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 (2016-11-11)Premium Content

Automatic Data Processing Inc (ADP)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 161216C00045000 C 12/16/16 45.0 51.20 54.40
ADP 161216C00050000 C 12/16/16 50.0 45.70 50.30
ADP 161216C00055000 C 12/16/16 55.0 40.80 45.30
ADP 161216C00060000 C 12/16/16 60.0 35.70 40.30
ADP 161216C00065000 C 12/16/16 65.0 30.80 35.50
ADP 161216C00070000 C 12/16/16 70.0 25.80 30.40
ADP 161216C00075000 C 12/16/16 75.0 20.80 25.10
ADP 161216C00077500 C 12/16/16 77.5 19.50 21.90
ADP 161216C00080000 C 12/16/16 80.0 17.00 20.50
ADP 161216C00082500 C 12/16/16 82.5 14.50 16.90
ADP 161216C00085000 C 12/16/16 85.0 12.50 13.40
ADP 161216C00087500 C 12/16/16 87.5 9.70 11.40
ADP 161216C00090000 C 12/16/16 90.0 8.10 8.40
ADP 161216C00092500 C 12/16/16 92.5 5.60 5.90
ADP 161216C00095000 C 12/16/16 95.0 3.20 3.50
ADP 161216C00097500 C 12/16/16 97.5 1.15 1.40
ADP 161216C00100000 C 12/16/16 100.0 0.10 0.25
ADP 161216C00105000 C 12/16/16 105.0 0.00 0.05
ADP 161216C00110000 C 12/16/16 110.0 0.00 0.05
ADP 161216C00115000 C 12/16/16 115.0 0.00 0.05
ADP 161216C00120000 C 12/16/16 120.0 0.00 0.05
ADP 161216C00125000 C 12/16/16 125.0 0.00 0.05
ADP 161216C00130000 C 12/16/16 130.0 0.00 0.05
ADP 161216P00045000 P 12/16/16 45.0 0.00 0.05
ADP 161216P00050000 P 12/16/16 50.0 0.00 0.05
ADP 161216P00055000 P 12/16/16 55.0 0.00 0.05
ADP 161216P00060000 P 12/16/16 60.0 0.00 0.05
ADP 161216P00065000 P 12/16/16 65.0 0.00 0.05
ADP 161216P00070000 P 12/16/16 70.0 0.00 0.05
ADP 161216P00075000 P 12/16/16 75.0 0.00 0.05
ADP 161216P00077500 P 12/16/16 77.5 0.00 0.05
ADP 161216P00080000 P 12/16/16 80.0 0.00 0.05
ADP 161216P00082500 P 12/16/16 82.5 0.00 0.05
ADP 161216P00085000 P 12/16/16 85.0 0.00 0.05
ADP 161216P00087500 P 12/16/16 87.5 0.00 0.15
ADP 161216P00090000 P 12/16/16 90.0 0.00 0.20
ADP 161216P00092500 P 12/16/16 92.5 0.00 0.15
ADP 161216P00095000 P 12/16/16 95.0 0.10 0.20
ADP 161216P00097500 P 12/16/16 97.5 0.45 0.70
ADP 161216P00100000 P 12/16/16 100.0 1.85 2.15
ADP 161216P00105000 P 12/16/16 105.0 6.50 7.50
ADP 161216P00110000 P 12/16/16 110.0 10.70 13.90
ADP 161216P00115000 P 12/16/16 115.0 14.80 19.10
ADP 161216P00120000 P 12/16/16 120.0 21.30 23.40
ADP 161216P00125000 P 12/16/16 125.0 25.20 29.30
ADP 161216P00130000 P 12/16/16 130.0 30.40 32.60
ADP 170120C00050000 C 01/20/17 50.0 46.40 49.80
ADP 170120C00055000 C 01/20/17 55.0 41.60 45.60
ADP 170120C00060000 C 01/20/17 60.0 37.10 39.30
ADP 170120C00065000 C 01/20/17 65.0 32.30 34.00
ADP 170120C00070000 C 01/20/17 70.0 27.40 29.00
ADP 170120C00075000 C 01/20/17 75.0 22.20 24.00
