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 (2017-05-12)Premium Content

Automatic Data Processing Inc (ADP)
As of May 26 2017 12:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 170616C00065000 C 06/16/17 65.0 36.00 36.50
ADP 170616C00070000 C 06/16/17 70.0 31.00 31.60
ADP 170616C00075000 C 06/16/17 75.0 26.00 26.60
ADP 170616C00080000 C 06/16/17 80.0 21.00 21.50
ADP 170616C00085000 C 06/16/17 85.0 16.10 16.50
ADP 170616C00087500 C 06/16/17 87.5 13.50 14.20
ADP 170616C00090000 C 06/16/17 90.0 11.10 11.60
ADP 170616C00092500 C 06/16/17 92.5 8.60 9.10
ADP 170616C00095000 C 06/16/17 95.0 6.10 6.70
ADP 170616C00097500 C 06/16/17 97.5 3.70 4.10
ADP 170616C00100000 C 06/16/17 100.0 1.65 1.80
ADP 170616C00105000 C 06/16/17 105.0 0.05 0.15
ADP 170616C00110000 C 06/16/17 110.0 0.00 0.05
ADP 170616C00115000 C 06/16/17 115.0 0.00 0.05
ADP 170616C00120000 C 06/16/17 120.0 0.00 0.05
ADP 170616C00125000 C 06/16/17 125.0 0.00 0.05
ADP 170616C00130000 C 06/16/17 130.0 0.00 0.05
ADP 170616C00135000 C 06/16/17 135.0 0.00 0.05
ADP 170616C00140000 C 06/16/17 140.0 0.00 0.05
ADP 170616C00145000 C 06/16/17 145.0 0.00 0.05
ADP 170616P00065000 P 06/16/17 65.0 0.00 0.05
ADP 170616P00070000 P 06/16/17 70.0 0.00 0.05
ADP 170616P00075000 P 06/16/17 75.0 0.00 0.05
ADP 170616P00080000 P 06/16/17 80.0 0.00 0.05
ADP 170616P00085000 P 06/16/17 85.0 0.00 0.05
ADP 170616P00087500 P 06/16/17 87.5 0.00 0.05
ADP 170616P00090000 P 06/16/17 90.0 0.00 0.10
ADP 170616P00092500 P 06/16/17 92.5 0.00 0.10
ADP 170616P00095000 P 06/16/17 95.0 0.05 0.15
ADP 170616P00097500 P 06/16/17 97.5 0.25 0.35
ADP 170616P00100000 P 06/16/17 100.0 0.80 0.95
ADP 170616P00105000 P 06/16/17 105.0 4.20 4.60
ADP 170616P00110000 P 06/16/17 110.0 9.00 9.50
ADP 170616P00115000 P 06/16/17 115.0 14.10 14.50
ADP 170616P00120000 P 06/16/17 120.0 18.90 19.50
ADP 170616P00125000 P 06/16/17 125.0 24.00 24.60
ADP 170616P00130000 P 06/16/17 130.0 29.00 29.50
ADP 170616P00135000 P 06/16/17 135.0 34.10 34.50
ADP 170616P00140000 P 06/16/17 140.0 39.10 39.50
ADP 170616P00145000 P 06/16/17 145.0 44.10 44.70
ADP 170721C00070000 C 07/21/17 70.0 31.00 31.50
ADP 170721C00075000 C 07/21/17 75.0 26.00 26.60
ADP 170721C00080000 C 07/21/17 80.0 21.00 21.60
ADP 170721C00085000 C 07/21/17 85.0 16.10 16.50
ADP 170721C00090000 C 07/21/17 90.0 11.10 11.70
ADP 170721C00092500 C 07/21/17 92.5 8.60 9.00
ADP 170721C00095000 C 07/21/17 95.0 6.30 6.80
ADP 170721C00097500 C 07/21/17 97.5 4.10 4.50
ADP 170721C00100000 C 07/21/17 100.0 2.40 2.70
