Automatic Data Proccessing Inc (ADP)
| As of Jun 19 2013 5:52PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ADP 130622C00050000 |
C |
06/22/13 |
50.0 |
17.80 |
20.70 |
| ADP 130622C00055000 |
C |
06/22/13 |
55.0 |
12.60 |
15.70 |
| ADP 130622C00057500 |
C |
06/22/13 |
57.5 |
10.30 |
13.20 |
| ADP 130622C00060000 |
C |
06/22/13 |
60.0 |
8.90 |
9.20 |
| ADP 130622C00062500 |
C |
06/22/13 |
62.5 |
6.50 |
6.80 |
| ADP 130622C00065000 |
C |
06/22/13 |
65.0 |
4.00 |
4.30 |
| ADP 130622C00067500 |
C |
06/22/13 |
67.5 |
1.55 |
1.70 |
| ADP 130622C00070000 |
C |
06/22/13 |
70.0 |
0.05 |
0.15 |
| ADP 130622C00072500 |
C |
06/22/13 |
72.5 |
0.00 |
0.05 |
| ADP 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.05 |
| ADP 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.05 |
| ADP 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.05 |
| ADP 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.05 |
| ADP 130622P00057500 |
P |
06/22/13 |
57.5 |
0.00 |
0.05 |
| ADP 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.05 |
| ADP 130622P00062500 |
P |
06/22/13 |
62.5 |
0.00 |
0.05 |
| ADP 130622P00065000 |
P |
06/22/13 |
65.0 |
0.00 |
0.10 |
| ADP 130622P00067500 |
P |
06/22/13 |
67.5 |
0.05 |
0.10 |
| ADP 130622P00070000 |
P |
06/22/13 |
70.0 |
0.95 |
1.10 |
| ADP 130622P00072500 |
P |
06/22/13 |
72.5 |
2.40 |
3.70 |
| ADP 130622P00075000 |
P |
06/22/13 |
75.0 |
4.70 |
6.20 |
| ADP 130622P00080000 |
P |
06/22/13 |
80.0 |
8.70 |
12.30 |
| ADP 130720C00055000 |
C |
07/20/13 |
55.0 |
12.90 |
14.50 |
| ADP 130720C00060000 |
C |
07/20/13 |
60.0 |
8.20 |
9.50 |
| ADP 130720C00062500 |
C |
07/20/13 |
62.5 |
6.50 |
7.00 |
| ADP 130720C00065000 |
C |
07/20/13 |
65.0 |
4.20 |
4.50 |
| ADP 130720C00067500 |
C |
07/20/13 |
67.5 |
2.15 |
2.35 |
| ADP 130720C00070000 |
C |
07/20/13 |
70.0 |
0.70 |
0.85 |
| ADP 130720C00072500 |
C |
07/20/13 |
72.5 |
0.10 |
0.15 |
| ADP 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.10 |
| ADP 130720C00077500 |
C |
07/20/13 |
77.5 |
0.00 |
0.05 |
| ADP 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.05 |
| ADP 130720C00085000 |
C |
07/20/13 |
85.0 |
0.00 |
0.05 |
| ADP 130720C00090000 |
C |
07/20/13 |
90.0 |
0.00 |
0.05 |
| ADP 130720C00095000 |
C |
07/20/13 |
95.0 |
0.00 |
0.05 |
| ADP 130720P00055000 |
P |
07/20/13 |
55.0 |
0.00 |