ADP 170120C00080000 C 01/20/17 80.0 17.60 19.10
ADP 170120C00085000 C 01/20/17 85.0 12.70 14.00
ADP 170120C00087500 C 01/20/17 87.5 10.70 11.20
ADP 170120C00090000 C 01/20/17 90.0 8.30 8.80
ADP 170120C00092500 C 01/20/17 92.5 6.10 6.50
ADP 170120C00095000 C 01/20/17 95.0 4.00 4.40
ADP 170120C00097500 C 01/20/17 97.5 2.35 2.50
ADP 170120C00100000 C 01/20/17 100.0 1.00 1.20
ADP 170120C00105000 C 01/20/17 105.0 0.05 0.30
ADP 170120C00110000 C 01/20/17 110.0 0.00 0.10
ADP 170120C00115000 C 01/20/17 115.0 0.00 0.05
ADP 170120C00120000 C 01/20/17 120.0 0.00 0.05
ADP 170120C00125000 C 01/20/17 125.0 0.00 0.05
ADP 170120C00130000 C 01/20/17 130.0 0.00 0.05
ADP 170120C00135000 C 01/20/17 135.0 0.00 0.05
ADP 170120C00140000 C 01/20/17 140.0 0.00 0.05
ADP 170120P00050000 P 01/20/17 50.0 0.00 0.05
ADP 170120P00055000 P 01/20/17 55.0 0.00 0.05
ADP 170120P00060000 P 01/20/17 60.0 0.00 0.05
ADP 170120P00065000 P 01/20/17 65.0 0.00 0.05
ADP 170120P00070000 P 01/20/17 70.0 0.00 0.10
ADP 170120P00075000 P 01/20/17 75.0 0.00 0.20
ADP 170120P00080000 P 01/20/17 80.0 0.00 0.30
ADP 170120P00085000 P 01/20/17 85.0 0.05 0.35
ADP 170120P00087500 P 01/20/17 87.5 0.10 0.50
ADP 170120P00090000 P 01/20/17 90.0 0.25 0.35
ADP 170120P00092500 P 01/20/17 92.5 0.45 0.55
ADP 170120P00095000 P 01/20/17 95.0 0.85 1.15
ADP 170120P00097500 P 01/20/17 97.5 1.60 1.90
ADP 170120P00100000 P 01/20/17 100.0 2.80 3.00
ADP 170120P00105000 P 01/20/17 105.0 6.60 7.80
ADP 170120P00110000 P 01/20/17 110.0 11.20 12.50
ADP 170120P00115000 P 01/20/17 115.0 14.80 19.20
ADP 170120P00120000 P 01/20/17 120.0 19.90 24.30
ADP 170120P00125000 P 01/20/17 125.0 24.90 29.30
ADP 170120P00130000 P 01/20/17 130.0 29.90 34.30
ADP 170120P00135000 P 01/20/17 135.0 34.90 39.30
ADP 170120P00140000 P 01/20/17 140.0 40.40 43.10
ADP 170217C00045000 C 02/17/17 45.0 51.50 54.50
ADP 170217C00047500 C 02/17/17 47.5 48.70 53.00
ADP 170217C00050000 C 02/17/17 50.0 47.60 50.60
ADP 170217C00055000 C 02/17/17 55.0 42.50 45.60
ADP 170217C00060000 C 02/17/17 60.0 37.60 40.60
ADP 170217C00065000 C 02/17/17 65.0 32.70 35.70
ADP 170217C00070000 C 02/17/17 70.0 27.70 30.70
ADP 170217C00075000 C 02/17/17 75.0 22.80 25.80
ADP 170217C00077500 C 02/17/17 77.5 20.20 23.30
ADP 170217C00080000 C 02/17/17 80.0 17.70 20.90
ADP 170217C00082500 C 02/17/17 82.5 15.70 16.70
ADP 170217C00085000 C 02/17/17 85.0 13.30 14.20
ADP 170217C00087500 C 02/17/17 87.5 11.00 11.70
ADP 170217C00090000 C 02/17/17 90.0 8.70 9.40
ADP 170217C00092500 C 02/17/17 92.5 6.60 7.10
ADP 170217C00095000 C 02/17/17 95.0 4.70 5.30
ADP 170217C00097500 C 02/17/17 97.5 3.10 3.50
