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 Sep 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 140920C00060000 C 09/20/14 60.0 21.90 25.20
ADP 140920C00065000 C 09/20/14 65.0 16.90 20.30
ADP 140920C00070000 C 09/20/14 70.0 12.80 14.20
ADP 140920C00072500 C 09/20/14 72.5 10.30 11.80
ADP 140920C00075000 C 09/20/14 75.0 8.20 9.00
ADP 140920C00077500 C 09/20/14 77.5 5.70 6.50
ADP 140920C00080000 C 09/20/14 80.0 3.20 3.80
ADP 140920C00082500 C 09/20/14 82.5 1.10 1.25
ADP 140920C00085000 C 09/20/14 85.0 0.05 0.15
ADP 140920C00087500 C 09/20/14 87.5 0.00 0.05
ADP 140920C00090000 C 09/20/14 90.0 0.00 0.05
ADP 140920C00092500 C 09/20/14 92.5 0.00 0.05
ADP 140920C00095000 C 09/20/14 95.0 0.00 0.05
ADP 140920C00100000 C 09/20/14 100.0 0.00 0.05
ADP 140920P00060000 P 09/20/14 60.0 0.00 0.05
ADP 140920P00065000 P 09/20/14 65.0 0.00 0.05
ADP 140920P00070000 P 09/20/14 70.0 0.00 0.05
ADP 140920P00072500 P 09/20/14 72.5 0.00 0.05
ADP 140920P00075000 P 09/20/14 75.0 0.00 0.05
ADP 140920P00077500 P 09/20/14 77.5 0.00 0.15
ADP 140920P00080000 P 09/20/14 80.0 0.10 0.20
ADP 140920P00082500 P 09/20/14 82.5 0.55 0.65
ADP 140920P00085000 P 09/20/14 85.0 2.05 2.30
ADP 140920P00087500 P 09/20/14 87.5 4.00 4.80
ADP 140920P00090000 P 09/20/14 90.0 6.50 7.30
ADP 140920P00092500 P 09/20/14 92.5 9.00 9.80
ADP 140920P00095000 P 09/20/14 95.0 11.20 12.30
ADP 140920P00100000 P 09/20/14 100.0 15.90 17.30
ADP 141018C00065000 C 10/18/14 65.0 16.90 20.30
ADP 141018C00070000 C 10/18/14 70.0 11.80 13.80
ADP 141018C00072500 C 10/18/14 72.5 10.60 11.60
ADP 141018C00075000 C 10/18/14 75.0 8.10 8.80
ADP 141018C00077500 C 10/18/14 77.5 5.70 6.30
ADP 141018C00080000 C 10/18/14 80.0 3.40 3.90
ADP 141018C00082500 C 10/18/14 82.5 1.55 1.75
ADP 141018C00085000 C 10/18/14 85.0 0.40 0.50
ADP 141018C00087500 C 10/18/14 87.5 0.05 0.10
ADP 141018C00090000 C 10/18/14 90.0 0.00 0.05
ADP 141018C00092500 C 10/18/14 92.5 0.00 0.05
ADP 141018C00095000 C 10/18/14 95.0 0.00 0.05
ADP 141018C00100000 C 10/18/14 100.0 0.00 0.05
ADP 141018C00105000 C 10/18/14 105.0 0.00 0.05
ADP 141018P00065000 P 10/18/14 65.0 0.00 0.05
ADP 141018P00070000 P 10/18/14 70.0 0.00 0.10
ADP 141018P00072500 P 10/18/14 72.5 0.00 0.20
ADP 141018P00075000 P 10/18/14 75.0 0.05 0.25
ADP 141018P00077500 P 10/18/14 77.5 0.10 0.35
ADP 141018P00080000 P 10/18/14 80.0 0.40 0.55
ADP 141018P00082500 P 10/18/14 82.5 1.05 1.25
ADP 141018P00085000 P 10/18/14 85.0 2.40 2.70
ADP 141018P00087500 P 10/18/14 87.5 4.10 4.90
ADP 141018P00090000 P 10/18/14 90.0 6.50 7.30
ADP 141018P00092500 P 10/18/14 92.5 9.00 9.80
ADP 141018P00095000 P 10/18/14 95.0 11.10 12.70
ADP 141018P00100000 P 10/18/14 100.0 15.20 18.60
ADP 141018P00105000 P 10/18/14 105.0 20.20 22.80
ADP 141122C00055000 C 11/22/14 55.0 26.90 30.40
ADP 141122C00060000 C 11/22/14 60.0 21.80 25.40