0.10 |
| ADP 130720P00060000 |
P |
07/20/13 |
60.0 |
0.00 |
0.15 |
| ADP 130720P00062500 |
P |
07/20/13 |
62.5 |
0.05 |
0.15 |
| ADP 130720P00065000 |
P |
07/20/13 |
65.0 |
0.20 |
0.30 |
| ADP 130720P00067500 |
P |
07/20/13 |
67.5 |
0.60 |
0.70 |
| ADP 130720P00070000 |
P |
07/20/13 |
70.0 |
1.60 |
1.75 |
| ADP 130720P00072500 |
P |
07/20/13 |
72.5 |
3.40 |
3.70 |
| ADP 130720P00075000 |
P |
07/20/13 |
75.0 |
4.60 |
6.80 |
| ADP 130720P00077500 |
P |
07/20/13 |
77.5 |
6.90 |
8.80 |
| ADP 130720P00080000 |
P |
07/20/13 |
80.0 |
9.30 |
12.60 |
| ADP 130720P00085000 |
P |
07/20/13 |
85.0 |
14.30 |
17.50 |
| ADP 130720P00090000 |
P |
07/20/13 |
90.0 |
19.40 |
22.50 |
| ADP 130720P00095000 |
P |
07/20/13 |
95.0 |
24.40 |
27.50 |
| ADP 130817C00040000 |
C |
08/17/13 |
40.0 |
27.50 |
31.30 |
| ADP 130817C00045000 |
C |
08/17/13 |
45.0 |
22.50 |
25.90 |
| ADP 130817C00050000 |
C |
08/17/13 |
50.0 |
17.50 |
21.00 |
| ADP 130817C00052500 |
C |
08/17/13 |
52.5 |
15.00 |
18.50 |
| ADP 130817C00055000 |
C |
08/17/13 |
55.0 |
13.10 |
15.80 |
| ADP 130817C00057500 |
C |
08/17/13 |
57.5 |
10.60 |
13.30 |
| ADP 130817C00060000 |
C |
08/17/13 |
60.0 |
8.20 |
10.20 |
| ADP 130817C00062500 |
C |
08/17/13 |
62.5 |
6.80 |
7.10 |
| ADP 130817C00065000 |
C |
08/17/13 |
65.0 |
4.60 |
4.90 |
| ADP 130817C00067500 |
C |
08/17/13 |
67.5 |
2.75 |
2.90 |
| ADP 130817C00070000 |
C |
08/17/13 |
70.0 |
1.30 |
1.40 |
| ADP 130817C00072500 |
C |
08/17/13 |
72.5 |
0.45 |
0.55 |
| ADP 130817C00075000 |
C |
08/17/13 |
75.0 |
0.10 |
0.20 |
| ADP 130817C00077500 |
C |
08/17/13 |
77.5 |
0.00 |
0.15 |
| ADP 130817C00080000 |
C |
08/17/13 |
80.0 |
0.00 |
0.10 |
| ADP 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.05 |
| ADP 130817P00045000 |
P |
08/17/13 |
45.0 |
0.00 |
0.10 |
| ADP 130817P00050000 |
P |
08/17/13 |
50.0 |
0.00 |
0.05 |
| ADP 130817P00052500 |
P |
08/17/13 |
52.5 |
0.00 |
0.15 |
| ADP 130817P00055000 |
P |
08/17/13 |
55.0 |
0.05 |
0.15 |
| ADP 130817P00057500 |
P |
08/17/13 |
57.5 |
0.10 |
0.15 |
| ADP 130817P00060000 |
P |
08/17/13 |
60.0 |
0.15 |
0.25 |
| ADP 130817P00062500 |
P |
08/17/13 |
62.5 |
0.30 |
0.40 |
| ADP 130817P00065000 |
P |
08/17/13 |
65.0 |
0.60 |
0.70 |
| ADP 130817P00067500 |
P |
08/17/13 |
67.5 |
1.15 |
1.25 |
| ADP 130817P00070000 |
P |
08/17/13 |
70.0 |
2.20 |