ADP 170217C00100000 C 02/17/17 100.0 1.95 2.15
ADP 170217C00105000 C 02/17/17 105.0 0.45 0.60
ADP 170217C00110000 C 02/17/17 110.0 0.05 0.20
ADP 170217C00115000 C 02/17/17 115.0 0.00 0.10
ADP 170217C00120000 C 02/17/17 120.0 0.00 0.10
ADP 170217C00125000 C 02/17/17 125.0 0.00 0.10
ADP 170217C00130000 C 02/17/17 130.0 0.00 0.05
ADP 170217P00045000 P 02/17/17 45.0 0.00 0.05
ADP 170217P00047500 P 02/17/17 47.5 0.00 0.05
ADP 170217P00050000 P 02/17/17 50.0 0.00 0.05
ADP 170217P00055000 P 02/17/17 55.0 0.00 0.05
ADP 170217P00060000 P 02/17/17 60.0 0.00 0.10
ADP 170217P00065000 P 02/17/17 65.0 0.05 0.20
ADP 170217P00070000 P 02/17/17 70.0 0.00 0.20
ADP 170217P00075000 P 02/17/17 75.0 0.05 0.45
ADP 170217P00077500 P 02/17/17 77.5 0.15 0.45
ADP 170217P00080000 P 02/17/17 80.0 0.15 0.40
ADP 170217P00082500 P 02/17/17 82.5 0.20 0.50
ADP 170217P00085000 P 02/17/17 85.0 0.25 0.60
ADP 170217P00087500 P 02/17/17 87.5 0.40 0.60
ADP 170217P00090000 P 02/17/17 90.0 0.70 0.80
ADP 170217P00092500 P 02/17/17 92.5 1.10 1.30
ADP 170217P00095000 P 02/17/17 95.0 1.65 1.95
ADP 170217P00097500 P 02/17/17 97.5 2.40 2.75
ADP 170217P00100000 P 02/17/17 100.0 3.60 4.10
ADP 170217P00105000 P 02/17/17 105.0 7.10 7.60
ADP 170217P00110000 P 02/17/17 110.0 11.20 13.00
ADP 170217P00115000 P 02/17/17 115.0 15.70 19.30
ADP 170217P00120000 P 02/17/17 120.0 19.60 24.20
ADP 170217P00125000 P 02/17/17 125.0 24.60 29.20
ADP 170217P00130000 P 02/17/17 130.0 30.20 32.70
ADP 170519C00045000 C 05/19/17 45.0 52.50 53.70
ADP 170519C00047500 C 05/19/17 47.5 48.50 51.90
ADP 170519C00050000 C 05/19/17 50.0 46.10 49.10
ADP 170519C00055000 C 05/19/17 55.0 41.20 44.00
ADP 170519C00060000 C 05/19/17 60.0 35.90 39.00
ADP 170519C00065000 C 05/19/17 65.0 31.10 34.10
ADP 170519C00070000 C 05/19/17 70.0 26.20 29.40
ADP 170519C00075000 C 05/19/17 75.0 21.60 24.40
ADP 170519C00077500 C 05/19/17 77.5 20.90 21.60
ADP 170519C00080000 C 05/19/17 80.0 18.50 19.30
ADP 170519C00082500 C 05/19/17 82.5 16.20 16.80
ADP 170519C00085000 C 05/19/17 85.0 13.90 14.50
ADP 170519C00087500 C 05/19/17 87.5 11.70 12.40
ADP 170519C00090000 C 05/19/17 90.0 9.60 10.40
ADP 170519C00092500 C 05/19/17 92.5 7.70 8.40
ADP 170519C00095000 C 05/19/17 95.0 6.10 6.50
ADP 170519C00097500 C 05/19/17 97.5 4.60 5.00
ADP 170519C00100000 C 05/19/17 100.0 3.30 3.60
ADP 170519C00105000 C 05/19/17 105.0 1.50 1.70
ADP 170519C00110000 C 05/19/17 110.0 0.45 0.80
ADP 170519C00115000 C 05/19/17 115.0 0.10 0.35
ADP 170519C00120000 C 05/19/17 120.0 0.00 0.20
ADP 170519C00125000 C 05/19/17 125.0 0.00 0.15
ADP 170519C00130000 C 05/19/17 130.0 0.00 0.10
