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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141018C00065000 C 10/18/14 65.0 17.80 18.20
ADP 141018C00070000 C 10/18/14 70.0 12.80 13.40
ADP 141018C00072500 C 10/18/14 72.5 10.30 10.90
ADP 141018C00075000 C 10/18/14 75.0 7.70 8.40
ADP 141018C00077500 C 10/18/14 77.5 5.40 5.90
ADP 141018C00080000 C 10/18/14 80.0 3.20 3.50
ADP 141018C00082500 C 10/18/14 82.5 1.25 1.50
ADP 141018C00085000 C 10/18/14 85.0 0.25 0.35
ADP 141018C00087500 C 10/18/14 87.5 0.00 0.05
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 0.05
ADP 141018P00072500 P 10/18/14 72.5 0.00 0.15
ADP 141018P00075000 P 10/18/14 75.0 0.00 0.25
ADP 141018P00077500 P 10/18/14 77.5 0.00 0.30
ADP 141018P00080000 P 10/18/14 80.0 0.20 0.40
ADP 141018P00082500 P 10/18/14 82.5 0.75 0.90
ADP 141018P00085000 P 10/18/14 85.0 2.10 2.40
ADP 141018P00087500 P 10/18/14 87.5 3.70 4.90
ADP 141018P00090000 P 10/18/14 90.0 6.10 7.30
ADP 141018P00092500 P 10/18/14 92.5 7.40 11.30
ADP 141018P00095000 P 10/18/14 95.0 9.80 14.00
ADP 141018P00100000 P 10/18/14 100.0 14.80 18.60
ADP 141018P00105000 P 10/18/14 105.0 20.60 23.10
ADP 141122C00055000 C 11/22/14 55.0 26.30 30.30
ADP 141122C00060000 C 11/22/14 60.0 21.10 25.20
ADP 141122C00065000 C 11/22/14 65.0 16.30 20.30
ADP 141122C00067500 C 11/22/14 67.5 13.70 17.80
ADP 141122C00070000 C 11/22/14 70.0 12.70 14.20
ADP 141122C00072500 C 11/22/14 72.5 10.20 11.70
ADP 141122C00075000 C 11/22/14 75.0 8.00 9.10
ADP 141122C00077500 C 11/22/14 77.5 5.70 6.80
ADP 141122C00080000 C 11/22/14 80.0 3.70 4.10
ADP 141122C00082500 C 11/22/14 82.5 1.90 2.25
ADP 141122C00085000 C 11/22/14 85.0 0.75 0.85
ADP 141122C00087500 C 11/22/14 87.5 0.15 0.35
ADP 141122C00090000 C 11/22/14 90.0 0.00 0.10
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 0.10
ADP 141122P00060000 P 11/22/14 60.0 0.00 0.10
ADP 141122P00065000 P 11/22/14 65.0 0.00 0.15
ADP 141122P00067500 P 11/22/14 67.5 0.00 0.20
ADP 141122P00070000 P 11/22/14 70.0 0.05 0.20
ADP 141122P00072500 P 11/22/14 72.5 0.05 0.30
ADP 141122P00075000 P 11/22/14 75.0 0.25 0.40
ADP 141122P00077500 P 11/22/14 77.5 0.35 0.65
ADP 141122P00080000 P 11/22/14 80.0 0.70 0.85
ADP 141122P00082500 P 11/22/14 82.5 1.45 1.65
ADP 141122P00085000 P 11/22/14 85.0 2.65 3.00
ADP 141122P00087500 P 11/22/14 87.5 4.00 5.00
ADP 141122P00090000 P 11/22/14 90.0 5.40 7.30
ADP 141122P00092500 P 11/22/14 92.5 7.30 9.80
ADP 141122P00095000 P 11/22/14 95.0 9.70 13.70
ADP 141122P00100000 P 11/22/14 100.0 14.80 18.60
ADP 150117C00030000 C 01/17/15 30.0 51.10 55.30
