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 (2014-08-15)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141122C00060000 C 11/22/14 60.0 14.40 15.70
ADP 141122C00062500 C 11/22/14 62.5 11.90 13.30
ADP 141122C00065000 C 11/22/14 65.0 9.60 10.50
ADP 141122C00067500 C 11/22/14 67.5 7.20 8.00
ADP 141122C00070000 C 11/22/14 70.0 4.90 5.60
ADP 141122C00072500 C 11/22/14 72.5 2.80 3.00
ADP 141122C00075000 C 11/22/14 75.0 1.20 1.35
ADP 141122C00077500 C 11/22/14 77.5 0.30 0.40
ADP 141122C00080000 C 11/22/14 80.0 0.00 0.10
ADP 141122C00082500 C 11/22/14 82.5 0.00 0.05
ADP 141122C00085000 C 11/22/14 85.0 0.00 0.05
ADP 141122P00060000 P 11/22/14 60.0 0.00 0.10
ADP 141122P00062500 P 11/22/14 62.5 0.00 0.20
ADP 141122P00065000 P 11/22/14 65.0 0.00 0.25
ADP 141122P00067500 P 11/22/14 67.5 0.10 0.25
ADP 141122P00070000 P 11/22/14 70.0 0.30 0.40
ADP 141122P00072500 P 11/22/14 72.5 0.70 0.80
ADP 141122P00075000 P 11/22/14 75.0 1.55 1.70
ADP 141122P00077500 P 11/22/14 77.5 3.10 3.40
ADP 141122P00080000 P 11/22/14 80.0 4.70 5.60
ADP 141122P00082500 P 11/22/14 82.5 6.90 8.00
ADP 141122P00085000 P 11/22/14 85.0 9.10 10.70
ADP 141220C00055000 C 12/20/14 55.0 19.20 20.80
ADP 141220C00060000 C 12/20/14 60.0 14.30 15.80
ADP 141220C00065000 C 12/20/14 65.0 9.70 10.60
ADP 141220C00067500 C 12/20/14 67.5 7.30 8.30
ADP 141220C00070000 C 12/20/14 70.0 5.10 5.90
ADP 141220C00072500 C 12/20/14 72.5 3.10 3.30
ADP 141220C00075000 C 12/20/14 75.0 1.55 1.75
ADP 141220C00077500 C 12/20/14 77.5 0.55 0.75
ADP 141220C00080000 C 12/20/14 80.0 0.10 0.25
ADP 141220C00082500 C 12/20/14 82.5 0.00 0.10
ADP 141220C00085000 C 12/20/14 85.0 0.00 0.05
ADP 141220C00090000 C 12/20/14 90.0 0.00 0.05
ADP 141220P00055000 P 12/20/14 55.0 0.00 0.15
ADP 141220P00060000 P 12/20/14 60.0 0.05 0.30
ADP 141220P00065000 P 12/20/14 65.0 0.15 0.45
ADP 141220P00067500 P 12/20/14 67.5 0.35 0.55
ADP 141220P00070000 P 12/20/14 70.0 0.65 0.85
ADP 141220P00072500 P 12/20/14 72.5 1.25 1.40
ADP 141220P00075000 P 12/20/14 75.0 2.25 2.45
ADP 141220P00077500 P 12/20/14 77.5 3.80 4.10
ADP 141220P00080000 P 12/20/14 80.0 5.20 6.20
ADP 141220P00082500 P 12/20/14 82.5 7.70 8.50
ADP 141220P00085000 P 12/20/14 85.0 10.00 11.00
ADP 141220P00090000 P 12/20/14 90.0 14.30 16.50
ADP 150117C00060000 C 01/17/15 60.0 14.40 15.70
ADP 150117C00062500 C 01/17/15 62.5 12.00 13.40
ADP 150117C00065000 C 01/17/15 65.0 9.70 10.70
ADP 150117C00067500 C 01/17/15 67.5 7.40 8.40
ADP 150117C00070000 C 01/17/15 70.0 5.30 6.10
ADP 150117C00072500 C 01/17/15 72.5 3.30 3.60
ADP 150117C00075000 C 01/17/15 75.0 1.85 2.05
ADP 150117C00077500 C 01/17/15 77.5 0.85 1.00
ADP 150117C00080000 C 01/17/15 80.0 0.30 0.45
ADP 150117C00082500 C 01/17/15 82.5 0.05 0.20
ADP 150117C00085000 C 01/17/15 85.0 0.00 0.10
