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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 140816C00060000 C 08/16/14 60.0 21.60 23.00
ADP 140816C00065000 C 08/16/14 65.0 16.60 18.00
ADP 140816C00067500 C 08/16/14 67.5 14.30 15.40
ADP 140816C00070000 C 08/16/14 70.0 11.80 12.90
ADP 140816C00072500 C 08/16/14 72.5 9.40 10.20
ADP 140816C00075000 C 08/16/14 75.0 6.90 7.70
ADP 140816C00077500 C 08/16/14 77.5 5.00 5.30
ADP 140816C00080000 C 08/16/14 80.0 2.65 2.90
ADP 140816C00082500 C 08/16/14 82.5 0.95 1.10
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 0.05
ADP 140816P00075000 P 08/16/14 75.0 0.00 0.15
ADP 140816P00077500 P 08/16/14 77.5 0.05 0.20
ADP 140816P00080000 P 08/16/14 80.0 0.30 0.40
ADP 140816P00082500 P 08/16/14 82.5 1.00 1.10
ADP 140816P00085000 P 08/16/14 85.0 2.50 2.90
ADP 140816P00087500 P 08/16/14 87.5 4.80 5.30
ADP 140816P00090000 P 08/16/14 90.0 7.30 7.80
ADP 140816P00095000 P 08/16/14 95.0 12.10 12.80
ADP 140816P00100000 P 08/16/14 100.0 17.20 17.80
ADP 140920C00060000 C 09/20/14 60.0 21.60 23.40
ADP 140920C00065000 C 09/20/14 65.0 16.60 17.90
ADP 140920C00070000 C 09/20/14 70.0 11.60 12.90
ADP 140920C00072500 C 09/20/14 72.5 9.40 10.30
ADP 140920C00075000 C 09/20/14 75.0 7.00 7.90
ADP 140920C00077500 C 09/20/14 77.5 4.90 5.50
ADP 140920C00080000 C 09/20/14 80.0 3.10 3.30
ADP 140920C00082500 C 09/20/14 82.5 1.45 1.55
ADP 140920C00085000 C 09/20/14 85.0 0.45 0.55
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 0.20
ADP 140920P00072500 P 09/20/14 72.5 0.00 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 0.85 1.05
ADP 140920P00082500 P 09/20/14 82.5 1.80 2.00
ADP 140920P00085000 P 09/20/14 85.0 3.30 3.60
ADP 140920P00087500 P 09/20/14 87.5 5.30 6.30
ADP 140920P00090000 P 09/20/14 90.0 7.80 8.70
ADP 140920P00095000 P 09/20/14 95.0 12.60 13.90
ADP 140920P00100000 P 09/20/14 100.0 17.40 18.80
ADP 141122C00055000 C 11/22/14 55.0 26.60 28.00
ADP 141122C00060000 C 11/22/14 60.0 21.70 23.00
ADP 141122C00065000 C 11/22/14 65.0 16.60 17.90
ADP 141122C00067500 C 11/22/14 67.5 14.20 15.40
ADP 141122C00070000 C 11/22/14 70.0 12.00 13.00
ADP 141122C00072500 C 11/22/14 72.5 9.60 10.40
ADP 141122C00075000 C 11/22/14 75.0 7.30 8.10
ADP 141122C00077500 C 11/22/14 77.5 5.50 5.90
ADP 141122C00080000 C 11/22/14 80.0 3.80 4.00
ADP 141122C00082500 C 11/22/14 82.5 2.15 2.40
ADP 141122C00085000 C 11/22/14 85.0 1.15 1.25
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 0.05 0.30
ADP 141122P00067500 P 11/22/14 67.5 0.10 0.35
ADP 141122P00070000 P 11/22/14 70.0 0.20 0.45
ADP 141122P00072500 P 11/22/14 72.5 0.35 0.55
ADP 141122P00075000 P 11/22/14 75.0 0.65 0.80
ADP 141122P00077500 P 11/22/14 77.5 1.05 1.30
ADP 141122P00080000 P 11/22/14 80.0 1.70 1.95
ADP 141122P00082500 P 11/22/14 82.5 2.70 2.95
ADP 141122P00085000 P 11/22/14 85.0 4.00 4.40
ADP 141122P00087500 P 11/22/14 87.5 5.90 6.30
ADP 141122P00090000 P 11/22/14 90.0 8.00 8.80
ADP 141122P00095000 P 11/22/14 95.0 12.70 13.80
ADP 150117C00030000 C 01/17/15 30.0 50.50 54.20
ADP 150117C00035000 C 01/17/15 35.0 45.80 49.20
ADP 150117C00040000 C 01/17/15 40.0 40.80 44.20
ADP 150117C00042500 C 01/17/15 42.5 38.30 41.70
ADP 150117C00045000 C 01/17/15 45.0 35.50 38.40