ADP 170519P00045000 P 05/19/17 45.0 0.00 0.10
ADP 170519P00047500 P 05/19/17 47.5 0.00 0.15
ADP 170519P00050000 P 05/19/17 50.0 0.00 0.20
ADP 170519P00055000 P 05/19/17 55.0 0.05 0.35
ADP 170519P00060000 P 05/19/17 60.0 0.10 0.45
ADP 170519P00065000 P 05/19/17 65.0 0.15 0.60
ADP 170519P00070000 P 05/19/17 70.0 0.25 0.70
ADP 170519P00075000 P 05/19/17 75.0 0.40 0.65
ADP 170519P00077500 P 05/19/17 77.5 0.55 0.90
ADP 170519P00080000 P 05/19/17 80.0 0.70 0.90
ADP 170519P00082500 P 05/19/17 82.5 0.95 1.10
ADP 170519P00085000 P 05/19/17 85.0 1.15 1.55
ADP 170519P00087500 P 05/19/17 87.5 1.50 1.90
ADP 170519P00090000 P 05/19/17 90.0 1.95 2.25
ADP 170519P00092500 P 05/19/17 92.5 2.55 2.95
ADP 170519P00095000 P 05/19/17 95.0 3.20 3.80
ADP 170519P00097500 P 05/19/17 97.5 4.20 4.50
ADP 170519P00100000 P 05/19/17 100.0 5.30 5.90
ADP 170519P00105000 P 05/19/17 105.0 8.50 9.10
ADP 170519P00110000 P 05/19/17 110.0 12.50 13.20
ADP 170519P00115000 P 05/19/17 115.0 16.60 18.00
ADP 170519P00120000 P 05/19/17 120.0 21.80 23.00
ADP 170519P00125000 P 05/19/17 125.0 24.80 27.90
ADP 170519P00130000 P 05/19/17 130.0 31.50 33.10
ADP 180119C00045000 C 01/19/18 45.0 52.40 54.10
ADP 180119C00047500 C 01/19/18 47.5 49.60 52.00
ADP 180119C00050000 C 01/19/18 50.0 47.00 49.50
ADP 180119C00055000 C 01/19/18 55.0 42.20 44.60
ADP 180119C00060000 C 01/19/18 60.0 37.30 39.70
ADP 180119C00065000 C 01/19/18 65.0 32.50 34.90
ADP 180119C00070000 C 01/19/18 70.0 28.70 29.40
ADP 180119C00075000 C 01/19/18 75.0 24.00 24.80
ADP 180119C00077500 C 01/19/18 77.5 21.70 22.60
ADP 180119C00080000 C 01/19/18 80.0 19.50 20.40
ADP 180119C00082500 C 01/19/18 82.5 17.40 18.40
ADP 180119C00085000 C 01/19/18 85.0 15.30 16.40
ADP 180119C00087500 C 01/19/18 87.5 13.30 14.40
ADP 180119C00090000 C 01/19/18 90.0 11.50 12.60
ADP 180119C00092500 C 01/19/18 92.5 9.80 10.90
ADP 180119C00095000 C 01/19/18 95.0 8.30 9.40
ADP 180119C00097500 C 01/19/18 97.5 6.80 7.90
ADP 180119C00100000 C 01/19/18 100.0 5.70 6.50
ADP 180119C00105000 C 01/19/18 105.0 3.70 4.40
ADP 180119C00110000 C 01/19/18 110.0 2.00 2.85
ADP 180119P00045000 P 01/19/18 45.0 0.25 0.75
ADP 180119P00047500 P 01/19/18 47.5 0.30 0.90
ADP 180119P00050000 P 01/19/18 50.0 0.35 1.00
ADP 180119P00055000 P 01/19/18 55.0 0.50 1.20
ADP 180119P00060000 P 01/19/18 60.0 0.70 1.20
ADP 180119P00065000 P 01/19/18 65.0 1.00 1.40
ADP 180119P00070000 P 01/19/18 70.0 1.45 2.00
ADP 180119P00075000 P 01/19/18 75.0 1.95 2.50
ADP 180119P00077500 P 01/19/18 77.5 2.25 2.80
ADP 180119P00080000 P 01/19/18 80.0 2.60 3.30
ADP 180119P00082500 P 01/19/18 82.5 3.00 3.70
ADP 180119P00085000 P 01/19/18 85.0 3.50 4.20