ADP 170721C00105000 C 07/21/17 105.0 0.45 0.55
ADP 170721C00110000 C 07/21/17 110.0 0.00 0.10
ADP 170721C00115000 C 07/21/17 115.0 0.00 0.05
ADP 170721C00120000 C 07/21/17 120.0 0.00 0.05
ADP 170721C00125000 C 07/21/17 125.0 0.00 0.05
ADP 170721C00130000 C 07/21/17 130.0 0.00 0.05
ADP 170721C00135000 C 07/21/17 135.0 0.00 0.05
ADP 170721P00070000 P 07/21/17 70.0 0.00 0.05
ADP 170721P00075000 P 07/21/17 75.0 0.00 0.05
ADP 170721P00080000 P 07/21/17 80.0 0.00 0.10
ADP 170721P00085000 P 07/21/17 85.0 0.05 0.15
ADP 170721P00090000 P 07/21/17 90.0 0.20 0.40
ADP 170721P00092500 P 07/21/17 92.5 0.25 0.35
ADP 170721P00095000 P 07/21/17 95.0 0.45 0.60
ADP 170721P00097500 P 07/21/17 97.5 0.85 1.00
ADP 170721P00100000 P 07/21/17 100.0 1.70 1.75
ADP 170721P00105000 P 07/21/17 105.0 4.60 4.90
ADP 170721P00110000 P 07/21/17 110.0 9.00 9.50
ADP 170721P00115000 P 07/21/17 115.0 14.00 14.50
ADP 170721P00120000 P 07/21/17 120.0 19.00 19.50
ADP 170721P00125000 P 07/21/17 125.0 23.90 24.50
ADP 170721P00130000 P 07/21/17 130.0 29.10 29.50
ADP 170721P00135000 P 07/21/17 135.0 34.10 34.50
ADP 170818C00050000 C 08/18/17 50.0 51.00 51.60
ADP 170818C00055000 C 08/18/17 55.0 45.90 46.50
ADP 170818C00060000 C 08/18/17 60.0 40.80 41.40
ADP 170818C00065000 C 08/18/17 65.0 36.00 36.50
ADP 170818C00070000 C 08/18/17 70.0 31.00 31.60
ADP 170818C00075000 C 08/18/17 75.0 26.00 26.60
ADP 170818C00080000 C 08/18/17 80.0 21.00 21.60
ADP 170818C00085000 C 08/18/17 85.0 16.10 16.60
ADP 170818C00087500 C 08/18/17 87.5 13.60 14.10
ADP 170818C00090000 C 08/18/17 90.0 11.30 11.90
ADP 170818C00092500 C 08/18/17 92.5 9.00 9.50
ADP 170818C00095000 C 08/18/17 95.0 6.80 7.40
ADP 170818C00097500 C 08/18/17 97.5 4.90 5.50
ADP 170818C00100000 C 08/18/17 100.0 3.40 3.80
ADP 170818C00105000 C 08/18/17 105.0 1.15 1.40
ADP 170818C00110000 C 08/18/17 110.0 0.25 0.35
ADP 170818C00115000 C 08/18/17 115.0 0.00 0.10
ADP 170818C00120000 C 08/18/17 120.0 0.00 0.10
ADP 170818C00125000 C 08/18/17 125.0 0.00 0.05
ADP 170818C00130000 C 08/18/17 130.0 0.00 0.05
ADP 170818C00135000 C 08/18/17 135.0 0.00 0.05
ADP 170818C00140000 C 08/18/17 140.0 0.00 0.05
ADP 170818C00145000 C 08/18/17 145.0 0.00 0.05
ADP 170818P00050000 P 08/18/17 50.0 0.00 0.05
ADP 170818P00055000 P 08/18/17 55.0 0.00 0.05
ADP 170818P00060000 P 08/18/17 60.0 0.00 0.05
ADP 170818P00065000 P 08/18/17 65.0 0.00 0.10
ADP 170818P00070000 P 08/18/17 70.0 0.00 0.15
ADP 170818P00075000 P 08/18/17 75.0 0.05 0.20
ADP 170818P00080000 P 08/18/17 80.0 0.10 0.30