ADP 150117C00047500 C 01/17/15 47.5 33.40 36.40
ADP 150117C00050000 C 01/17/15 50.0 30.80 33.90
ADP 150117C00052500 C 01/17/15 52.5 29.20 30.60
ADP 150117C00055000 C 01/17/15 55.0 26.10 28.90
ADP 150117C00057500 C 01/17/15 57.5 24.20 25.50
ADP 150117C00060000 C 01/17/15 60.0 21.70 23.00
ADP 150117C00062500 C 01/17/15 62.5 19.10 20.40
ADP 150117C00065000 C 01/17/15 65.0 16.70 17.90
ADP 150117C00067500 C 01/17/15 67.5 14.30 15.50
ADP 150117C00070000 C 01/17/15 70.0 11.70 13.10
ADP 150117C00072500 C 01/17/15 72.5 9.80 10.90
ADP 150117C00075000 C 01/17/15 75.0 7.90 8.40
ADP 150117C00077500 C 01/17/15 77.5 5.90 6.30
ADP 150117C00080000 C 01/17/15 80.0 4.10 4.50
ADP 150117C00082500 C 01/17/15 82.5 2.60 2.95
ADP 150117C00085000 C 01/17/15 85.0 1.50 1.85
ADP 150117C00087500 C 01/17/15 87.5 0.80 1.05
ADP 150117C00090000 C 01/17/15 90.0 0.35 0.60
ADP 150117C00095000 C 01/17/15 95.0 0.00 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 0.10
ADP 150117P00052500 P 01/17/15 52.5 0.00 0.20
ADP 150117P00055000 P 01/17/15 55.0 0.00 0.25
ADP 150117P00057500 P 01/17/15 57.5 0.05 0.25
ADP 150117P00060000 P 01/17/15 60.0 0.10 0.30
ADP 150117P00062500 P 01/17/15 62.5 0.15 0.40
ADP 150117P00065000 P 01/17/15 65.0 0.25 0.45
ADP 150117P00067500 P 01/17/15 67.5 0.45 0.60
ADP 150117P00070000 P 01/17/15 70.0 0.55 0.80
ADP 150117P00072500 P 01/17/15 72.5 0.90 1.05
ADP 150117P00075000 P 01/17/15 75.0 1.25 1.45
ADP 150117P00077500 P 01/17/15 77.5 1.80 2.05
ADP 150117P00080000 P 01/17/15 80.0 2.55 2.85
ADP 150117P00082500 P 01/17/15 82.5 3.60 3.90
ADP 150117P00085000 P 01/17/15 85.0 5.00 5.30
ADP 150117P00087500 P 01/17/15 87.5 6.70 7.10
ADP 150117P00090000 P 01/17/15 90.0 8.70 9.10
ADP 150117P00095000 P 01/17/15 95.0 13.10 14.50
ADP 150117P00100000 P 01/17/15 100.0 18.00 19.40
ADP 150220C00042500 C 02/20/15 42.5 38.30 41.70
ADP 150220C00045000 C 02/20/15 45.0 35.80 39.20
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 25.90 29.00
ADP 150220C00060000 C 02/20/15 60.0 21.60 23.40
ADP 150220C00065000 C 02/20/15 65.0 16.40 18.80
ADP 150220C00070000 C 02/20/15 70.0 11.70 13.20
ADP 150220C00072500 C 02/20/15 72.5 9.90 10.90
ADP 150220C00075000 C 02/20/15 75.0 8.10 8.60
ADP 150220C00077500 C 02/20/15 77.5 6.10 6.60
ADP 150220C00080000 C 02/20/15 80.0 4.40 4.80
ADP 150220C00082500 C 02/20/15 82.5 2.90 3.40
ADP 150220C00085000 C 02/20/15 85.0 1.80 2.20
ADP 150220C00087500 C 02/20/15 87.5 1.05 1.35
ADP 150220C00090000 C 02/20/15 90.0 0.55 0.80
ADP 150220C00095000 C 02/20/15 95.0 0.05 0.25
ADP 150220P00042500 P 02/20/15 42.5 0.00 0.10
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 0.30
ADP 150220P00060000 P 02/20/15 60.0 0.15 0.40
ADP 150220P00065000 P 02/20/15 65.0 0.35 0.60
ADP 150220P00070000 P 02/20/15 70.0 0.75 1.00
ADP 150220P00072500 P 02/20/15 72.5 1.05 1.30
ADP 150220P00075000 P 02/20/15 75.0 1.50 1.80
ADP 150220P00077500 P 02/20/15 77.5 2.05 2.40
ADP 150220P00080000 P 02/20/15 80.0 2.90 3.20
ADP 150220P00082500 P 02/20/15 82.5 3.90 4.30
ADP 150220P00085000 P 02/20/15 85.0 5.30 5.70
ADP 150220P00087500 P 02/20/15 87.5 6.90 7.40
ADP 150220P00090000 P 02/20/15 90.0 8.90 9.30
ADP 150220P00095000 P 02/20/15 95.0 13.20 14.40

OPRA data is delayed 15 minutes.