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 (2015-02-13)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Mar 30 2015 12:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150417C00065000 C 04/17/15 65.0 19.50 21.30
ADP 150417C00070000 C 04/17/15 70.0 14.40 17.30
ADP 150417C00075000 C 04/17/15 75.0 9.20 11.50
ADP 150417C00080000 C 04/17/15 80.0 5.00 6.30
ADP 150417C00082500 C 04/17/15 82.5 3.40 3.80
ADP 150417C00085000 C 04/17/15 85.0 1.60 1.80
ADP 150417C00087500 C 04/17/15 87.5 0.40 0.55
ADP 150417C00090000 C 04/17/15 90.0 0.00 0.15
ADP 150417C00092500 C 04/17/15 92.5 0.00 0.05
ADP 150417C00095000 C 04/17/15 95.0 0.00 0.05
ADP 150417C00097500 C 04/17/15 97.5 0.00 0.05
ADP 150417C00100000 C 04/17/15 100.0 0.00 0.05
ADP 150417C00105000 C 04/17/15 105.0 0.00 0.05
ADP 150417C00110000 C 04/17/15 110.0 0.00 0.05
ADP 150417C00115000 C 04/17/15 115.0 0.00 0.05
ADP 150417C00120000 C 04/17/15 120.0 0.00 0.05
ADP 150417C00125000 C 04/17/15 125.0 0.00 0.05
ADP 150417P00065000 P 04/17/15 65.0 0.00 0.05
ADP 150417P00070000 P 04/17/15 70.0 0.00 0.05
ADP 150417P00075000 P 04/17/15 75.0 0.00 0.15
ADP 150417P00080000 P 04/17/15 80.0 0.10 0.15
ADP 150417P00082500 P 04/17/15 82.5 0.25 0.45
ADP 150417P00085000 P 04/17/15 85.0 0.85 0.95
ADP 150417P00087500 P 04/17/15 87.5 2.05 2.30
ADP 150417P00090000 P 04/17/15 90.0 3.80 4.70
ADP 150417P00092500 P 04/17/15 92.5 6.40 7.70
ADP 150417P00095000 P 04/17/15 95.0 7.90 10.90
ADP 150417P00097500 P 04/17/15 97.5 10.00 12.20
ADP 150417P00100000 P 04/17/15 100.0 12.60 14.70
ADP 150417P00105000 P 04/17/15 105.0 17.70 19.70
ADP 150417P00110000 P 04/17/15 110.0 22.40 24.70
ADP 150417P00115000 P 04/17/15 115.0 27.20 29.70
ADP 150417P00120000 P 04/17/15 120.0 32.20 34.80
ADP 150417P00125000 P 04/17/15 125.0 37.10 41.40
ADP 150515C00055000 C 05/15/15 55.0 29.30 31.30
ADP 150515C00060000 C 05/15/15 60.0 24.30 26.20
ADP 150515C00062500 C 05/15/15 62.5 21.80 23.90
ADP 150515C00065000 C 05/15/15 65.0 19.50 21.40
ADP 150515C00067500 C 05/15/15 67.5 17.10 19.00
ADP 150515C00070000 C 05/15/15 70.0 14.60 16.30
ADP 150515C00072500 C 05/15/15 72.5 12.20 14.10
ADP 150515C00075000 C 05/15/15 75.0 10.00 11.40
ADP 150515C00077500 C 05/15/15 77.5 7.70 9.00
ADP 150515C00080000 C 05/15/15 80.0 5.50 6.70
ADP 150515C00082500 C 05/15/15 82.5 4.10 4.50
ADP 150515C00085000 C 05/15/15 85.0 2.40 2.70
ADP 150515C00087500 C 05/15/15 87.5 1.20 1.30
ADP 150515C00090000 C 05/15/15 90.0 0.40 0.50
ADP 150515C00092500 C 05/15/15 92.5 0.05 0.20
ADP 150515C00095000 C 05/15/15 95.0 0.00 0.10
ADP 150515P00055000 P 05/15/15 55.0 0.00 0.05
ADP 150515P00060000 P 05/15/15 60.0 0.00 0.05
ADP 150515P00062500 P 05/15/15 62.5 0.00 0.10
ADP 150515P00065000 P 05/15/15 65.0 0.00 0.10
ADP 150515P00067500 P 05/15/15 67.5 0.00 0.20
ADP 150515P00070000 P 05/15/15 70.0 0.00 0.25
ADP 150515P00072500 P 05/15/15 72.5 0.05 0.30
ADP 150515P00075000 P 05/15/15 75.0 0.15 0.40
ADP 150515P00077500 P 05/15/15 77.5 0.25 0.50
ADP 150515P00080000 P 05/15/15 80.0 0.55 0.65
ADP 150515P00082500 P 05/15/15 82.5 0.95 1.00
ADP 150515P00085000 P 05/15/15 85.0 1.70 1.80
ADP 150515P00087500 P 05/15/15 87.5 2.80 3.10
ADP 150515P00090000 P 05/15/15 90.0 4.50 4.80
ADP 150515P00092500 P 05/15/15 92.5 6.50 7.80
ADP 150515P00095000 P 05/15/15 95.0 8.80 10.30
ADP 150821C00065000 C 08/21/15 65.0 19.50 21.50