ADP 180119P00087500 P 01/19/18 87.5 4.20 4.80
ADP 180119P00090000 P 01/19/18 90.0 4.80 5.60
ADP 180119P00092500 P 01/19/18 92.5 5.60 6.40
ADP 180119P00095000 P 01/19/18 95.0 6.60 7.40
ADP 180119P00097500 P 01/19/18 97.5 7.60 8.50
ADP 180119P00100000 P 01/19/18 100.0 8.50 9.70
ADP 180119P00105000 P 01/19/18 105.0 11.20 12.70
ADP 180119P00110000 P 01/19/18 110.0 14.60 16.20
ADP 190118C00045000 C 01/18/19 45.0 52.20 54.30
ADP 190118C00047500 C 01/18/19 47.5 48.90 52.80
ADP 190118C00050000 C 01/18/19 50.0 46.40 50.40
ADP 190118C00055000 C 01/18/19 55.0 41.60 45.50
ADP 190118C00060000 C 01/18/19 60.0 37.50 39.70
ADP 190118C00065000 C 01/18/19 65.0 33.80 34.80
ADP 190118C00070000 C 01/18/19 70.0 29.20 30.20
ADP 190118C00075000 C 01/18/19 75.0 24.80 26.00
ADP 190118C00077500 C 01/18/19 77.5 22.70 24.00
ADP 190118C00080000 C 01/18/19 80.0 20.70 22.00
ADP 190118C00082500 C 01/18/19 82.5 18.70 20.10
ADP 190118C00085000 C 01/18/19 85.0 16.90 18.40
ADP 190118C00087500 C 01/18/19 87.5 15.10 16.60
ADP 190118C00090000 C 01/18/19 90.0 13.50 15.00
ADP 190118C00092500 C 01/18/19 92.5 11.90 13.50
ADP 190118C00095000 C 01/18/19 95.0 10.50 12.00
ADP 190118C00097500 C 01/18/19 97.5 9.20 10.70
ADP 190118C00100000 C 01/18/19 100.0 7.90 9.30
ADP 190118C00105000 C 01/18/19 105.0 5.80 7.40
ADP 190118C00110000 C 01/18/19 110.0 4.10 5.50
ADP 190118C00115000 C 01/18/19 115.0 2.95 4.10
ADP 190118C00120000 C 01/18/19 120.0 2.00 2.80
ADP 190118C00125000 C 01/18/19 125.0 1.25 2.05
ADP 190118P00045000 P 01/18/19 45.0 0.65 1.45
ADP 190118P00047500 P 01/18/19 47.5 0.75 1.60
ADP 190118P00050000 P 01/18/19 50.0 0.90 1.70
ADP 190118P00055000 P 01/18/19 55.0 1.20 2.05
ADP 190118P00060000 P 01/18/19 60.0 1.60 2.50
ADP 190118P00065000 P 01/18/19 65.0 2.05 3.00
ADP 190118P00070000 P 01/18/19 70.0 2.80 3.70
ADP 190118P00075000 P 01/18/19 75.0 3.60 4.60
ADP 190118P00077500 P 01/18/19 77.5 4.00 5.10
ADP 190118P00080000 P 01/18/19 80.0 4.60 5.70
ADP 190118P00082500 P 01/18/19 82.5 5.20 6.40
ADP 190118P00085000 P 01/18/19 85.0 5.90 7.00
ADP 190118P00087500 P 01/18/19 87.5 6.60 7.90
ADP 190118P00090000 P 01/18/19 90.0 7.40 8.70
ADP 190118P00092500 P 01/18/19 92.5 8.30 9.70
ADP 190118P00095000 P 01/18/19 95.0 9.30 10.60
ADP 190118P00097500 P 01/18/19 97.5 10.40 11.90
ADP 190118P00100000 P 01/18/19 100.0 11.50 13.20
ADP 190118P00105000 P 01/18/19 105.0 14.20 16.00
ADP 190118P00110000 P 01/18/19 110.0 17.30 19.20
ADP 190118P00115000 P 01/18/19 115.0 20.70 22.80
ADP 190118P00120000 P 01/18/19 120.0 24.80 26.70
ADP 190118P00125000 P 01/18/19 125.0 28.80 30.80

OPRA data is delayed 15 minutes.