.40
ADP 160916C00060000 C 09/16/16 60.0 34.40 36.00
ADP 160916C00065000 C 09/16/16 65.0 29.40 30.80
ADP 160916C00070000 C 09/16/16 70.0 24.40 25.80
ADP 160916C00075000 C 09/16/16 75.0 19.50 20.90
ADP 160916C00080000 C 09/16/16 80.0 14.90 15.90
ADP 160916C00085000 C 09/16/16 85.0 10.10 10.90
ADP 160916C00087500 C 09/16/16 87.5 7.80 8.40
ADP 160916C00090000 C 09/16/16 90.0 5.60 6.20
ADP 160916C00092500 C 09/16/16 92.5 3.70 4.10
ADP 160916C00095000 C 09/16/16 95.0 2.00 2.35
ADP 160916C00097500 C 09/16/16 97.5 0.85 1.15
ADP 160916C00100000 C 09/16/16 100.0 0.30 0.45
ADP 160916C00105000 C 09/16/16 105.0 0.00 0.20
ADP 160916C00110000 C 09/16/16 110.0 0.00 0.20
ADP 160916C00115000 C 09/16/16 115.0 0.00 0.20
ADP 160916C00120000 C 09/16/16 120.0 0.00 0.20
ADP 160916C00125000 C 09/16/16 125.0 0.00 0.20
ADP 160916C00130000 C 09/16/16 130.0 0.00 0.20
ADP 160916C00135000 C 09/16/16 135.0 0.00 0.20
ADP 160916C00140000 C 09/16/16 140.0 0.00 0.20
ADP 160916P00050000 P 09/16/16 50.0 0.00 0.20
ADP 160916P00055000 P 09/16/16 55.0 0.00 0.20
ADP 160916P00060000 P 09/16/16 60.0 0.00 0.25
ADP 160916P00065000 P 09/16/16 65.0 0.00 0.25
ADP 160916P00070000 P 09/16/16 70.0 0.00 0.25
ADP 160916P00075000 P 09/16/16 75.0 0.05 0.30
ADP 160916P00080000 P 09/16/16 80.0 0.15 0.35
ADP 160916P00085000 P 09/16/16 85.0 0.30 0.50
ADP 160916P00087500 P 09/16/16 87.5 0.50 0.70
ADP 160916P00090000 P 09/16/16 90.0 0.85 1.05
ADP 160916P00092500 P 09/16/16 92.5 1.35 1.65
ADP 160916P00095000 P 09/16/16 95.0 2.20 2.45
ADP 160916P00097500 P 09/16/16 97.5 3.50 4.10
ADP 160916P00100000 P 09/16/16 100.0 5.30 6.00
ADP 160916P00105000 P 09/16/16 105.0 10.00 10.70
ADP 160916P00110000 P 09/16/16 110.0 14.70 16.00
ADP 160916P00115000 P 09/16/16 115.0 19.70 21.20
ADP 160916P00120000 P 09/16/16 120.0 23.20 26.20
ADP 160916P00125000 P 09/16/16 125.0 29.60 31.20
ADP 160916P00130000 P 09/16/16 130.0 33.10 37.30
ADP 160916P00135000 P 09/16/16 135.0 39.50 42.30
ADP 160916P00140000 P 09/16/16 140.0 44.90 45.70
ADP 161118C00045000 C 11/18/16 45.0 49.70 50.60
ADP 161118C00047500 C 11/18/16 47.5 45.50 48.50
ADP 161118C00050000 C 11/18/16 50.0 42.90 46.10
ADP 161118C00055000 C 11/18/16 55.0 37.90 41.10
ADP 161118C00060000 C 11/18/16 60.0 33.00 36.20
ADP 161118C00065000 C 11/18/16 65.0 28.00 31.10
ADP 161118C00070000 C 11/18/16 70.0 24.90 25.70
ADP 161118C00075000 C 11/18/16 75.0 20.00 20.80
ADP 161118C00077500 C 11/18/16 77.5 17.90 18.30
ADP 161118C00080000 C 11/18/16 80.0 15.50 15.90
ADP 161118C00082500 C 11/18/16 82.5 13.10 13.50
ADP 161118C00085000 C 11/18/16 85.0 10.70 11.30
ADP 161118C00087500 C 11/18/16 87.5 8.50 9.10
ADP 161118C00090000 C 11/18/16 90.0 6.40 7.00
ADP 161118C00092500 C 11/18/16 92.5 4.60 5.20
ADP 161118C00095000 C 11/18/16 95.0 3.10 3.60
ADP 161118C00097500 C 11/18/16 97.5 2.15 2.35
ADP 161118C00100000 C 11/18/16 100.0 1.20 1.30
ADP 161118C00105000 C 11/18/16 105.0 0.30 0.40
ADP 161118C00110000 C 11/18/16 110.0 0.00 0.20
ADP 161118C00115000 C 11/18/16 115.0 0.00 0.10
ADP 161118C00120000 C 11/18/16 120.0 0.00 0.10
ADP 161118C00125000 C 11/18/16 125.0 0.00 0.10
ADP 161118C00130000 C 11/18/16 130.0 0.00 0.05
ADP 161118P00045000 P 11/18/16 45.0 0.00 0.10
