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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141018C00065000 C 10/18/14 65.0 16.40 18.00
ADP 141018C00070000 C 10/18/14 70.0 11.40 13.10
ADP 141018C00072500 C 10/18/14 72.5 9.30 10.50
ADP 141018C00075000 C 10/18/14 75.0 7.60 8.10
ADP 141018C00077500 C 10/18/14 77.5 4.50 5.60
ADP 141018C00080000 C 10/18/14 80.0 2.95 3.20
ADP 141018C00082500 C 10/18/14 82.5 1.10 1.25
ADP 141018C00085000 C 10/18/14 85.0 0.15 0.25
ADP 141018C00087500 C 10/18/14 87.5 0.00 0.05
ADP 141018C00090000 C 10/18/14 90.0 0.00 0.05
ADP 141018C00092500 C 10/18/14 92.5 0.00 0.05
ADP 141018C00095000 C 10/18/14 95.0 0.00 0.05
ADP 141018C00100000 C 10/18/14 100.0 0.00 0.05
ADP 141018C00105000 C 10/18/14 105.0 0.00 0.05
ADP 141018P00065000 P 10/18/14 65.0 0.00 0.05
ADP 141018P00070000 P 10/18/14 70.0 0.00 0.05
ADP 141018P00072500 P 10/18/14 72.5 0.00 0.10
ADP 141018P00075000 P 10/18/14 75.0 0.00 0.20
ADP 141018P00077500 P 10/18/14 77.5 0.05 0.25
ADP 141018P00080000 P 10/18/14 80.0 0.20 0.40
ADP 141018P00082500 P 10/18/14 82.5 0.75 0.90
ADP 141018P00085000 P 10/18/14 85.0 2.25 2.45
ADP 141018P00087500 P 10/18/14 87.5 4.60 5.30
ADP 141018P00090000 P 10/18/14 90.0 7.10 8.40
ADP 141018P00092500 P 10/18/14 92.5 9.50 11.00
ADP 141018P00095000 P 10/18/14 95.0 11.80 14.20
ADP 141018P00100000 P 10/18/14 100.0 17.00 19.30
ADP 141018P00105000 P 10/18/14 105.0 21.90 23.30
ADP 141122C00055000 C 11/22/14 55.0 26.30 28.00
ADP 141122C00060000 C 11/22/14 60.0 20.50 24.50
ADP 141122C00065000 C 11/22/14 65.0 15.50 19.50
ADP 141122C00067500 C 11/22/14 67.5 14.00 15.60
ADP 141122C00070000 C 11/22/14 70.0 11.60 13.10
ADP 141122C00072500 C 11/22/14 72.5 9.40 10.70
ADP 141122C00075000 C 11/22/14 75.0 7.10 8.30
ADP 141122C00077500 C 11/22/14 77.5 5.20 6.00
ADP 141122C00080000 C 11/22/14 80.0 3.60 3.80
ADP 141122C00082500 C 11/22/14 82.5 1.80 2.00
ADP 141122C00085000 C 11/22/14 85.0 0.60 0.75
ADP 141122C00087500 C 11/22/14 87.5 0.10 0.25
ADP 141122C00090000 C 11/22/14 90.0 0.00 0.10
ADP 141122C00092500 C 11/22/14 92.5 0.00 0.05
ADP 141122C00095000 C 11/22/14 95.0 0.00 0.05
ADP 141122C00100000 C 11/22/14 100.0 0.00 0.05
ADP 141122P00055000 P 11/22/14 55.0 0.00 0.05
ADP 141122P00060000 P 11/22/14 60.0 0.00 0.10
ADP 141122P00065000 P 11/22/14 65.0 0.00 0.15
ADP 141122P00067500 P 11/22/14 67.5 0.00 0.25
ADP 141122P00070000 P 11/22/14 70.0 0.05 0.20
ADP 141122P00072500 P 11/22/14 72.5 0.15 0.35
ADP 141122P00075000 P 11/22/14 75.0 0.25 0.45
ADP 141122P00077500 P 11/22/14 77.5 0.40 0.65
ADP 141122P00080000 P 11/22/14 80.0 0.80 1.00
ADP 141122P00082500 P 11/22/14 82.5 1.50 1.75
ADP 141122P00085000 P 11/22/14 85.0 2.75 3.10
ADP 141122P00087500 P 11/22/14 87.5 4.70 5.90
ADP 141122P00090000 P 11/22/14 90.0 7.00 8.40
