Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 140419C00060000 C 04/19/14 60.0 15.00 16.60
ADP 140419C00065000 C 04/19/14 65.0 10.00 11.60
ADP 140419C00067500 C 04/19/14 67.5 7.60 9.10
ADP 140419C00070000 C 04/19/14 70.0 5.10 6.60
ADP 140419C00072500 C 04/19/14 72.5 2.70 4.10
ADP 140419C00075000 C 04/19/14 75.0 1.20 1.55
ADP 140419C00077500 C 04/19/14 77.5 0.00 0.05
ADP 140419C00080000 C 04/19/14 80.0 0.00 0.05
ADP 140419C00082500 C 04/19/14 82.5 0.00 0.05
ADP 140419C00085000 C 04/19/14 85.0 0.00 0.05
ADP 140419C00090000 C 04/19/14 90.0 0.00 0.05
ADP 140419C00095000 C 04/19/14 95.0 0.00 0.05
ADP 140419P00060000 P 04/19/14 60.0 0.00 0.05
ADP 140419P00065000 P 04/19/14 65.0 0.00 0.05
ADP 140419P00067500 P 04/19/14 67.5 0.00 0.05
ADP 140419P00070000 P 04/19/14 70.0 0.00 0.05
ADP 140419P00072500 P 04/19/14 72.5 0.00 0.05
ADP 140419P00075000 P 04/19/14 75.0 0.00 0.05
ADP 140419P00077500 P 04/19/14 77.5 1.00 1.30
ADP 140419P00080000 P 04/19/14 80.0 3.50 4.90
ADP 140419P00082500 P 04/19/14 82.5 6.00 7.40
ADP 140419P00085000 P 04/19/14 85.0 8.40 10.00
ADP 140419P00090000 P 04/19/14 90.0 13.40 15.00
ADP 140419P00095000 P 04/19/14 95.0 18.40 20.00
ADP 140517C00050000 C 05/17/14 50.0 24.70 26.80
ADP 140517C00055000 C 05/17/14 55.0 20.00 21.60
ADP 140517C00060000 C 05/17/14 60.0 15.00 16.60
ADP 140517C00065000 C 05/17/14 65.0 10.20 11.60
ADP 140517C00067500 C 05/17/14 67.5 7.70 9.10
ADP 140517C00070000 C 05/17/14 70.0 5.40 6.70
ADP 140517C00072500 C 05/17/14 72.5 3.90 4.40
ADP 140517C00075000 C 05/17/14 75.0 2.15 2.35
ADP 140517C00077500 C 05/17/14 77.5 0.85 0.95
ADP 140517C00080000 C 05/17/14 80.0 0.15 0.30
ADP 140517C00082500 C 05/17/14 82.5 0.00 0.25
ADP 140517C00085000 C 05/17/14 85.0 0.00 0.20
ADP 140517C00087500 C 05/17/14 87.5 0.00 0.10
ADP 140517C00090000 C 05/17/14 90.0 0.00 0.05
ADP 140517C00095000 C 05/17/14 95.0 0.00 0.05
ADP 140517P00050000 P 05/17/14 50.0 0.00 0.05
ADP 140517P00055000 P 05/17/14 55.0 0.00 0.05
ADP 140517P00060000 P 05/17/14 60.0 0.00 0.10
ADP 140517P00065000 P 05/17/14 65.0 0.00 0.25
ADP 140517P00067500 P 05/17/14 67.5 0.05 0.25
ADP 140517P00070000 P 05/17/14 70.0 0.10 0.25
ADP 140517P00072500 P 05/17/14 72.5 0.30 0.45
ADP 140517P00075000 P 05/17/14 75.0 0.85 0.95
ADP 140517P00077500 P 05/17/14 77.5 2.00 2.10
ADP 140517P00080000 P 05/17/14 80.0 3.70 4.60
ADP 140517P00082500 P 05/17/14 82.5 6.00 7.50
ADP 140517P00085000 P 05/17/14 85.0 8.50 9.90
ADP 140517P00087500 P 05/17/14 87.5 11.00 12.40