2.35 |
| ADP 130817P00072500 |
P |
08/17/13 |
72.5 |
3.80 |
4.00 |
| ADP 130817P00075000 |
P |
08/17/13 |
75.0 |
5.90 |
6.20 |
| ADP 130817P00077500 |
P |
08/17/13 |
77.5 |
7.60 |
8.80 |
| ADP 130817P00080000 |
P |
08/17/13 |
80.0 |
8.90 |
12.10 |
| ADP 131116C00040000 |
C |
11/16/13 |
40.0 |
27.50 |
30.90 |
| ADP 131116C00045000 |
C |
11/16/13 |
45.0 |
22.60 |
25.90 |
| ADP 131116C00050000 |
C |
11/16/13 |
50.0 |
18.00 |
20.80 |
| ADP 131116C00055000 |
C |
11/16/13 |
55.0 |
13.30 |
15.30 |
| ADP 131116C00057500 |
C |
11/16/13 |
57.5 |
10.80 |
13.60 |
| ADP 131116C00060000 |
C |
11/16/13 |
60.0 |
9.50 |
9.80 |
| ADP 131116C00062500 |
C |
11/16/13 |
62.5 |
7.40 |
7.70 |
| ADP 131116C00065000 |
C |
11/16/13 |
65.0 |
5.40 |
5.60 |
| ADP 131116C00067500 |
C |
11/16/13 |
67.5 |
3.70 |
3.90 |
| ADP 131116C00070000 |
C |
11/16/13 |
70.0 |
2.30 |
2.50 |
| ADP 131116C00072500 |
C |
11/16/13 |
72.5 |
1.30 |
1.45 |
| ADP 131116C00075000 |
C |
11/16/13 |
75.0 |
0.65 |
0.80 |
| ADP 131116C00077500 |
C |
11/16/13 |
77.5 |
0.30 |
0.40 |
| ADP 131116C00080000 |
C |
11/16/13 |
80.0 |
0.10 |
0.20 |
| ADP 131116C00085000 |
C |
11/16/13 |
85.0 |
0.00 |
0.10 |
| ADP 131116P00040000 |
P |
11/16/13 |
40.0 |
0.00 |
0.20 |
| ADP 131116P00045000 |
P |
11/16/13 |
45.0 |
0.05 |
0.25 |
| ADP 131116P00050000 |
P |
11/16/13 |
50.0 |
0.20 |
0.30 |
| ADP 131116P00055000 |
P |
11/16/13 |
55.0 |
0.35 |
0.45 |
| ADP 131116P00057500 |
P |
11/16/13 |
57.5 |
0.50 |
0.60 |
| ADP 131116P00060000 |
P |
11/16/13 |
60.0 |
0.75 |
0.85 |
| ADP 131116P00062500 |
P |
11/16/13 |
62.5 |
1.10 |
1.20 |
| ADP 131116P00065000 |
P |
11/16/13 |
65.0 |
1.65 |
1.75 |
| ADP 131116P00067500 |
P |
11/16/13 |
67.5 |
2.45 |
2.60 |
| ADP 131116P00070000 |
P |
11/16/13 |
70.0 |
3.60 |
3.80 |
| ADP 131116P00072500 |
P |
11/16/13 |
72.5 |
5.00 |
5.30 |
| ADP 131116P00075000 |
P |
11/16/13 |
75.0 |
6.90 |
7.10 |
| ADP 131116P00077500 |
P |
11/16/13 |
77.5 |
8.40 |
9.40 |
| ADP 131116P00080000 |
P |
11/16/13 |
80.0 |
9.20 |
12.60 |
| ADP 131116P00085000 |
P |
11/16/13 |
85.0 |
15.00 |
17.40 |
| ADP 140118C00030000 |
C |
01/18/14 |
30.0 |
38.80 |
39.70 |
| ADP 140118C00035000 |
C |
01/18/14 |
35.0 |
33.80 |
34.70 |
| ADP 140118C00040000 |
C |
01/18/14 |
40.0 |
28.90 |
29.70 |
| ADP 140118C00045000 |
C |
01/18/14 |
45.0 |
23.90 |
24.70 |