ADP 170818P00085000 P 08/18/17 85.0 0.20 0.45
ADP 170818P00087500 P 08/18/17 87.5 0.30 0.55
ADP 170818P00090000 P 08/18/17 90.0 0.45 0.70
ADP 170818P00092500 P 08/18/17 92.5 0.70 0.95
ADP 170818P00095000 P 08/18/17 95.0 1.05 1.30
ADP 170818P00097500 P 08/18/17 97.5 1.60 1.90
ADP 170818P00100000 P 08/18/17 100.0 2.45 2.70
ADP 170818P00105000 P 08/18/17 105.0 5.10 5.60
ADP 170818P00110000 P 08/18/17 110.0 9.30 9.70
ADP 170818P00115000 P 08/18/17 115.0 14.10 14.50
ADP 170818P00120000 P 08/18/17 120.0 18.90 19.50
ADP 170818P00125000 P 08/18/17 125.0 23.90 24.50
ADP 170818P00130000 P 08/18/17 130.0 28.90 29.50
ADP 170818P00135000 P 08/18/17 135.0 33.90 34.50
ADP 170818P00140000 P 08/18/17 140.0 39.10 39.50
ADP 170818P00145000 P 08/18/17 145.0 44.00 44.60
ADP 171117C00070000 C 11/17/17 70.0 31.00 31.70
ADP 171117C00075000 C 11/17/17 75.0 26.00 26.90
ADP 171117C00080000 C 11/17/17 80.0 21.00 21.80
ADP 171117C00085000 C 11/17/17 85.0 16.40 17.00
ADP 171117C00087500 C 11/17/17 87.5 14.20 14.80
ADP 171117C00090000 C 11/17/17 90.0 11.90 12.50
ADP 171117C00092500 C 11/17/17 92.5 9.90 10.40
ADP 171117C00095000 C 11/17/17 95.0 8.00 8.40
ADP 171117C00097500 C 11/17/17 97.5 6.20 6.70
ADP 171117C00100000 C 11/17/17 100.0 4.70 5.10
ADP 171117C00105000 C 11/17/17 105.0 2.30 2.60
ADP 171117C00110000 C 11/17/17 110.0 0.95 1.20
ADP 171117C00115000 C 11/17/17 115.0 0.25 0.50
ADP 171117C00120000 C 11/17/17 120.0 0.05 0.20
ADP 171117C00125000 C 11/17/17 125.0 0.00 0.10
ADP 171117C00130000 C 11/17/17 130.0 0.00 0.10
ADP 171117C00135000 C 11/17/17 135.0 0.00 0.05
ADP 171117C00140000 C 11/17/17 140.0 0.00 0.10
ADP 171117C00145000 C 11/17/17 145.0 0.00 0.05
ADP 171117C00150000 C 11/17/17 150.0 0.00 0.05
ADP 171117P00070000 P 11/17/17 70.0 0.20 0.40
ADP 171117P00075000 P 11/17/17 75.0 0.25 0.50
ADP 171117P00080000 P 11/17/17 80.0 0.45 0.70
ADP 171117P00085000 P 11/17/17 85.0 0.75 1.00
ADP 171117P00087500 P 11/17/17 87.5 1.00 1.30
ADP 171117P00090000 P 11/17/17 90.0 1.35 1.60
ADP 171117P00092500 P 11/17/17 92.5 1.80 2.05
ADP 171117P00095000 P 11/17/17 95.0 2.40 2.70
ADP 171117P00097500 P 11/17/17 97.5 3.00 3.50
ADP 171117P00100000 P 11/17/17 100.0 4.00 4.40
ADP 171117P00105000 P 11/17/17 105.0 6.60 7.00
ADP 171117P00110000 P 11/17/17 110.0 10.10 10.70
ADP 171117P00115000 P 11/17/17 115.0 14.50 15.00
ADP 171117P00120000 P 11/17/17 120.0 19.10 20.00
ADP 171117P00125000 P 11/17/17 125.0 23.70 24.90
ADP 171117P00130000 P 11/17/17 130.0 28.80 29.90
ADP 171117P00135000 P 11/17/17 135.0 33.80 35.00