ADP 150117C00035000 C 01/17/15 35.0 46.00 50.30
ADP 150117C00040000 C 01/17/15 40.0 40.90 45.30
ADP 150117C00042500 C 01/17/15 42.5 38.40 42.80
ADP 150117C00045000 C 01/17/15 45.0 36.50 39.70
ADP 150117C00047500 C 01/17/15 47.5 33.60 37.80
ADP 150117C00050000 C 01/17/15 50.0 31.50 35.30
ADP 150117C00052500 C 01/17/15 52.5 30.10 32.00
ADP 150117C00055000 C 01/17/15 55.0 26.00 30.30
ADP 150117C00057500 C 01/17/15 57.5 25.10 26.80
ADP 150117C00060000 C 01/17/15 60.0 22.60 24.30
ADP 150117C00062500 C 01/17/15 62.5 20.20 21.10
ADP 150117C00065000 C 01/17/15 65.0 17.80 19.30
ADP 150117C00067500 C 01/17/15 67.5 15.30 16.80
ADP 150117C00070000 C 01/17/15 70.0 12.90 14.40
ADP 150117C00072500 C 01/17/15 72.5 10.50 12.00
ADP 150117C00075000 C 01/17/15 75.0 8.20 9.30
ADP 150117C00077500 C 01/17/15 77.5 6.00 6.60
ADP 150117C00080000 C 01/17/15 80.0 4.10 4.60
ADP 150117C00082500 C 01/17/15 82.5 2.45 2.80
ADP 150117C00085000 C 01/17/15 85.0 1.35 1.50
ADP 150117C00087500 C 01/17/15 87.5 0.55 0.85
ADP 150117C00090000 C 01/17/15 90.0 0.10 0.35
ADP 150117C00092500 C 01/17/15 92.5 0.00 0.15
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 0.10
ADP 150117P00047500 P 01/17/15 47.5 0.00 0.10
ADP 150117P00050000 P 01/17/15 50.0 0.00 0.15
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 0.25
ADP 150117P00060000 P 01/17/15 60.0 0.00 0.35
ADP 150117P00062500 P 01/17/15 62.5 0.15 0.20
ADP 150117P00065000 P 01/17/15 65.0 0.15 0.50
ADP 150117P00067500 P 01/17/15 67.5 0.15 0.50
ADP 150117P00070000 P 01/17/15 70.0 0.20 0.55
ADP 150117P00072500 P 01/17/15 72.5 0.30 0.65
ADP 150117P00075000 P 01/17/15 75.0 0.50 0.80
ADP 150117P00077500 P 01/17/15 77.5 1.00 1.15
ADP 150117P00080000 P 01/17/15 80.0 1.55 1.75
ADP 150117P00082500 P 01/17/15 82.5 2.30 2.65
ADP 150117P00085000 P 01/17/15 85.0 3.60 3.90
ADP 150117P00087500 P 01/17/15 87.5 5.30 5.90
ADP 150117P00090000 P 01/17/15 90.0 6.90 8.00
ADP 150117P00092500 P 01/17/15 92.5 9.00 10.70
ADP 150117P00095000 P 01/17/15 95.0 11.00 13.00
ADP 150117P00100000 P 01/17/15 100.0 16.30 17.80
ADP 150220C00042500 C 02/20/15 42.5 38.50 42.90
ADP 150220C00045000 C 02/20/15 45.0 35.90 40.40
ADP 150220C00047500 C 02/20/15 47.5 33.50 37.90
ADP 150220C00050000 C 02/20/15 50.0 30.80 35.30
ADP 150220C00055000 C 02/20/15 55.0 25.90 30.30
ADP 150220C00060000 C 02/20/15 60.0 22.60 24.30
ADP 150220C00065000 C 02/20/15 65.0 17.80 19.30
ADP 150220C00070000 C 02/20/15 70.0 13.00 14.50
ADP 150220C00072500 C 02/20/15 72.5 10.70 12.00
ADP 150220C00075000 C 02/20/15 75.0 8.40 9.60