| ADP 140118C00050000 |
C |
01/18/14 |
50.0 |
19.10 |
19.80 |
| ADP 140118C00052500 |
C |
01/18/14 |
52.5 |
16.70 |
17.30 |
| ADP 140118C00055000 |
C |
01/18/14 |
55.0 |
14.30 |
14.70 |
| ADP 140118C00057500 |
C |
01/18/14 |
57.5 |
12.00 |
12.30 |
| ADP 140118C00060000 |
C |
01/18/14 |
60.0 |
9.80 |
10.10 |
| ADP 140118C00062500 |
C |
01/18/14 |
62.5 |
7.70 |
8.00 |
| ADP 140118C00065000 |
C |
01/18/14 |
65.0 |
5.80 |
6.00 |
| ADP 140118C00067500 |
C |
01/18/14 |
67.5 |
4.10 |
4.40 |
| ADP 140118C00070000 |
C |
01/18/14 |
70.0 |
2.85 |
3.00 |
| ADP 140118C00072500 |
C |
01/18/14 |
72.5 |
1.80 |
1.95 |
| ADP 140118C00075000 |
C |
01/18/14 |
75.0 |
1.05 |
1.20 |
| ADP 140118C00077500 |
C |
01/18/14 |
77.5 |
0.60 |
0.70 |
| ADP 140118C00080000 |
C |
01/18/14 |
80.0 |
0.30 |
0.40 |
| ADP 140118C00085000 |
C |
01/18/14 |
85.0 |
0.05 |
0.15 |
| ADP 140118C00090000 |
C |
01/18/14 |
90.0 |
0.00 |
0.10 |
| ADP 140118P00030000 |
P |
01/18/14 |
30.0 |
0.00 |
0.10 |
| ADP 140118P00035000 |
P |
01/18/14 |
35.0 |
0.00 |
0.20 |
| ADP 140118P00040000 |
P |
01/18/14 |
40.0 |
0.10 |
0.25 |
| ADP 140118P00045000 |
P |
01/18/14 |
45.0 |
0.20 |
0.35 |
| ADP 140118P00050000 |
P |
01/18/14 |
50.0 |
0.35 |
0.45 |
| ADP 140118P00052500 |
P |
01/18/14 |
52.5 |
0.45 |
0.60 |
| ADP 140118P00055000 |
P |
01/18/14 |
55.0 |
0.60 |
0.75 |
| ADP 140118P00057500 |
P |
01/18/14 |
57.5 |
0.85 |
1.00 |
| ADP 140118P00060000 |
P |
01/18/14 |
60.0 |
1.20 |
1.35 |
| ADP 140118P00062500 |
P |
01/18/14 |
62.5 |
1.65 |
1.80 |
| ADP 140118P00065000 |
P |
01/18/14 |
65.0 |
2.35 |
2.45 |
| ADP 140118P00067500 |
P |
01/18/14 |
67.5 |
3.20 |
3.40 |
| ADP 140118P00070000 |
P |
01/18/14 |
70.0 |
4.40 |
4.60 |
| ADP 140118P00072500 |
P |
01/18/14 |
72.5 |
5.90 |
6.10 |
| ADP 140118P00075000 |
P |
01/18/14 |
75.0 |
7.60 |
7.90 |
| ADP 140118P00077500 |
P |
01/18/14 |
77.5 |
9.60 |
9.90 |
| ADP 140118P00080000 |
P |
01/18/14 |
80.0 |
11.90 |
12.20 |
| ADP 140118P00085000 |
P |
01/18/14 |
85.0 |
16.30 |
16.90 |
| ADP 140118P00090000 |
P |
01/18/14 |
90.0 |
21.20 |
22.00 |
| ADP 150117C00030000 |
C |
01/17/15 |
30.0 |
38.80 |
39.80 |
| ADP 150117C00035000 |
C |
01/17/15 |
35.0 |
33.80 |
34.80 |
| ADP 150117C00040000 |
C |
01/17/15 |
40.0 |
28.90 |
29.70 |
| ADP 150117C00045000 |
C |
01/17/15 |
45.0 |
24.10 |
24.80 |
