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 (2015-05-15)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150717C00045000 C 07/17/15 45.0 34.90 36.50
ADP 150717C00047500 C 07/17/15 47.5 31.60 34.90
ADP 150717C00050000 C 07/17/15 50.0 29.10 31.90
ADP 150717C00055000 C 07/17/15 55.0 24.60 26.50
ADP 150717C00060000 C 07/17/15 60.0 19.50 21.50
ADP 150717C00065000 C 07/17/15 65.0 15.10 16.00
ADP 150717C00070000 C 07/17/15 70.0 10.20 11.10
ADP 150717C00072500 C 07/17/15 72.5 7.70 8.60
ADP 150717C00075000 C 07/17/15 75.0 5.20 6.10
ADP 150717C00077500 C 07/17/15 77.5 2.95 3.70
ADP 150717C00080000 C 07/17/15 80.0 1.40 1.60
ADP 150717C00082500 C 07/17/15 82.5 0.25 0.40
ADP 150717C00085000 C 07/17/15 85.0 0.00 0.10
ADP 150717C00087500 C 07/17/15 87.5 0.00 0.05
ADP 150717C00090000 C 07/17/15 90.0 0.00 0.05
ADP 150717C00092500 C 07/17/15 92.5 0.00 0.05
ADP 150717C00095000 C 07/17/15 95.0 0.00 0.05
ADP 150717C00097500 C 07/17/15 97.5 0.00 0.05
ADP 150717C00100000 C 07/17/15 100.0 0.00 0.05
ADP 150717C00105000 C 07/17/15 105.0 0.00 0.05
ADP 150717C00110000 C 07/17/15 110.0 0.00 0.05
ADP 150717C00115000 C 07/17/15 115.0 0.00 0.05
ADP 150717C00120000 C 07/17/15 120.0 0.00 0.05
ADP 150717C00125000 C 07/17/15 125.0 0.00 0.05
ADP 150717C00130000 C 07/17/15 130.0 0.00 0.05
ADP 150717P00045000 P 07/17/15 45.0 0.00 0.05
ADP 150717P00047500 P 07/17/15 47.5 0.00 0.05
ADP 150717P00050000 P 07/17/15 50.0 0.00 0.05
ADP 150717P00055000 P 07/17/15 55.0 0.00 0.05
ADP 150717P00060000 P 07/17/15 60.0 0.00 0.05
ADP 150717P00065000 P 07/17/15 65.0 0.00 0.05
ADP 150717P00070000 P 07/17/15 70.0 0.00 0.05
ADP 150717P00072500 P 07/17/15 72.5 0.00 0.15
ADP 150717P00075000 P 07/17/15 75.0 0.00 0.20
ADP 150717P00077500 P 07/17/15 77.5 0.15 0.30
ADP 150717P00080000 P 07/17/15 80.0 0.65 0.75
ADP 150717P00082500 P 07/17/15 82.5 1.90 2.20
ADP 150717P00085000 P 07/17/15 85.0 4.10 4.90
ADP 150717P00087500 P 07/17/15 87.5 6.50 7.20
ADP 150717P00090000 P 07/17/15 90.0 9.00 9.70
ADP 150717P00092500 P 07/17/15 92.5 11.50 12.20
ADP 150717P00095000 P 07/17/15 95.0 13.50 14.70
ADP 150717P00097500 P 07/17/15 97.5 16.10 17.30
ADP 150717P00100000 P 07/17/15 100.0 18.50 19.80
ADP 150717P00105000 P 07/17/15 105.0 23.60 24.80
ADP 150717P00110000 P 07/17/15 110.0 28.50 29.80
ADP 150717P00115000 P 07/17/15 115.0 33.60 34.80
ADP 150717P00120000 P 07/17/15 120.0 38.50 40.60
ADP 150717P00125000 P 07/17/15 125.0 42.60 45.90
ADP 150717P00130000 P 07/17/15 130.0 47.60 50.90
ADP 150821C00065000 C 08/21/15 65.0 15.00 16.10
ADP 150821C00070000 C 08/21/15 70.0 10.20 11.20
ADP 150821C00072500 C 08/21/15 72.5 8.00 8.90
ADP 150821C00075000 C 08/21/15 75.0 5.60 6.60
ADP 150821C00077500 C 08/21/15 77.5 3.50 4.50
ADP 150821C00080000 C 08/21/15 80.0 2.45 2.65
ADP 150821C00082500 C 08/21/15 82.5 1.25 1.35
ADP 150821C00085000 C 08/21/15 85.0 0.45 0.55