ADP 150220C00077500 C 02/20/15 77.5 6.30 6.90
ADP 150220C00080000 C 02/20/15 80.0 4.40 5.00
ADP 150220C00082500 C 02/20/15 82.5 2.90 3.30
ADP 150220C00085000 C 02/20/15 85.0 1.65 2.10
ADP 150220C00087500 C 02/20/15 87.5 0.90 1.25
ADP 150220C00090000 C 02/20/15 90.0 0.35 0.65
ADP 150220C00092500 C 02/20/15 92.5 0.05 0.30
ADP 150220C00095000 C 02/20/15 95.0 0.00 0.15
ADP 150220C00100000 C 02/20/15 100.0 0.00 0.05
ADP 150220P00042500 P 02/20/15 42.5 0.00 0.10
ADP 150220P00045000 P 02/20/15 45.0 0.00 0.10
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 0.05 0.25
ADP 150220P00065000 P 02/20/15 65.0 0.20 0.55
ADP 150220P00070000 P 02/20/15 70.0 0.30 0.75
ADP 150220P00072500 P 02/20/15 72.5 0.65 0.90
ADP 150220P00075000 P 02/20/15 75.0 0.80 1.15
ADP 150220P00077500 P 02/20/15 77.5 1.20 1.55
ADP 150220P00080000 P 02/20/15 80.0 1.85 2.20
ADP 150220P00082500 P 02/20/15 82.5 2.75 3.20
ADP 150220P00085000 P 02/20/15 85.0 4.00 4.50
ADP 150220P00087500 P 02/20/15 87.5 5.60 6.20
ADP 150220P00090000 P 02/20/15 90.0 7.60 8.20
ADP 150220P00092500 P 02/20/15 92.5 9.10 10.80
ADP 150220P00095000 P 02/20/15 95.0 11.40 12.90
ADP 150220P00100000 P 02/20/15 100.0 15.70 17.90
ADP 150515C00065000 C 05/15/15 65.0 16.40 20.40
ADP 150515C00070000 C 05/15/15 70.0 11.70 15.70
ADP 150515C00075000 C 05/15/15 75.0 8.80 9.50
ADP 150515C00077500 C 05/15/15 77.5 6.80 7.60
ADP 150515C00080000 C 05/15/15 80.0 5.10 5.80
ADP 150515C00082500 C 05/15/15 82.5 3.60 4.30
ADP 150515C00085000 C 05/15/15 85.0 2.40 2.90
ADP 150515C00087500 C 05/15/15 87.5 1.45 1.90
ADP 150515C00090000 C 05/15/15 90.0 0.75 1.10
ADP 150515C00092500 C 05/15/15 92.5 0.35 0.70
ADP 150515C00095000 C 05/15/15 95.0 0.10 0.40
ADP 150515C00100000 C 05/15/15 100.0 0.00 0.10
ADP 150515C00105000 C 05/15/15 105.0 0.00 0.05
ADP 150515C00110000 C 05/15/15 110.0 0.00 0.05
ADP 150515P00065000 P 05/15/15 65.0 0.35 0.90
ADP 150515P00070000 P 05/15/15 70.0 0.75 1.00
ADP 150515P00075000 P 05/15/15 75.0 1.50 1.95
ADP 150515P00077500 P 05/15/15 77.5 2.15 2.65
ADP 150515P00080000 P 05/15/15 80.0 3.00 3.40
ADP 150515P00082500 P 05/15/15 82.5 4.00 4.40
ADP 150515P00085000 P 05/15/15 85.0 5.10 5.70
ADP 150515P00087500 P 05/15/15 87.5 6.60 7.30
ADP 150515P00090000 P 05/15/15 90.0 8.50 9.20
ADP 150515P00092500 P 05/15/15 92.5 10.00 11.30
ADP 150515P00095000 P 05/15/15 95.0 11.00 15.00
ADP 150515P00100000 P 05/15/15 100.0 15.80 19.70
ADP 150515P00105000 P 05/15/15 105.0 20.80 24.70
ADP 150515P00110000 P 05/15/15 110.0 25.70 29.60

OPRA data is delayed 15 minutes.