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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141122C00060000 C 11/22/14 60.0 15.20 16.40
ADP 141122C00062500 C 11/22/14 62.5 12.70 14.00
ADP 141122C00065000 C 11/22/14 65.0 10.20 11.70
ADP 141122C00067500 C 11/22/14 67.5 7.90 9.00
ADP 141122C00070000 C 11/22/14 70.0 5.60 6.60
ADP 141122C00072500 C 11/22/14 72.5 4.00 4.30
ADP 141122C00075000 C 11/22/14 75.0 2.05 2.20
ADP 141122C00077500 C 11/22/14 77.5 0.65 0.80
ADP 141122C00080000 C 11/22/14 80.0 0.10 0.20
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 141122C00090000 C 11/22/14 90.0 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 0.15
ADP 141122P00065000 P 11/22/14 65.0 0.00 0.20
ADP 141122P00067500 P 11/22/14 67.5 0.05 0.25
ADP 141122P00070000 P 11/22/14 70.0 0.15 0.35
ADP 141122P00072500 P 11/22/14 72.5 0.35 0.50
ADP 141122P00075000 P 11/22/14 75.0 0.85 0.95
ADP 141122P00077500 P 11/22/14 77.5 1.95 2.10
ADP 141122P00080000 P 11/22/14 80.0 3.80 4.90
ADP 141122P00082500 P 11/22/14 82.5 6.20 7.40
ADP 141122P00085000 P 11/22/14 85.0 8.40 9.90
ADP 141122P00090000 P 11/22/14 90.0 13.20 15.70
ADP 141220C00055000 C 12/20/14 55.0 20.00 21.50
ADP 141220C00060000 C 12/20/14 60.0 15.20 16.50
ADP 141220C00065000 C 12/20/14 65.0 10.40 11.70
ADP 141220C00067500 C 12/20/14 67.5 7.90 9.00
ADP 141220C00070000 C 12/20/14 70.0 5.70 6.70
ADP 141220C00072500 C 12/20/14 72.5 4.20 4.50
ADP 141220C00075000 C 12/20/14 75.0 2.40 2.55
ADP 141220C00077500 C 12/20/14 77.5 1.05 1.15
ADP 141220C00080000 C 12/20/14 80.0 0.25 0.40
ADP 141220C00082500 C 12/20/14 82.5 0.00 0.15
ADP 141220C00085000 C 12/20/14 85.0 0.00 0.10
ADP 141220C00090000 C 12/20/14 90.0 0.00 0.05
ADP 141220P00055000 P 12/20/14 55.0 0.00 0.10
ADP 141220P00060000 P 12/20/14 60.0 0.00 0.25
ADP 141220P00065000 P 12/20/14 65.0 0.10 0.35
ADP 141220P00067500 P 12/20/14 67.5 0.20 0.45
ADP 141220P00070000 P 12/20/14 70.0 0.45 0.60
ADP 141220P00072500 P 12/20/14 72.5 0.80 0.95
ADP 141220P00075000 P 12/20/14 75.0 1.50 1.65
ADP 141220P00077500 P 12/20/14 77.5 2.65 2.90
ADP 141220P00080000 P 12/20/14 80.0 4.40 4.70
ADP 141220P00082500 P 12/20/14 82.5 6.70 7.20
ADP 141220P00085000 P 12/20/14 85.0 9.10 9.80
ADP 141220P00090000 P 12/20/14 90.0 14.00 14.80
ADP 150117C00060000 C 01/17/15 60.0 15.30 16.40
ADP 150117C00062500 C 01/17/15 62.5 12.90 14.00
ADP 150117C00065000 C 01/17/15 65.0 10.40 11.50
ADP 150117C00067500 C 01/17/15 67.5 8.20 9.20
ADP 150117C00070000 C 01/17/15 70.0 6.10 6.80
ADP 150117C00072500 C 01/17/15 72.5 4.40 4.70
ADP 150117C00075000 C 01/17/15 75.0 2.65 2.85
ADP 150117C00077500 C 01/17/15 77.5 1.30 1.45
ADP 150117C00080000 C 01/17/15 80.0 0.45 0.55
ADP 150117C00082500 C 01/17/15 82.5 0.10 0.25
ADP 150117C00085000 C 01/17/15 85.0 0.00 0.05
ADP 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.50
ADP 150117P00067500 P 01/17/15 67.5 0.45 0.65