ADP 141122C00065000 C 11/22/14 65.0 16.90 20.40
ADP 141122C00067500 C 11/22/14 67.5 14.40 17.10
ADP 141122C00070000 C 11/22/14 70.0 13.20 14.30
ADP 141122C00072500 C 11/22/14 72.5 10.70 11.60
ADP 141122C00075000 C 11/22/14 75.0 8.20 9.10
ADP 141122C00077500 C 11/22/14 77.5 5.90 6.70
ADP 141122C00080000 C 11/22/14 80.0 3.80 4.20
ADP 141122C00082500 C 11/22/14 82.5 2.10 2.35
ADP 141122C00085000 C 11/22/14 85.0 0.90 1.10
ADP 141122C00087500 C 11/22/14 87.5 0.30 0.45
ADP 141122C00090000 C 11/22/14 90.0 0.05 0.15
ADP 141122C00092500 C 11/22/14 92.5 0.00 0.05
ADP 141122C00095000 C 11/22/14 95.0 0.00 0.05
ADP 141122C00100000 C 11/22/14 100.0 0.00 0.05
ADP 141122P00055000 P 11/22/14 55.0 0.00 0.05
ADP 141122P00060000 P 11/22/14 60.0 0.00 0.10
ADP 141122P00065000 P 11/22/14 65.0 0.00 0.20
ADP 141122P00067500 P 11/22/14 67.5 0.10 0.15
ADP 141122P00070000 P 11/22/14 70.0 0.05 0.30
ADP 141122P00072500 P 11/22/14 72.5 0.10 0.35
ADP 141122P00075000 P 11/22/14 75.0 0.25 0.50
ADP 141122P00077500 P 11/22/14 77.5 0.45 0.70
ADP 141122P00080000 P 11/22/14 80.0 0.90 1.10
ADP 141122P00082500 P 11/22/14 82.5 1.70 1.90
ADP 141122P00085000 P 11/22/14 85.0 2.85 3.20
ADP 141122P00087500 P 11/22/14 87.5 4.70 5.10
ADP 141122P00090000 P 11/22/14 90.0 6.50 7.50
ADP 141122P00092500 P 11/22/14 92.5 9.00 9.90
ADP 141122P00095000 P 11/22/14 95.0 11.40 12.40
ADP 141122P00100000 P 11/22/14 100.0 15.20 17.90
ADP 150117C00030000 C 01/17/15 30.0 51.50 55.70
ADP 150117C00035000 C 01/17/15 35.0 46.70 50.70
ADP 150117C00040000 C 01/17/15 40.0 41.70 45.50
ADP 150117C00042500 C 01/17/15 42.5 39.20 42.90
ADP 150117C00045000 C 01/17/15 45.0 36.70 40.50
ADP 150117C00047500 C 01/17/15 47.5 34.20 37.90
ADP 150117C00050000 C 01/17/15 50.0 31.50 35.50
ADP 150117C00052500 C 01/17/15 52.5 29.40 32.90
ADP 150117C00055000 C 01/17/15 55.0 26.70 30.40
ADP 150117C00057500 C 01/17/15 57.5 24.40 27.90
ADP 150117C00060000 C 01/17/15 60.0 21.90 25.40
ADP 150117C00062500 C 01/17/15 62.5 19.40 22.90
ADP 150117C00065000 C 01/17/15 65.0 16.90 20.40
ADP 150117C00067500 C 01/17/15 67.5 15.70 16.60
ADP 150117C00070000 C 01/17/15 70.0 13.20 14.10
ADP 150117C00072500 C 01/17/15 72.5 10.70 11.60
ADP 150117C00075000 C 01/17/15 75.0 8.30 9.20
ADP 150117C00077500 C 01/17/15 77.5 6.20 6.70
ADP 150117C00080000 C 01/17/15 80.0 4.30 4.70
ADP 150117C00082500 C 01/17/15 82.5 2.70 3.10
ADP 150117C00085000 C 01/17/15 85.0 1.45 1.75
ADP 150117C00087500 C 01/17/15 87.5 0.65 0.90
ADP 150117C00090000 C 01/17/15 90.0 0.20 0.45
ADP 150117C00092500 C 01/17/15 92.5 0.05 0.20
ADP 150117C00095000 C 01/17/15 95.0 0.00 0.10
ADP 150117C00100000 C 01/17/15 100.0 0.00 0.05
ADP 150117P00030000 P 01/17/15 30.0 0.00 0.05
ADP 150117P00035000 P 01/17/15 35.0 0.00 0.05
ADP 150117P00040000 P 01/17/15 40.0 0.00 0.05
ADP 150117P00042500 P 01/17/15 42.5 0.00 0.05