ADP 140517P00090000 P 05/17/14 90.0 13.40 15.10
ADP 140517P00095000 P 05/17/14 95.0 18.40 20.30
ADP 140816C00060000 C 08/16/14 60.0 15.20 16.70
ADP 140816C00065000 C 08/16/14 65.0 10.40 11.80
ADP 140816C00067500 C 08/16/14 67.5 8.20 9.50
ADP 140816C00070000 C 08/16/14 70.0 6.20 7.30
ADP 140816C00072500 C 08/16/14 72.5 4.80 5.30
ADP 140816C00075000 C 08/16/14 75.0 3.30 3.60
ADP 140816C00077500 C 08/16/14 77.5 2.00 2.20
ADP 140816C00080000 C 08/16/14 80.0 1.15 1.30
ADP 140816C00082500 C 08/16/14 82.5 0.55 0.70
ADP 140816C00085000 C 08/16/14 85.0 0.20 0.40
ADP 140816C00087500 C 08/16/14 87.5 0.05 0.25
ADP 140816C00090000 C 08/16/14 90.0 0.00 0.25
ADP 140816C00095000 C 08/16/14 95.0 0.00 0.15
ADP 140816C00100000 C 08/16/14 100.0 0.00 0.10
ADP 140816P00060000 P 08/16/14 60.0 0.15 0.35
ADP 140816P00065000 P 08/16/14 65.0 0.40 0.60
ADP 140816P00067500 P 08/16/14 67.5 0.65 0.85
ADP 140816P00070000 P 08/16/14 70.0 1.00 1.20
ADP 140816P00072500 P 08/16/14 72.5 1.60 1.75
ADP 140816P00075000 P 08/16/14 75.0 2.40 2.60
ADP 140816P00077500 P 08/16/14 77.5 3.60 3.90
ADP 140816P00080000 P 08/16/14 80.0 5.20 6.00
ADP 140816P00082500 P 08/16/14 82.5 7.10 8.00
ADP 140816P00085000 P 08/16/14 85.0 9.10 10.70
ADP 140816P00087500 P 08/16/14 87.5 11.40 13.10
ADP 140816P00090000 P 08/16/14 90.0 13.80 15.50
ADP 140816P00095000 P 08/16/14 95.0 18.90 21.10
ADP 140816P00100000 P 08/16/14 100.0 23.70 26.00
ADP 141122C00055000 C 11/22/14 55.0 20.10 21.70
ADP 141122C00060000 C 11/22/14 60.0 15.20 16.80
ADP 141122C00065000 C 11/22/14 65.0 10.70 12.10
ADP 141122C00067500 C 11/22/14 67.5 8.70 10.00
ADP 141122C00070000 C 11/22/14 70.0 6.80 8.00
ADP 141122C00072500 C 11/22/14 72.5 5.70 6.10
ADP 141122C00075000 C 11/22/14 75.0 4.30 4.60
ADP 141122C00077500 C 11/22/14 77.5 2.95 3.30
ADP 141122C00080000 C 11/22/14 80.0 2.00 2.20
ADP 141122C00082500 C 11/22/14 82.5 1.25 1.45
ADP 141122C00085000 C 11/22/14 85.0 0.70 0.95
ADP 141122C00087500 C 11/22/14 87.5 0.40 0.60
ADP 141122C00090000 C 11/22/14 90.0 0.20 0.45
ADP 141122C00095000 C 11/22/14 95.0 0.00 0.25
ADP 141122P00055000 P 11/22/14 55.0 0.25 0.45
ADP 141122P00060000 P 11/22/14 60.0 0.55 0.80
ADP 141122P00065000 P 11/22/14 65.0 1.05 1.25
ADP 141122P00067500 P 11/22/14 67.5 1.45 1.65
ADP 141122P00070000 P 11/22/14 70.0 2.00 2.20
ADP 141122P00072500 P 11/22/14 72.5 2.75 3.00
ADP 141122P00075000 P 11/22/14 75.0 3.70 4.00
ADP 141122P00077500 P 11/22/14 77.5 4.90 5.30