ADP 161118P00047500 P 11/18/16 47.5 0.00 0.10
ADP 161118P00050000 P 11/18/16 50.0 0.00 0.10
ADP 161118P00055000 P 11/18/16 55.0 0.05 0.20
ADP 161118P00060000 P 11/18/16 60.0 0.10 0.35
ADP 161118P00065000 P 11/18/16 65.0 0.15 0.35
ADP 161118P00070000 P 11/18/16 70.0 0.20 0.40
ADP 161118P00075000 P 11/18/16 75.0 0.45 0.55
ADP 161118P00077500 P 11/18/16 77.5 0.50 0.70
ADP 161118P00080000 P 11/18/16 80.0 0.60 0.70
ADP 161118P00082500 P 11/18/16 82.5 0.85 1.00
ADP 161118P00085000 P 11/18/16 85.0 1.10 1.20
ADP 161118P00087500 P 11/18/16 87.5 1.45 1.55
ADP 161118P00090000 P 11/18/16 90.0 1.90 2.20
ADP 161118P00092500 P 11/18/16 92.5 2.65 2.75
ADP 161118P00095000 P 11/18/16 95.0 3.60 3.80
ADP 161118P00097500 P 11/18/16 97.5 4.70 5.20
ADP 161118P00100000 P 11/18/16 100.0 6.20 6.80
ADP 161118P00105000 P 11/18/16 105.0 10.30 10.80
ADP 161118P00110000 P 11/18/16 110.0 15.00 15.80
ADP 161118P00115000 P 11/18/16 115.0 17.90 21.20
ADP 161118P00120000 P 11/18/16 120.0 22.90 27.40
ADP 161118P00125000 P 11/18/16 125.0 29.40 30.80
ADP 161118P00130000 P 11/18/16 130.0 34.40 35.80
ADP 170217C00045000 C 02/17/17 45.0 49.70 50.60
ADP 170217C00050000 C 02/17/17 50.0 44.20 46.10
ADP 170217C00055000 C 02/17/17 55.0 39.20 41.10
ADP 170217C00060000 C 02/17/17 60.0 34.20 36.10
ADP 170217C00065000 C 02/17/17 65.0 29.30 31.20
ADP 170217C00070000 C 02/17/17 70.0 24.40 26.30
ADP 170217C00075000 C 02/17/17 75.0 20.50 21.00
ADP 170217C00080000 C 02/17/17 80.0 15.80 16.40
ADP 170217C00082500 C 02/17/17 82.5 13.50 14.10
ADP 170217C00085000 C 02/17/17 85.0 11.30 12.00
ADP 170217C00087500 C 02/17/17 87.5 9.20 9.90
ADP 170217C00090000 C 02/17/17 90.0 7.30 8.00
ADP 170217C00092500 C 02/17/17 92.5 5.60 6.30
ADP 170217C00095000 C 02/17/17 95.0 4.10 4.80
ADP 170217C00097500 C 02/17/17 97.5 3.00 3.40
ADP 170217C00100000 C 02/17/17 100.0 1.90 2.40
ADP 170217C00105000 C 02/17/17 105.0 0.65 1.00
ADP 170217C00110000 C 02/17/17 110.0 0.10 0.50
ADP 170217C00115000 C 02/17/17 115.0 0.00 0.25
ADP 170217C00120000 C 02/17/17 120.0 0.00 0.15
ADP 170217C00125000 C 02/17/17 125.0 0.00 0.10
ADP 170217C00130000 C 02/17/17 130.0 0.00 0.10
ADP 170217P00045000 P 02/17/17 45.0 0.10 0.25
ADP 170217P00050000 P 02/17/17 50.0 0.15 0.40
ADP 170217P00055000 P 02/17/17 55.0 0.20 0.60
ADP 170217P00060000 P 02/17/17 60.0 0.25 0.70
ADP 170217P00065000 P 02/17/17 65.0 0.40 0.80
ADP 170217P00070000 P 02/17/17 70.0 0.55 1.00
ADP 170217P00075000 P 02/17/17 75.0 0.80 1.25
ADP 170217P00080000 P 02/17/17 80.0 1.35 1.55
ADP 170217P00082500 P 02/17/17 82.5 1.55 1.95
ADP 170217P00085000 P 02/17/17 85.0 1.90 2.40
ADP 170217P00087500 P 02/17/17 87.5 2.35 2.90
ADP 170217P00090000 P 02/17/17 90.0 2.95 3.50
ADP 170217P00092500 P 02/17/17 92.5 3.80 4.40
ADP 170217P00095000 P 02/17/17 95.0 4.80 5.40
ADP 170217P00097500 P 02/17/17 97.5 6.00 6.70
ADP 170217P00100000 P 02/17/17 100.0 7.50 8.20
ADP 170217P00105000 P 02/17/17 105.0 11.30 11.90
ADP 170217P00110000 P 02/17/17 110.0 15.50 16.40
ADP 170217P00115000 P 02/17/17 115.0 20.10 21.80
ADP 170217P00120000 P 02/17/17 120.0 24.80 26.70
ADP 170217P00125000 P 02/17/17 125.0 29.80 31.70
ADP 170217P00130000 P 02/17/17 130.0 35.10 36.20

OPRA data is delayed 15 minutes.