| ADP 150117C00050000 |
C |
01/17/15 |
50.0 |
19.50 |
20.10 |
| ADP 150117C00052500 |
C |
01/17/15 |
52.5 |
17.20 |
17.60 |
| ADP 150117C00055000 |
C |
01/17/15 |
55.0 |
15.10 |
15.50 |
| ADP 150117C00057500 |
C |
01/17/15 |
57.5 |
13.10 |
13.50 |
| ADP 150117C00060000 |
C |
01/17/15 |
60.0 |
11.10 |
11.50 |
| ADP 150117C00062500 |
C |
01/17/15 |
62.5 |
9.40 |
9.80 |
| ADP 150117C00065000 |
C |
01/17/15 |
65.0 |
7.90 |
8.20 |
| ADP 150117C00067500 |
C |
01/17/15 |
67.5 |
6.50 |
6.70 |
| ADP 150117C00070000 |
C |
01/17/15 |
70.0 |
5.20 |
5.50 |
| ADP 150117C00072500 |
C |
01/17/15 |
72.5 |
4.20 |
4.40 |
| ADP 150117C00075000 |
C |
01/17/15 |
75.0 |
3.30 |
3.50 |
| ADP 150117C00077500 |
C |
01/17/15 |
77.5 |
2.55 |
2.70 |
| ADP 150117C00080000 |
C |
01/17/15 |
80.0 |
1.95 |
2.10 |
| ADP 150117C00085000 |
C |
01/17/15 |
85.0 |
1.05 |
1.25 |
| ADP 150117C00090000 |
C |
01/17/15 |
90.0 |
0.55 |
0.70 |
| ADP 150117C00095000 |
C |
01/17/15 |
95.0 |
0.25 |
0.40 |
| ADP 150117C00100000 |
C |
01/17/15 |
100.0 |
0.10 |
0.25 |
| ADP 150117P00030000 |
P |
01/17/15 |
30.0 |
0.30 |
0.50 |
| ADP 150117P00035000 |
P |
01/17/15 |
35.0 |
0.50 |
0.60 |
| ADP 150117P00040000 |
P |
01/17/15 |
40.0 |
0.75 |
0.90 |
| ADP 150117P00045000 |
P |
01/17/15 |
45.0 |
1.15 |
1.40 |
| ADP 150117P00050000 |
P |
01/17/15 |
50.0 |
1.75 |
1.95 |
| ADP 150117P00052500 |
P |
01/17/15 |
52.5 |
2.15 |
2.35 |
| ADP 150117P00055000 |
P |
01/17/15 |
55.0 |
2.65 |
2.85 |
| ADP 150117P00057500 |
P |
01/17/15 |
57.5 |
3.20 |
3.50 |
| ADP 150117P00060000 |
P |
01/17/15 |
60.0 |
3.90 |
4.20 |
| ADP 150117P00062500 |
P |
01/17/15 |
62.5 |
4.70 |
5.00 |
| ADP 150117P00065000 |
P |
01/17/15 |
65.0 |
5.70 |
6.00 |
| ADP 150117P00067500 |
P |
01/17/15 |
67.5 |
6.80 |
7.10 |
| ADP 150117P00070000 |
P |
01/17/15 |
70.0 |
8.10 |
8.50 |
| ADP 150117P00072500 |
P |
01/17/15 |
72.5 |
9.60 |
9.90 |
| ADP 150117P00075000 |
P |
01/17/15 |
75.0 |
11.20 |
11.60 |
| ADP 150117P00077500 |
P |
01/17/15 |
77.5 |
12.90 |
13.30 |
| ADP 150117P00080000 |
P |
01/17/15 |
80.0 |
14.80 |
15.20 |
| ADP 150117P00085000 |
P |
01/17/15 |
85.0 |
18.60 |
19.30 |
| ADP 150117P00090000 |
P |
01/17/15 |
90.0 |
23.30 |
23.80 |
| ADP 150117P00095000 |
P |
01/17/15 |
95.0 |
27.30 |
28.70 |
| ADP 150117P00100000 |
P |
01/17/15 |
100.0 |
32.20 |
33.50 |
|