ADP 150821C00087500 C 08/21/15 87.5 0.10 0.20
ADP 150821C00090000 C 08/21/15 90.0 0.00 0.10
ADP 150821C00092500 C 08/21/15 92.5 0.00 0.15
ADP 150821C00095000 C 08/21/15 95.0 0.00 0.25
ADP 150821C00100000 C 08/21/15 100.0 0.00 0.20
ADP 150821C00105000 C 08/21/15 105.0 0.00 0.25
ADP 150821C00110000 C 08/21/15 110.0 0.00 0.20
ADP 150821P00065000 P 08/21/15 65.0 0.05 0.30
ADP 150821P00070000 P 08/21/15 70.0 0.10 0.35
ADP 150821P00072500 P 08/21/15 72.5 0.25 0.50
ADP 150821P00075000 P 08/21/15 75.0 0.50 0.65
ADP 150821P00077500 P 08/21/15 77.5 0.95 1.15
ADP 150821P00080000 P 08/21/15 80.0 1.70 1.80
ADP 150821P00082500 P 08/21/15 82.5 2.90 3.20
ADP 150821P00085000 P 08/21/15 85.0 4.50 5.40
ADP 150821P00087500 P 08/21/15 87.5 6.60 7.70
ADP 150821P00090000 P 08/21/15 90.0 9.00 10.10
ADP 150821P00092500 P 08/21/15 92.5 11.50 12.60
ADP 150821P00095000 P 08/21/15 95.0 13.90 15.10
ADP 150821P00100000 P 08/21/15 100.0 19.00 20.10
ADP 150821P00105000 P 08/21/15 105.0 23.50 25.60
ADP 150821P00110000 P 08/21/15 110.0 28.90 30.10
ADP 151120C00045000 C 11/20/15 45.0 35.20 36.00
ADP 151120C00047500 C 11/20/15 47.5 32.20 33.50
ADP 151120C00050000 C 11/20/15 50.0 29.70 31.00
ADP 151120C00055000 C 11/20/15 55.0 24.70 26.00
ADP 151120C00060000 C 11/20/15 60.0 20.00 21.10
ADP 151120C00065000 C 11/20/15 65.0 15.20 16.20
ADP 151120C00070000 C 11/20/15 70.0 10.70 11.60
ADP 151120C00072500 C 11/20/15 72.5 8.30 9.30
ADP 151120C00075000 C 11/20/15 75.0 6.90 7.30
ADP 151120C00077500 C 11/20/15 77.5 5.00 5.40
ADP 151120C00080000 C 11/20/15 80.0 3.50 3.80
ADP 151120C00082500 C 11/20/15 82.5 2.30 2.55
ADP 151120C00085000 C 11/20/15 85.0 1.45 1.60
ADP 151120C00087500 C 11/20/15 87.5 0.65 0.95
ADP 151120C00090000 C 11/20/15 90.0 0.30 0.60
ADP 151120C00092500 C 11/20/15 92.5 0.10 0.35
ADP 151120C00095000 C 11/20/15 95.0 0.05 0.20
ADP 151120C00097500 C 11/20/15 97.5 0.00 0.10
ADP 151120C00100000 C 11/20/15 100.0 0.00 0.10
ADP 151120C00105000 C 11/20/15 105.0 0.00 0.05
ADP 151120C00110000 C 11/20/15 110.0 0.00 0.05
ADP 151120C00115000 C 11/20/15 115.0 0.00 0.05
ADP 151120C00120000 C 11/20/15 120.0 0.00 0.05
ADP 151120C00125000 C 11/20/15 125.0 0.00 0.05
ADP 151120C00130000 C 11/20/15 130.0 0.00 0.05
ADP 151120P00045000 P 11/20/15 45.0 0.00 0.05
ADP 151120P00047500 P 11/20/15 47.5 0.00 0.10
ADP 151120P00050000 P 11/20/15 50.0 0.00 0.15
ADP 151120P00055000 P 11/20/15 55.0 0.00 0.25
ADP 151120P00060000 P 11/20/15 60.0 0.05 0.40
ADP 151120P00065000 P 11/20/15 65.0 0.25 0.60
ADP 151120P00070000 P 11/20/15 70.0 0.65 1.00
ADP 151120P00072500 P 11/20/15 72.5 1.00 1.15
ADP 151120P00075000 P 11/20/15 75.0 1.50 1.80
ADP 151120P00077500 P 11/20/15 77.5 2.30 2.50
ADP 151120P00080000 P 11/20/15 80.0 3.20 3.50
ADP 151120P00082500 P 11/20/15 82.5 4.40 4.80
ADP 151120P00085000 P 11/20/15 85.0 6.00 6.40
ADP 151120P00087500 P 11/20/15 87.5 7.80 8.30