ADP 150117P00070000 P 01/17/15 70.0 0.70 0.85
ADP 150117P00072500 P 01/17/15 72.5 1.15 1.30
ADP 150117P00075000 P 01/17/15 75.0 1.90 2.05
ADP 150117P00077500 P 01/17/15 77.5 3.00 3.30
ADP 150117P00080000 P 01/17/15 80.0 4.70 5.00
ADP 150117P00082500 P 01/17/15 82.5 6.80 8.00
ADP 150117P00085000 P 01/17/15 85.0 9.10 10.30
ADP 150117P00090000 P 01/17/15 90.0 13.90 15.70
ADP 150220C00055000 C 02/20/15 55.0 19.90 21.40
ADP 150220C00060000 C 02/20/15 60.0 14.90 16.50
ADP 150220C00062500 C 02/20/15 62.5 12.60 14.10
ADP 150220C00065000 C 02/20/15 65.0 10.60 11.60
ADP 150220C00067500 C 02/20/15 67.5 8.30 9.30
ADP 150220C00070000 C 02/20/15 70.0 6.80 7.10
ADP 150220C00072500 C 02/20/15 72.5 4.80 5.10
ADP 150220C00075000 C 02/20/15 75.0 3.10 3.30
ADP 150220C00077500 C 02/20/15 77.5 1.70 1.90
ADP 150220C00080000 C 02/20/15 80.0 0.80 1.00
ADP 150220C00082500 C 02/20/15 82.5 0.30 0.45
ADP 150220C00085000 C 02/20/15 85.0 0.05 0.20
ADP 150220C00090000 C 02/20/15 90.0 0.00 0.10
ADP 150220P00055000 P 02/20/15 55.0 0.05 0.30
ADP 150220P00060000 P 02/20/15 60.0 0.20 0.50
ADP 150220P00062500 P 02/20/15 62.5 0.25 0.60
ADP 150220P00065000 P 02/20/15 65.0 0.45 0.75
ADP 150220P00067500 P 02/20/15 67.5 0.70 0.95
ADP 150220P00070000 P 02/20/15 70.0 1.05 1.30
ADP 150220P00072500 P 02/20/15 72.5 1.60 1.70
ADP 150220P00075000 P 02/20/15 75.0 2.40 2.60
ADP 150220P00077500 P 02/20/15 77.5 3.50 3.80
ADP 150220P00080000 P 02/20/15 80.0 5.10 5.40
ADP 150220P00082500 P 02/20/15 82.5 7.00 7.40
ADP 150220P00085000 P 02/20/15 85.0 9.10 11.30
ADP 150220P00090000 P 02/20/15 90.0 14.10 15.70
ADP 150515C00055000 C 05/15/15 55.0 19.90 21.60
ADP 150515C00060000 C 05/15/15 60.0 15.00 16.60
ADP 150515C00062500 C 05/15/15 62.5 13.00 14.20
ADP 150515C00065000 C 05/15/15 65.0 10.70 11.90
ADP 150515C00067500 C 05/15/15 67.5 8.60 9.50
ADP 150515C00070000 C 05/15/15 70.0 7.10 7.50
ADP 150515C00072500 C 05/15/15 72.5 5.20 5.60
ADP 150515C00075000 C 05/15/15 75.0 3.60 3.90
ADP 150515C00077500 C 05/15/15 77.5 2.25 2.55
ADP 150515C00080000 C 05/15/15 80.0 1.30 1.55
ADP 150515C00082500 C 05/15/15 82.5 0.70 0.90
ADP 150515C00085000 C 05/15/15 85.0 0.30 0.50
ADP 150515C00090000 C 05/15/15 90.0 0.00 0.15
ADP 150515P00055000 P 05/15/15 55.0 0.25 0.60
ADP 150515P00060000 P 05/15/15 60.0 0.50 0.80
ADP 150515P00062500 P 05/15/15 62.5 0.70 1.00
ADP 150515P00065000 P 05/15/15 65.0 1.00 1.25
ADP 150515P00067500 P 05/15/15 67.5 1.35 1.60
ADP 150515P00070000 P 05/15/15 70.0 1.85 2.05
ADP 150515P00072500 P 05/15/15 72.5 2.50 2.75
ADP 150515P00075000 P 05/15/15 75.0 3.40 3.60
ADP 150515P00077500 P 05/15/15 77.5 4.60 4.90
ADP 150515P00080000 P 05/15/15 80.0 6.10 6.50
ADP 150515P00082500 P 05/15/15 82.5 8.00 8.30
ADP 150515P00085000 P 05/15/15 85.0 10.10 11.30
ADP 150515P00090000 P 05/15/15 90.0 14.70 16.30

OPRA data is delayed 15 minutes.