ADP 150821C00070000 C 08/21/15 70.0 15.70 16.70
ADP 150821C00075000 C 08/21/15 75.0 10.30 12.00
ADP 150821C00077500 C 08/21/15 77.5 8.40 9.60
ADP 150821C00080000 C 08/21/15 80.0 7.10 7.60
ADP 150821C00082500 C 08/21/15 82.5 5.30 5.70
ADP 150821C00085000 C 08/21/15 85.0 3.70 4.10
ADP 150821C00087500 C 08/21/15 87.5 2.40 2.70
ADP 150821C00090000 C 08/21/15 90.0 1.40 1.65
ADP 150821C00092500 C 08/21/15 92.5 0.70 0.95
ADP 150821C00095000 C 08/21/15 95.0 0.35 0.50
ADP 150821C00100000 C 08/21/15 100.0 0.00 0.20
ADP 150821C00105000 C 08/21/15 105.0 0.00 0.05
ADP 150821C00110000 C 08/21/15 110.0 0.00 0.05
ADP 150821P00065000 P 08/21/15 65.0 0.15 0.55
ADP 150821P00070000 P 08/21/15 70.0 0.45 0.80
ADP 150821P00075000 P 08/21/15 75.0 0.90 1.20
ADP 150821P00077500 P 08/21/15 77.5 1.25 1.55
ADP 150821P00080000 P 08/21/15 80.0 1.75 2.05
ADP 150821P00082500 P 08/21/15 82.5 2.45 2.60
ADP 150821P00085000 P 08/21/15 85.0 3.30 3.60
ADP 150821P00087500 P 08/21/15 87.5 4.50 4.90
ADP 150821P00090000 P 08/21/15 90.0 6.00 6.40
ADP 150821P00092500 P 08/21/15 92.5 7.80 8.30
ADP 150821P00095000 P 08/21/15 95.0 9.90 10.40
ADP 150821P00100000 P 08/21/15 100.0 14.30 16.10
ADP 150821P00105000 P 08/21/15 105.0 18.70 21.00
ADP 150821P00110000 P 08/21/15 110.0 23.70 26.50
ADP 151120C00045000 C 11/20/15 45.0 38.60 42.60
ADP 151120C00047500 C 11/20/15 47.5 36.70 39.30
ADP 151120C00050000 C 11/20/15 50.0 34.30 36.60
ADP 151120C00055000 C 11/20/15 55.0 29.30 32.30
ADP 151120C00060000 C 11/20/15 60.0 24.50 26.70
ADP 151120C00065000 C 11/20/15 65.0 19.90 21.70
ADP 151120C00070000 C 11/20/15 70.0 15.20 17.00
ADP 151120C00075000 C 11/20/15 75.0 10.80 12.20
ADP 151120C00080000 C 11/20/15 80.0 7.70 8.30
ADP 151120C00082500 C 11/20/15 82.5 6.00 6.50
ADP 151120C00085000 C 11/20/15 85.0 4.50 4.90
ADP 151120C00087500 C 11/20/15 87.5 3.20 3.60
ADP 151120C00090000 C 11/20/15 90.0 2.20 2.50
ADP 151120C00092500 C 11/20/15 92.5 1.40 1.65
ADP 151120C00095000 C 11/20/15 95.0 0.80 1.15
ADP 151120C00097500 C 11/20/15 97.5 0.45 0.70
ADP 151120C00100000 C 11/20/15 100.0 0.25 0.45
ADP 151120C00105000 C 11/20/15 105.0 0.05 0.20
ADP 151120C00110000 C 11/20/15 110.0 0.00 0.10
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 0.20
ADP 151120P00047500 P 11/20/15 47.5 0.00 0.25
ADP 151120P00050000 P 11/20/15 50.0 0.05 0.35
ADP 151120P00055000 P 11/20/15 55.0 0.10 0.50
ADP 151120P00060000 P 11/20/15 60.0 0.25 0.65
ADP 151120P00065000 P 11/20/15 65.0 0.50 0.90
ADP 151120P00070000 P 11/20/15 70.0 0.95 1.20
ADP 151120P00075000 P 11/20/15 75.0 1.65 1.95
ADP 151120P00080000 P 11/20/15 80.0 2.75 3.10
ADP 151120P00082500 P 11/20/15 82.5 3.50 3.90
ADP 151120P00085000 P 11/20/15 85.0 4.50 4.90
ADP 151120P00087500 P 11/20/15 87.5 5.70 6.20
ADP 151120P00090000 P 11/20/15 90.0 7.20 7.70
ADP 151120P00092500 P 11/20/15 92.5 8.90 9.40
ADP 151120P00095000 P 11/20/15 95.0 10.70 11.40
ADP 151120P00097500 P 11/20/15 97.5 12.80 13.50
ADP 151120P00100000 P 11/20/15 100.0 14.10 16.70
ADP 151120P00105000 P 11/20/15 105.0 18.90 21.40
ADP 151120P00110000 P 11/20/15 110.0 24.10 26.80
ADP 151120P00115000 P 11/20/15 115.0 29.20 31.70
ADP 151120P00120000 P 11/20/15 120.0 33.50 37.30
ADP 151120P00125000 P 11/20/15 125.0 38.20 42.20
ADP 151120P00130000 P 11/20/15 130.0 43.10 47.30

OPRA data is delayed 15 minutes.