ADP 171117P00140000 P 11/17/17 140.0 38.80 39.90
ADP 171117P00145000 P 11/17/17 145.0 42.30 46.00
ADP 171117P00150000 P 11/17/17 150.0 48.80 49.70
ADP 180119C00045000 C 01/19/18 45.0 56.00 56.70
ADP 180119C00047500 C 01/19/18 47.5 52.80 53.90
ADP 180119C00050000 C 01/19/18 50.0 50.40 52.30
ADP 180119C00055000 C 01/19/18 55.0 45.40 47.30
ADP 180119C00060000 C 01/19/18 60.0 39.40 41.30
ADP 180119C00065000 C 01/19/18 65.0 35.90 36.70
ADP 180119C00070000 C 01/19/18 70.0 31.00 31.60
ADP 180119C00075000 C 01/19/18 75.0 25.80 26.70
ADP 180119C00077500 C 01/19/18 77.5 23.50 24.30
ADP 180119C00080000 C 01/19/18 80.0 21.30 21.90
ADP 180119C00082500 C 01/19/18 82.5 18.90 19.40
ADP 180119C00085000 C 01/19/18 85.0 16.60 17.20
ADP 180119C00087500 C 01/19/18 87.5 14.50 15.10
ADP 180119C00090000 C 01/19/18 90.0 12.40 12.90
ADP 180119C00092500 C 01/19/18 92.5 10.40 10.90
ADP 180119C00095000 C 01/19/18 95.0 8.50 9.00
ADP 180119C00097500 C 01/19/18 97.5 6.90 7.30
ADP 180119C00100000 C 01/19/18 100.0 5.30 5.80
ADP 180119C00105000 C 01/19/18 105.0 2.95 3.30
ADP 180119C00110000 C 01/19/18 110.0 1.35 1.65
ADP 180119C00115000 C 01/19/18 115.0 0.50 0.75
ADP 180119C00120000 C 01/19/18 120.0 0.15 0.35
ADP 180119C00125000 C 01/19/18 125.0 0.00 0.20
ADP 180119C00130000 C 01/19/18 130.0 0.00 0.10
ADP 180119C00135000 C 01/19/18 135.0 0.00 0.10
ADP 180119P00045000 P 01/19/18 45.0 0.00 0.10
ADP 180119P00047500 P 01/19/18 47.5 0.00 0.15
ADP 180119P00050000 P 01/19/18 50.0 0.00 0.20
ADP 180119P00055000 P 01/19/18 55.0 0.05 0.25
ADP 180119P00060000 P 01/19/18 60.0 0.10 0.35
ADP 180119P00065000 P 01/19/18 65.0 0.20 0.45
ADP 180119P00070000 P 01/19/18 70.0 0.30 0.60
ADP 180119P00075000 P 01/19/18 75.0 0.50 0.75
ADP 180119P00077500 P 01/19/18 77.5 0.70 0.85
ADP 180119P00080000 P 01/19/18 80.0 0.80 1.05
ADP 180119P00082500 P 01/19/18 82.5 1.00 1.25
ADP 180119P00085000 P 01/19/18 85.0 1.25 1.50
ADP 180119P00087500 P 01/19/18 87.5 1.55 1.85
ADP 180119P00090000 P 01/19/18 90.0 2.00 2.25
ADP 180119P00092500 P 01/19/18 92.5 2.55 2.80
ADP 180119P00095000 P 01/19/18 95.0 3.20 3.50
ADP 180119P00097500 P 01/19/18 97.5 3.90 4.30
ADP 180119P00100000 P 01/19/18 100.0 4.90 5.30
ADP 180119P00105000 P 01/19/18 105.0 7.40 8.00
ADP 180119P00110000 P 01/19/18 110.0 10.90 11.40
ADP 180119P00115000 P 01/19/18 115.0 14.90 15.60
ADP 180119P00120000 P 01/19/18 120.0 19.60 20.20
ADP 180119P00125000 P 01/19/18 125.0 24.00 25.30
ADP 180119P00130000 P 01/19/18 130.0 29.10 30.30
ADP 180119P00135000 P 01/19/18 135.0 34.10 35.00