ADP 150117P00045000 P 01/17/15 45.0 0.00 0.05
ADP 150117P00047500 P 01/17/15 47.5 0.00 0.05
ADP 150117P00050000 P 01/17/15 50.0 0.00 0.05
ADP 150117P00052500 P 01/17/15 52.5 0.00 0.10
ADP 150117P00055000 P 01/17/15 55.0 0.00 0.15
ADP 150117P00057500 P 01/17/15 57.5 0.00 0.20
ADP 150117P00060000 P 01/17/15 60.0 0.05 0.25
ADP 150117P00062500 P 01/17/15 62.5 0.05 0.30
ADP 150117P00065000 P 01/17/15 65.0 0.10 0.35
ADP 150117P00067500 P 01/17/15 67.5 0.20 0.40
ADP 150117P00070000 P 01/17/15 70.0 0.35 0.55
ADP 150117P00072500 P 01/17/15 72.5 0.45 0.70
ADP 150117P00075000 P 01/17/15 75.0 0.75 0.95
ADP 150117P00077500 P 01/17/15 77.5 1.10 1.30
ADP 150117P00080000 P 01/17/15 80.0 1.65 1.90
ADP 150117P00082500 P 01/17/15 82.5 2.50 2.85
ADP 150117P00085000 P 01/17/15 85.0 3.80 4.20
ADP 150117P00087500 P 01/17/15 87.5 5.50 6.00
ADP 150117P00090000 P 01/17/15 90.0 7.30 8.00
ADP 150117P00092500 P 01/17/15 92.5 9.50 10.50
ADP 150117P00095000 P 01/17/15 95.0 12.00 13.20
ADP 150117P00100000 P 01/17/15 100.0 16.80 18.20
ADP 150220C00042500 C 02/20/15 42.5 39.20 43.00
ADP 150220C00045000 C 02/20/15 45.0 36.80 40.30
ADP 150220C00047500 C 02/20/15 47.5 34.30 37.80
ADP 150220C00050000 C 02/20/15 50.0 31.80 35.30
ADP 150220C00055000 C 02/20/15 55.0 26.80 30.30
ADP 150220C00060000 C 02/20/15 60.0 21.80 25.40
ADP 150220C00065000 C 02/20/15 65.0 16.60 20.40
ADP 150220C00070000 C 02/20/15 70.0 11.80 15.40
ADP 150220C00072500 C 02/20/15 72.5 10.60 11.70
ADP 150220C00075000 C 02/20/15 75.0 8.30 9.30
ADP 150220C00077500 C 02/20/15 77.5 6.50 7.00
ADP 150220C00080000 C 02/20/15 80.0 4.60 5.10
ADP 150220C00082500 C 02/20/15 82.5 3.00 3.50
ADP 150220C00085000 C 02/20/15 85.0 1.85 2.20
ADP 150220C00087500 C 02/20/15 87.5 1.00 1.30
ADP 150220C00090000 C 02/20/15 90.0 0.45 0.70
ADP 150220C00092500 C 02/20/15 92.5 0.10 0.35
ADP 150220C00095000 C 02/20/15 95.0 0.05 0.15
ADP 150220C00100000 C 02/20/15 100.0 0.00 0.05
ADP 150220P00042500 P 02/20/15 42.5 0.00 0.05
ADP 150220P00045000 P 02/20/15 45.0 0.00 0.05
ADP 150220P00047500 P 02/20/15 47.5 0.00 0.10
ADP 150220P00050000 P 02/20/15 50.0 0.00 0.10
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.25
ADP 150220P00060000 P 02/20/15 60.0 0.20 0.30
ADP 150220P00065000 P 02/20/15 65.0 0.25 0.45
ADP 150220P00070000 P 02/20/15 70.0 0.50 0.70
ADP 150220P00072500 P 02/20/15 72.5 0.70 0.90
ADP 150220P00075000 P 02/20/15 75.0 1.00 1.25
ADP 150220P00077500 P 02/20/15 77.5 1.45 1.70
ADP 150220P00080000 P 02/20/15 80.0 2.05 2.35
ADP 150220P00082500 P 02/20/15 82.5 3.00 3.30
ADP 150220P00085000 P 02/20/15 85.0 4.20 4.70
ADP 150220P00087500 P 02/20/15 87.5 5.80 6.30
ADP 150220P00090000 P 02/20/15 90.0 7.80 8.30
ADP 150220P00092500 P 02/20/15 92.5 9.70 10.50
ADP 150220P00095000 P 02/20/15 95.0 12.00 13.30
ADP 150220P00100000 P 02/20/15 100.0 16.70 18.00

OPRA data is delayed 15 minutes.