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 (2014-05-16)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Jul 25 2014 2:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 140816C00060000 C 08/16/14 60.0 21.80 22.70
ADP 140816C00065000 C 08/16/14 65.0 17.00 17.70
ADP 140816C00067500 C 08/16/14 67.5 14.40 15.40
ADP 140816C00070000 C 08/16/14 70.0 12.00 12.80
ADP 140816C00072500 C 08/16/14 72.5 9.50 10.30
ADP 140816C00075000 C 08/16/14 75.0 7.00 7.80
ADP 140816C00077500 C 08/16/14 77.5 4.60 5.20
ADP 140816C00080000 C 08/16/14 80.0 2.60 2.85
ADP 140816C00082500 C 08/16/14 82.5 1.00 1.05
ADP 140816C00085000 C 08/16/14 85.0 0.10 0.20
ADP 140816C00087500 C 08/16/14 87.5 0.00 0.05
ADP 140816C00090000 C 08/16/14 90.0 0.00 0.05
ADP 140816C00095000 C 08/16/14 95.0 0.00 0.05
ADP 140816C00100000 C 08/16/14 100.0 0.00 0.05
ADP 140816P00060000 P 08/16/14 60.0 0.00 0.05
ADP 140816P00065000 P 08/16/14 65.0 0.00 0.05
ADP 140816P00067500 P 08/16/14 67.5 0.00 0.05
ADP 140816P00070000 P 08/16/14 70.0 0.00 0.05
ADP 140816P00072500 P 08/16/14 72.5 0.00 0.10
ADP 140816P00075000 P 08/16/14 75.0 0.00 0.20
ADP 140816P00077500 P 08/16/14 77.5 0.05 0.20
ADP 140816P00080000 P 08/16/14 80.0 0.35 0.45
ADP 140816P00082500 P 08/16/14 82.5 1.10 1.20
ADP 140816P00085000 P 08/16/14 85.0 2.50 3.20
ADP 140816P00087500 P 08/16/14 87.5 4.80 5.60
ADP 140816P00090000 P 08/16/14 90.0 7.30 8.10
ADP 140816P00095000 P 08/16/14 95.0 12.20 13.30
ADP 140816P00100000 P 08/16/14 100.0 17.20 18.10
ADP 140920C00060000 C 09/20/14 60.0 21.70 22.90
ADP 140920C00065000 C 09/20/14 65.0 16.50 18.50
ADP 140920C00070000 C 09/20/14 70.0 11.70 12.90
ADP 140920C00072500 C 09/20/14 72.5 8.60 10.60
ADP 140920C00075000 C 09/20/14 75.0 6.20 7.90
ADP 140920C00077500 C 09/20/14 77.5 4.80 5.60
ADP 140920C00080000 C 09/20/14 80.0 3.00 3.20
ADP 140920C00082500 C 09/20/14 82.5 1.35 1.55
ADP 140920C00085000 C 09/20/14 85.0 0.40 0.50
ADP 140920C00087500 C 09/20/14 87.5 0.05 0.15
ADP 140920C00090000 C 09/20/14 90.0 0.00 0.05
ADP 140920C00095000 C 09/20/14 95.0 0.00 0.05
ADP 140920C00100000 C 09/20/14 100.0 0.00 0.05
ADP 140920P00060000 P 09/20/14 60.0 0.00 0.05
ADP 140920P00065000 P 09/20/14 65.0 0.00 0.10
ADP 140920P00070000 P 09/20/14 70.0 0.00 0.25
ADP 140920P00072500 P 09/20/14 72.5 0.05 0.25
ADP 140920P00075000 P 09/20/14 75.0 0.15 0.35
ADP 140920P00077500 P 09/20/14 77.5 0.40 0.60
ADP 140920P00080000 P 09/20/14 80.0 0.90 1.10
ADP 140920P00082500 P 09/20/14 82.5 1.85 2.10
ADP 140920P00085000 P 09/20/14 85.0 3.40 3.70
ADP 140920P00087500 P 09/20/14 87.5 5.30 6.10
ADP 140920P00090000 P 09/20/14 90.0 7.10 8.60
ADP 140920P00095000 P 09/20/14 95.0 12.10 13.80