ADP 190118C00045000 C 01/18/19 45.0 55.30 56.90
ADP 190118C00047500 C 01/18/19 47.5 51.50 55.70
ADP 190118C00050000 C 01/18/19 50.0 49.00 53.40
ADP 190118C00055000 C 01/18/19 55.0 44.00 48.50
ADP 190118C00060000 C 01/18/19 60.0 40.60 42.00
ADP 190118C00065000 C 01/18/19 65.0 35.40 37.40
ADP 190118C00070000 C 01/18/19 70.0 31.20 32.40
ADP 190118C00075000 C 01/18/19 75.0 26.30 28.10
ADP 190118C00077500 C 01/18/19 77.5 24.20 25.90
ADP 190118C00080000 C 01/18/19 80.0 22.20 24.00
ADP 190118C00082500 C 01/18/19 82.5 20.00 21.90
ADP 190118C00085000 C 01/18/19 85.0 17.80 20.00
ADP 190118C00087500 C 01/18/19 87.5 16.30 18.10
ADP 190118C00090000 C 01/18/19 90.0 14.40 16.40
ADP 190118C00092500 C 01/18/19 92.5 12.70 14.60
ADP 190118C00095000 C 01/18/19 95.0 11.10 13.10
ADP 190118C00097500 C 01/18/19 97.5 9.80 11.20
ADP 190118C00100000 C 01/18/19 100.0 8.50 10.00
ADP 190118C00105000 C 01/18/19 105.0 6.00 7.60
ADP 190118C00110000 C 01/18/19 110.0 4.50 5.30
ADP 190118C00115000 C 01/18/19 115.0 2.70 3.90
ADP 190118C00120000 C 01/18/19 120.0 1.85 2.70
ADP 190118C00125000 C 01/18/19 125.0 1.05 1.90
ADP 190118C00130000 C 01/18/19 130.0 0.70 1.30
ADP 190118C00135000 C 01/18/19 135.0 0.30 1.00
ADP 190118C00140000 C 01/18/19 140.0 0.15 0.85
ADP 190118P00045000 P 01/18/19 45.0 0.35 0.80
ADP 190118P00047500 P 01/18/19 47.5 0.45 1.00
ADP 190118P00050000 P 01/18/19 50.0 0.50 1.10
ADP 190118P00055000 P 01/18/19 55.0 0.65 1.25
ADP 190118P00060000 P 01/18/19 60.0 0.95 1.60
ADP 190118P00065000 P 01/18/19 65.0 1.15 1.95
ADP 190118P00070000 P 01/18/19 70.0 1.75 2.35
ADP 190118P00075000 P 01/18/19 75.0 2.15 2.95
ADP 190118P00077500 P 01/18/19 77.5 2.50 3.40
ADP 190118P00080000 P 01/18/19 80.0 3.00 3.60
ADP 190118P00082500 P 01/18/19 82.5 3.40 4.40
ADP 190118P00085000 P 01/18/19 85.0 4.00 4.80
ADP 190118P00087500 P 01/18/19 87.5 4.60 5.40
ADP 190118P00090000 P 01/18/19 90.0 5.10 6.40
ADP 190118P00092500 P 01/18/19 92.5 5.90 6.90
ADP 190118P00095000 P 01/18/19 95.0 6.80 7.80
ADP 190118P00097500 P 01/18/19 97.5 7.70 9.10
ADP 190118P00100000 P 01/18/19 100.0 8.70 9.80
ADP 190118P00105000 P 01/18/19 105.0 11.10 12.70
ADP 190118P00110000 P 01/18/19 110.0 14.10 15.80
ADP 190118P00115000 P 01/18/19 115.0 17.20 19.40
ADP 190118P00120000 P 01/18/19 120.0 21.00 22.90
ADP 190118P00125000 P 01/18/19 125.0 25.00 27.50
ADP 190118P00130000 P 01/18/19 130.0 29.60 31.50
ADP 190118P00135000 P 01/18/19 135.0 34.10 36.40
ADP 190118P00140000 P 01/18/19 140.0 38.90 40.50

OPRA data is delayed 15 minutes.