ADP 151120P00090000 P 11/20/15 90.0 9.90 10.90
ADP 151120P00092500 P 11/20/15 92.5 12.20 13.00
ADP 151120P00095000 P 11/20/15 95.0 14.60 15.60
ADP 151120P00097500 P 11/20/15 97.5 17.00 18.00
ADP 151120P00100000 P 11/20/15 100.0 19.50 20.50
ADP 151120P00105000 P 11/20/15 105.0 24.50 25.50
ADP 151120P00110000 P 11/20/15 110.0 27.60 31.90
ADP 151120P00115000 P 11/20/15 115.0 32.60 36.90
ADP 151120P00120000 P 11/20/15 120.0 38.00 42.00
ADP 151120P00125000 P 11/20/15 125.0 43.00 47.00
ADP 151120P00130000 P 11/20/15 130.0 48.00 52.00
ADP 160219C00042500 C 02/19/16 42.5 37.70 38.50
ADP 160219C00045000 C 02/19/16 45.0 35.20 36.00
ADP 160219C00047500 C 02/19/16 47.5 32.70 33.50
ADP 160219C00050000 C 02/19/16 50.0 30.20 31.00
ADP 160219C00055000 C 02/19/16 55.0 25.20 26.00
ADP 160219C00060000 C 02/19/16 60.0 20.30 21.20
ADP 160219C00065000 C 02/19/16 65.0 15.50 16.40
ADP 160219C00070000 C 02/19/16 70.0 11.00 11.90
ADP 160219C00072500 C 02/19/16 72.5 9.30 9.70
ADP 160219C00075000 C 02/19/16 75.0 7.40 7.80
ADP 160219C00077500 C 02/19/16 77.5 5.60 6.10
ADP 160219C00080000 C 02/19/16 80.0 4.20 4.60
ADP 160219C00082500 C 02/19/16 82.5 3.00 3.30
ADP 160219C00085000 C 02/19/16 85.0 2.10 2.30
ADP 160219C00087500 C 02/19/16 87.5 1.15 1.55
ADP 160219C00090000 C 02/19/16 90.0 0.65 1.00
ADP 160219C00092500 C 02/19/16 92.5 0.35 0.65
ADP 160219C00095000 C 02/19/16 95.0 0.15 0.45
ADP 160219C00100000 C 02/19/16 100.0 0.00 0.20
ADP 160219C00105000 C 02/19/16 105.0 0.00 0.10
ADP 160219C00110000 C 02/19/16 110.0 0.00 0.05
ADP 160219C00115000 C 02/19/16 115.0 0.00 0.05
ADP 160219C00120000 C 02/19/16 120.0 0.00 0.05
ADP 160219C00125000 C 02/19/16 125.0 0.00 0.05
ADP 160219P00042500 P 02/19/16 42.5 0.00 0.15
ADP 160219P00045000 P 02/19/16 45.0 0.00 0.20
ADP 160219P00047500 P 02/19/16 47.5 0.00 0.30
ADP 160219P00050000 P 02/19/16 50.0 0.00 0.35
ADP 160219P00055000 P 02/19/16 55.0 0.10 0.50
ADP 160219P00060000 P 02/19/16 60.0 0.30 0.75
ADP 160219P00065000 P 02/19/16 65.0 0.65 1.05
ADP 160219P00070000 P 02/19/16 70.0 1.30 1.70
ADP 160219P00072500 P 02/19/16 72.5 1.80 2.10
ADP 160219P00075000 P 02/19/16 75.0 2.45 2.70
ADP 160219P00077500 P 02/19/16 77.5 3.30 3.60
ADP 160219P00080000 P 02/19/16 80.0 4.30 4.70
ADP 160219P00082500 P 02/19/16 82.5 5.60 6.00
ADP 160219P00085000 P 02/19/16 85.0 7.10 7.60
ADP 160219P00087500 P 02/19/16 87.5 8.80 9.40
ADP 160219P00090000 P 02/19/16 90.0 10.80 11.40
ADP 160219P00092500 P 02/19/16 92.5 12.90 14.00
ADP 160219P00095000 P 02/19/16 95.0 15.20 16.00
ADP 160219P00100000 P 02/19/16 100.0 20.00 21.00
ADP 160219P00105000 P 02/19/16 105.0 24.90 25.90
ADP 160219P00110000 P 02/19/16 110.0 29.90 30.90
ADP 160219P00115000 P 02/19/16 115.0 33.20 37.40
ADP 160219P00120000 P 02/19/16 120.0 38.20 42.40
ADP 160219P00125000 P 02/19/16 125.0 43.10 47.30

OPRA data is delayed 15 minutes.