ADP 141122P00092500 P 11/22/14 92.5 8.80 10.90
ADP 141122P00095000 P 11/22/14 95.0 11.10 14.60
ADP 141122P00100000 P 11/22/14 100.0 16.90 19.60
ADP 150117C00030000 C 01/17/15 30.0 50.40 54.70
ADP 150117C00035000 C 01/17/15 35.0 45.50 49.70
ADP 150117C00040000 C 01/17/15 40.0 40.40 44.70
ADP 150117C00042500 C 01/17/15 42.5 37.90 42.10
ADP 150117C00045000 C 01/17/15 45.0 35.40 39.40
ADP 150117C00047500 C 01/17/15 47.5 33.00 35.70
ADP 150117C00050000 C 01/17/15 50.0 30.40 34.60
ADP 150117C00052500 C 01/17/15 52.5 28.80 30.50
ADP 150117C00055000 C 01/17/15 55.0 25.40 29.60
ADP 150117C00057500 C 01/17/15 57.5 23.80 25.70
ADP 150117C00060000 C 01/17/15 60.0 21.40 23.00
ADP 150117C00062500 C 01/17/15 62.5 19.00 20.60
ADP 150117C00065000 C 01/17/15 65.0 16.50 18.10
ADP 150117C00067500 C 01/17/15 67.5 14.00 15.60
ADP 150117C00070000 C 01/17/15 70.0 11.60 13.20
ADP 150117C00072500 C 01/17/15 72.5 10.20 10.80
ADP 150117C00075000 C 01/17/15 75.0 8.00 8.50
ADP 150117C00077500 C 01/17/15 77.5 5.90 6.30
ADP 150117C00080000 C 01/17/15 80.0 4.00 4.30
ADP 150117C00082500 C 01/17/15 82.5 2.25 2.55
ADP 150117C00085000 C 01/17/15 85.0 1.00 1.30
ADP 150117C00087500 C 01/17/15 87.5 0.35 0.60
ADP 150117C00090000 C 01/17/15 90.0 0.10 0.25
ADP 150117C00092500 C 01/17/15 92.5 0.00 0.10
ADP 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.10
ADP 150117P00045000 P 01/17/15 45.0 0.00 0.10
ADP 150117P00047500 P 01/17/15 47.5 0.00 0.10
ADP 150117P00050000 P 01/17/15 50.0 0.00 0.10
ADP 150117P00052500 P 01/17/15 52.5 0.00 0.10
ADP 150117P00055000 P 01/17/15 55.0 0.00 0.10
ADP 150117P00057500 P 01/17/15 57.5 0.00 0.20
ADP 150117P00060000 P 01/17/15 60.0 0.05 0.30
ADP 150117P00062500 P 01/17/15 62.5 0.10 0.25
ADP 150117P00065000 P 01/17/15 65.0 0.15 0.40
ADP 150117P00067500 P 01/17/15 67.5 0.20 0.45
ADP 150117P00070000 P 01/17/15 70.0 0.30 0.55
ADP 150117P00072500 P 01/17/15 72.5 0.45 0.70
ADP 150117P00075000 P 01/17/15 75.0 0.65 0.95
ADP 150117P00077500 P 01/17/15 77.5 1.05 1.20
ADP 150117P00080000 P 01/17/15 80.0 1.60 1.85
ADP 150117P00082500 P 01/17/15 82.5 2.50 2.75
ADP 150117P00085000 P 01/17/15 85.0 3.80 4.10
ADP 150117P00087500 P 01/17/15 87.5 5.60 5.90
ADP 150117P00090000 P 01/17/15 90.0 7.70 9.00
ADP 150117P00092500 P 01/17/15 92.5 10.10 11.70
ADP 150117P00095000 P 01/17/15 95.0 12.40 14.10
ADP 150117P00100000 P 01/17/15 100.0 17.50 19.10
ADP 150220C00042500 C 02/20/15 42.5 37.90 42.10
ADP 150220C00045000 C 02/20/15 45.0 35.40 39.60
ADP 150220C00047500 C 02/20/15 47.5 32.90 36.70
ADP 150220C00050000 C 02/20/15 50.0 31.20 33.20
ADP 150220C00055000 C 02/20/15 55.0 26.20 28.20
ADP 150220C00060000 C 02/20/15 60.0 21.20 23.20
ADP 150220C00065000 C 02/20/15 65.0 16.50 18.20
ADP 150220C00070000 C 02/20/15 70.0 11.70 13.30