ADP 150117P00060000 P 01/17/15 60.0 0.05 0.40
ADP 150117P00062500 P 01/17/15 62.5 0.15 0.45
ADP 150117P00065000 P 01/17/15 65.0 0.30 0.55
ADP 150117P00067500 P 01/17/15 67.5 0.55 0.75
ADP 150117P00070000 P 01/17/15 70.0 1.00 1.15
ADP 150117P00072500 P 01/17/15 72.5 1.65 1.80
ADP 150117P00075000 P 01/17/15 75.0 2.65 2.85
ADP 150117P00077500 P 01/17/15 77.5 4.10 4.40
ADP 150117P00080000 P 01/17/15 80.0 6.00 6.30
ADP 150117P00082500 P 01/17/15 82.5 7.60 8.70
ADP 150117P00085000 P 01/17/15 85.0 10.00 11.10
ADP 150220C00055000 C 02/20/15 55.0 19.20 20.80
ADP 150220C00060000 C 02/20/15 60.0 14.50 15.70
ADP 150220C00062500 C 02/20/15 62.5 12.10 13.40
ADP 150220C00065000 C 02/20/15 65.0 9.90 10.80
ADP 150220C00067500 C 02/20/15 67.5 7.70 8.60
ADP 150220C00070000 C 02/20/15 70.0 5.60 5.90
ADP 150220C00072500 C 02/20/15 72.5 3.80 4.10
ADP 150220C00075000 C 02/20/15 75.0 2.30 2.55
ADP 150220C00077500 C 02/20/15 77.5 1.25 1.50
ADP 150220C00080000 C 02/20/15 80.0 0.55 0.75
ADP 150220C00082500 C 02/20/15 82.5 0.20 0.35
ADP 150220C00085000 C 02/20/15 85.0 0.05 0.15
ADP 150220P00055000 P 02/20/15 55.0 0.05 0.40
ADP 150220P00060000 P 02/20/15 60.0 0.20 0.55
ADP 150220P00062500 P 02/20/15 62.5 0.35 0.70
ADP 150220P00065000 P 02/20/15 65.0 0.60 0.85
ADP 150220P00067500 P 02/20/15 67.5 0.95 1.10
ADP 150220P00070000 P 02/20/15 70.0 1.40 1.55
ADP 150220P00072500 P 02/20/15 72.5 2.10 2.30
ADP 150220P00075000 P 02/20/15 75.0 3.10 3.30
ADP 150220P00077500 P 02/20/15 77.5 4.50 4.80
ADP 150220P00080000 P 02/20/15 80.0 6.30 6.60
ADP 150220P00082500 P 02/20/15 82.5 7.80 8.80
ADP 150220P00085000 P 02/20/15 85.0 9.20 11.70
ADP 150515C00055000 C 05/15/15 55.0 19.30 20.90
ADP 150515C00060000 C 05/15/15 60.0 14.50 16.00
ADP 150515C00062500 C 05/15/15 62.5 12.20 13.70
ADP 150515C00065000 C 05/15/15 65.0 10.10 11.10
ADP 150515C00067500 C 05/15/15 67.5 8.00 9.00
ADP 150515C00070000 C 05/15/15 70.0 5.80 6.50
ADP 150515C00072500 C 05/15/15 72.5 4.40 4.80
ADP 150515C00075000 C 05/15/15 75.0 3.00 3.30
ADP 150515C00077500 C 05/15/15 77.5 1.90 2.20
ADP 150515C00080000 C 05/15/15 80.0 1.10 1.35
ADP 150515C00082500 C 05/15/15 82.5 0.55 0.80
ADP 150515C00085000 C 05/15/15 85.0 0.25 0.45
ADP 150515P00055000 P 05/15/15 55.0 0.30 0.55
ADP 150515P00060000 P 05/15/15 60.0 0.60 0.95
ADP 150515P00062500 P 05/15/15 62.5 0.90 1.15
ADP 150515P00065000 P 05/15/15 65.0 1.25 1.50
ADP 150515P00067500 P 05/15/15 67.5 1.70 1.90
ADP 150515P00070000 P 05/15/15 70.0 2.35 2.55
ADP 150515P00072500 P 05/15/15 72.5 3.20 3.40
ADP 150515P00075000 P 05/15/15 75.0 4.30 4.50
ADP 150515P00077500 P 05/15/15 77.5 5.70 5.90
ADP 150515P00080000 P 05/15/15 80.0 7.30 7.60
ADP 150515P00082500 P 05/15/15 82.5 9.20 9.80
ADP 150515P00085000 P 05/15/15 85.0 10.60 12.10

OPRA data is delayed 15 minutes.