ADP 141122P00080000 P 11/22/14 80.0 6.40 6.90
ADP 141122P00082500 P 11/22/14 82.5 8.10 9.30
ADP 141122P00085000 P 11/22/14 85.0 10.10 11.30
ADP 141122P00087500 P 11/22/14 87.5 12.10 13.80
ADP 141122P00090000 P 11/22/14 90.0 14.60 16.40
ADP 141122P00095000 P 11/22/14 95.0 19.30 20.80
ADP 150117C00030000 C 01/17/15 30.0 44.10 48.00
ADP 150117C00035000 C 01/17/15 35.0 39.00 42.80
ADP 150117C00040000 C 01/17/15 40.0 34.10 37.20
ADP 150117C00045000 C 01/17/15 45.0 29.60 31.60
ADP 150117C00050000 C 01/17/15 50.0 24.60 26.60
ADP 150117C00052500 C 01/17/15 52.5 22.20 24.10
ADP 150117C00055000 C 01/17/15 55.0 19.70 21.70
ADP 150117C00057500 C 01/17/15 57.5 17.60 19.30
ADP 150117C00060000 C 01/17/15 60.0 15.30 16.90
ADP 150117C00062500 C 01/17/15 62.5 12.90 14.50
ADP 150117C00065000 C 01/17/15 65.0 11.00 12.30
ADP 150117C00067500 C 01/17/15 67.5 9.00 10.20
ADP 150117C00070000 C 01/17/15 70.0 7.40 8.30
ADP 150117C00072500 C 01/17/15 72.5 6.00 6.50
ADP 150117C00075000 C 01/17/15 75.0 4.60 5.10
ADP 150117C00077500 C 01/17/15 77.5 3.40 3.80
ADP 150117C00080000 C 01/17/15 80.0 2.35 2.70
ADP 150117C00082500 C 01/17/15 82.5 1.60 1.90
ADP 150117C00085000 C 01/17/15 85.0 1.00 1.30
ADP 150117C00087500 C 01/17/15 87.5 0.60 0.90
ADP 150117C00090000 C 01/17/15 90.0 0.35 0.60
ADP 150117C00095000 C 01/17/15 95.0 0.05 0.40
ADP 150117C00100000 C 01/17/15 100.0 0.00 0.25
ADP 150117P00030000 P 01/17/15 30.0 0.00 0.10
ADP 150117P00035000 P 01/17/15 35.0 0.00 0.25
ADP 150117P00040000 P 01/17/15 40.0 0.05 0.25
ADP 150117P00045000 P 01/17/15 45.0 0.05 0.35
ADP 150117P00050000 P 01/17/15 50.0 0.20 0.40
ADP 150117P00052500 P 01/17/15 52.5 0.20 0.55
ADP 150117P00055000 P 01/17/15 55.0 0.35 0.65
ADP 150117P00057500 P 01/17/15 57.5 0.55 0.85
ADP 150117P00060000 P 01/17/15 60.0 0.80 1.00
ADP 150117P00062500 P 01/17/15 62.5 1.10 1.35
ADP 150117P00065000 P 01/17/15 65.0 1.50 1.80
ADP 150117P00067500 P 01/17/15 67.5 2.00 2.35
ADP 150117P00070000 P 01/17/15 70.0 2.60 3.10
ADP 150117P00072500 P 01/17/15 72.5 3.50 3.80
ADP 150117P00075000 P 01/17/15 75.0 4.50 4.80
ADP 150117P00077500 P 01/17/15 77.5 5.80 6.20
ADP 150117P00080000 P 01/17/15 80.0 7.30 7.90
ADP 150117P00082500 P 01/17/15 82.5 9.00 9.50
ADP 150117P00085000 P 01/17/15 85.0 10.80 12.50
ADP 150117P00087500 P 01/17/15 87.5 12.90 14.60
ADP 150117P00090000 P 01/17/15 90.0 15.00 16.90
ADP 150117P00095000 P 01/17/15 95.0 19.80 21.90
ADP 150117P00100000 P 01/17/15 100.0 24.60 26.40

OPRA data is delayed 15 minutes.