ADP 140920P00100000 P 09/20/14 100.0 17.20 18.70
ADP 141122C00055000 C 11/22/14 55.0 26.80 28.00
ADP 141122C00060000 C 11/22/14 60.0 21.70 22.90
ADP 141122C00065000 C 11/22/14 65.0 16.70 17.90
ADP 141122C00067500 C 11/22/14 67.5 14.50 15.40
ADP 141122C00070000 C 11/22/14 70.0 12.10 12.90
ADP 141122C00072500 C 11/22/14 72.5 9.70 10.40
ADP 141122C00075000 C 11/22/14 75.0 7.40 8.20
ADP 141122C00077500 C 11/22/14 77.5 5.40 5.80
ADP 141122C00080000 C 11/22/14 80.0 3.70 3.90
ADP 141122C00082500 C 11/22/14 82.5 2.20 2.35
ADP 141122C00085000 C 11/22/14 85.0 1.15 1.20
ADP 141122C00087500 C 11/22/14 87.5 0.45 0.65
ADP 141122C00090000 C 11/22/14 90.0 0.10 0.30
ADP 141122C00095000 C 11/22/14 95.0 0.00 0.10
ADP 141122P00055000 P 11/22/14 55.0 0.00 0.10
ADP 141122P00060000 P 11/22/14 60.0 0.05 0.20
ADP 141122P00065000 P 11/22/14 65.0 0.10 0.30
ADP 141122P00067500 P 11/22/14 67.5 0.15 0.35
ADP 141122P00070000 P 11/22/14 70.0 0.25 0.45
ADP 141122P00072500 P 11/22/14 72.5 0.45 0.60
ADP 141122P00075000 P 11/22/14 75.0 0.70 0.80
ADP 141122P00077500 P 11/22/14 77.5 1.15 1.30
ADP 141122P00080000 P 11/22/14 80.0 1.80 2.00
ADP 141122P00082500 P 11/22/14 82.5 2.80 3.10
ADP 141122P00085000 P 11/22/14 85.0 4.20 4.60
ADP 141122P00087500 P 11/22/14 87.5 6.00 6.40
ADP 141122P00090000 P 11/22/14 90.0 8.00 8.70
ADP 141122P00095000 P 11/22/14 95.0 12.70 13.50
ADP 150117C00030000 C 01/17/15 30.0 50.40 54.30
ADP 150117C00035000 C 01/17/15 35.0 45.40 49.40
ADP 150117C00040000 C 01/17/15 40.0 40.40 44.30
ADP 150117C00042500 C 01/17/15 42.5 38.00 40.40
ADP 150117C00045000 C 01/17/15 45.0 35.40 39.30
ADP 150117C00047500 C 01/17/15 47.5 33.50 36.00
ADP 150117C00050000 C 01/17/15 50.0 30.60 32.90
ADP 150117C00052500 C 01/17/15 52.5 29.10 30.40
ADP 150117C00055000 C 01/17/15 55.0 25.80 29.10
ADP 150117C00057500 C 01/17/15 57.5 24.50 25.30
ADP 150117C00060000 C 01/17/15 60.0 22.00 22.90
ADP 150117C00062500 C 01/17/15 62.5 19.50 20.40
ADP 150117C00065000 C 01/17/15 65.0 17.00 17.90
ADP 150117C00067500 C 01/17/15 67.5 14.60 15.40
ADP 150117C00070000 C 01/17/15 70.0 12.20 12.90
ADP 150117C00072500 C 01/17/15 72.5 9.90 10.40
ADP 150117C00075000 C 01/17/15 75.0 7.70 8.20
ADP 150117C00077500 C 01/17/15 77.5 5.70 6.20
ADP 150117C00080000 C 01/17/15 80.0 4.00 4.40
ADP 150117C00082500 C 01/17/15 82.5 2.60 3.00
ADP 150117C00085000 C 01/17/15 85.0 1.50 1.75
ADP 150117C00087500 C 01/17/15 87.5 0.80 1.00
ADP 150117C00090000 C 01/17/15 90.0 0.35 0.55
ADP 150117C00095000 C 01/17/15 95.0 0.05 0.15
ADP 150117C00100000 C 01/17/15 100.0 0.00 0.05
ADP 150117P00030000 P 01/17/15 30.0 0.00 0.05
ADP 150117P00035000 P 01/17/15 35.0 0.00 0.05
ADP 150117P00040000 P 01/17/15 40.0 0.00 0.05