ADP 150220C00072500 C 02/20/15 72.5 9.70 10.90
ADP 150220C00075000 C 02/20/15 75.0 8.00 8.70
ADP 150220C00077500 C 02/20/15 77.5 6.10 6.60
ADP 150220C00080000 C 02/20/15 80.0 4.20 4.60
ADP 150220C00082500 C 02/20/15 82.5 2.55 3.00
ADP 150220C00085000 C 02/20/15 85.0 1.35 1.70
ADP 150220C00087500 C 02/20/15 87.5 0.55 0.90
ADP 150220C00090000 C 02/20/15 90.0 0.25 0.45
ADP 150220C00092500 C 02/20/15 92.5 0.05 0.20
ADP 150220C00095000 C 02/20/15 95.0 0.00 0.10
ADP 150220C00100000 C 02/20/15 100.0 0.00 0.05
ADP 150220P00042500 P 02/20/15 42.5 0.00 0.10
ADP 150220P00045000 P 02/20/15 45.0 0.00 0.10
ADP 150220P00047500 P 02/20/15 47.5 0.00 0.10
ADP 150220P00050000 P 02/20/15 50.0 0.00 0.10
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.25
ADP 150220P00060000 P 02/20/15 60.0 0.05 0.25
ADP 150220P00065000 P 02/20/15 65.0 0.20 0.50
ADP 150220P00070000 P 02/20/15 70.0 0.45 0.75
ADP 150220P00072500 P 02/20/15 72.5 0.65 0.95
ADP 150220P00075000 P 02/20/15 75.0 0.95 1.25
ADP 150220P00077500 P 02/20/15 77.5 1.40 1.65
ADP 150220P00080000 P 02/20/15 80.0 2.00 2.30
ADP 150220P00082500 P 02/20/15 82.5 2.95 3.20
ADP 150220P00085000 P 02/20/15 85.0 4.20 4.50
ADP 150220P00087500 P 02/20/15 87.5 5.90 6.20
ADP 150220P00090000 P 02/20/15 90.0 7.80 9.10
ADP 150220P00092500 P 02/20/15 92.5 10.00 11.70
ADP 150220P00095000 P 02/20/15 95.0 12.10 14.20
ADP 150220P00100000 P 02/20/15 100.0 17.30 19.10
ADP 150515C00065000 C 05/15/15 65.0 16.60 18.20
ADP 150515C00070000 C 05/15/15 70.0 11.90 13.60
ADP 150515C00075000 C 05/15/15 75.0 8.60 9.00
ADP 150515C00077500 C 05/15/15 77.5 6.60 7.00
ADP 150515C00080000 C 05/15/15 80.0 4.80 5.20
ADP 150515C00082500 C 05/15/15 82.5 3.30 3.70
ADP 150515C00085000 C 05/15/15 85.0 2.10 2.40
ADP 150515C00087500 C 05/15/15 87.5 1.15 1.55
ADP 150515C00090000 C 05/15/15 90.0 0.60 0.90
ADP 150515C00092500 C 05/15/15 92.5 0.25 0.50
ADP 150515C00095000 C 05/15/15 95.0 0.10 0.30
ADP 150515C00100000 C 05/15/15 100.0 0.00 0.10
ADP 150515C00105000 C 05/15/15 105.0 0.00 0.05
ADP 150515C00110000 C 05/15/15 110.0 0.00 0.05
ADP 150515P00065000 P 05/15/15 65.0 0.55 0.70
ADP 150515P00070000 P 05/15/15 70.0 0.90 1.25
ADP 150515P00075000 P 05/15/15 75.0 1.75 2.10
ADP 150515P00077500 P 05/15/15 77.5 2.30 2.65
ADP 150515P00080000 P 05/15/15 80.0 3.00 3.40
ADP 150515P00082500 P 05/15/15 82.5 4.10 4.50
ADP 150515P00085000 P 05/15/15 85.0 5.30 5.80
ADP 150515P00087500 P 05/15/15 87.5 6.90 7.50
ADP 150515P00090000 P 05/15/15 90.0 8.80 9.30
ADP 150515P00092500 P 05/15/15 92.5 10.90 12.50
ADP 150515P00095000 P 05/15/15 95.0 13.20 14.80
ADP 150515P00100000 P 05/15/15 100.0 17.90 19.60
ADP 150515P00105000 P 05/15/15 105.0 22.80 24.80
ADP 150515P00110000 P 05/15/15 110.0 27.00 30.50

OPRA data is delayed 15 minutes.