ADP 150117P00042500 P 01/17/15 42.5 0.00 0.05
ADP 150117P00045000 P 01/17/15 45.0 0.00 0.05
ADP 150117P00047500 P 01/17/15 47.5 0.00 0.10
ADP 150117P00050000 P 01/17/15 50.0 0.00 0.15
ADP 150117P00052500 P 01/17/15 52.5 0.00 0.20
ADP 150117P00055000 P 01/17/15 55.0 0.05 0.25
ADP 150117P00057500 P 01/17/15 57.5 0.05 0.30
ADP 150117P00060000 P 01/17/15 60.0 0.10 0.35
ADP 150117P00062500 P 01/17/15 62.5 0.20 0.40
ADP 150117P00065000 P 01/17/15 65.0 0.25 0.50
ADP 150117P00067500 P 01/17/15 67.5 0.40 0.60
ADP 150117P00070000 P 01/17/15 70.0 0.70 0.80
ADP 150117P00072500 P 01/17/15 72.5 0.90 1.05
ADP 150117P00075000 P 01/17/15 75.0 1.30 1.40
ADP 150117P00077500 P 01/17/15 77.5 1.85 2.05
ADP 150117P00080000 P 01/17/15 80.0 2.65 2.85
ADP 150117P00082500 P 01/17/15 82.5 3.60 4.00
ADP 150117P00085000 P 01/17/15 85.0 5.00 5.50
ADP 150117P00087500 P 01/17/15 87.5 6.70 7.30
ADP 150117P00090000 P 01/17/15 90.0 8.80 9.40
ADP 150117P00095000 P 01/17/15 95.0 13.10 14.40
ADP 150117P00100000 P 01/17/15 100.0 18.00 19.30
ADP 150220C00042500 C 02/20/15 42.5 39.00 41.00
ADP 150220C00045000 C 02/20/15 45.0 35.60 39.00
ADP 150220C00047500 C 02/20/15 47.5 33.30 36.70
ADP 150220C00050000 C 02/20/15 50.0 30.80 34.20
ADP 150220C00055000 C 02/20/15 55.0 25.80 29.00
ADP 150220C00060000 C 02/20/15 60.0 20.80 23.40
ADP 150220C00065000 C 02/20/15 65.0 15.90 19.50
ADP 150220C00070000 C 02/20/15 70.0 12.20 13.20
ADP 150220C00072500 C 02/20/15 72.5 10.00 10.90
ADP 150220C00075000 C 02/20/15 75.0 7.90 8.50
ADP 150220C00077500 C 02/20/15 77.5 6.00 6.60
ADP 150220C00080000 C 02/20/15 80.0 4.30 4.80
ADP 150220C00082500 C 02/20/15 82.5 2.95 3.40
ADP 150220C00085000 C 02/20/15 85.0 1.90 2.20
ADP 150220C00087500 C 02/20/15 87.5 1.10 1.35
ADP 150220C00090000 C 02/20/15 90.0 0.60 0.80
ADP 150220C00095000 C 02/20/15 95.0 0.05 0.25
ADP 150220P00042500 P 02/20/15 42.5 0.00 0.05
ADP 150220P00045000 P 02/20/15 45.0 0.00 0.10
ADP 150220P00047500 P 02/20/15 47.5 0.00 0.15
ADP 150220P00050000 P 02/20/15 50.0 0.00 0.20
ADP 150220P00055000 P 02/20/15 55.0 0.05 0.25
ADP 150220P00060000 P 02/20/15 60.0 0.15 0.40
ADP 150220P00065000 P 02/20/15 65.0 0.40 0.55
ADP 150220P00070000 P 02/20/15 70.0 0.80 1.00
ADP 150220P00072500 P 02/20/15 72.5 1.10 1.30
ADP 150220P00075000 P 02/20/15 75.0 1.55 1.80
ADP 150220P00077500 P 02/20/15 77.5 2.10 2.45
ADP 150220P00080000 P 02/20/15 80.0 2.90 3.30
ADP 150220P00082500 P 02/20/15 82.5 4.00 4.40
ADP 150220P00085000 P 02/20/15 85.0 5.30 5.90
ADP 150220P00087500 P 02/20/15 87.5 7.00 7.60
ADP 150220P00090000 P 02/20/15 90.0 9.00 9.50
ADP 150220P00095000 P 02/20/15 95.0 13.20 14.50

OPRA data is delayed 15 minutes.