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 (2016-02-12)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 160520C00040000 C 05/20/16 40.0 46.90 49.50
ADP 160520C00042500 C 05/20/16 42.5 44.40 46.90
ADP 160520C00045000 C 05/20/16 45.0 41.90 45.00
ADP 160520C00050000 C 05/20/16 50.0 36.80 40.20
ADP 160520C00055000 C 05/20/16 55.0 32.10 35.00
ADP 160520C00060000 C 05/20/16 60.0 27.10 30.00
ADP 160520C00065000 C 05/20/16 65.0 22.40 24.80
ADP 160520C00070000 C 05/20/16 70.0 17.00 20.10
ADP 160520C00072500 C 05/20/16 72.5 14.50 17.30
ADP 160520C00075000 C 05/20/16 75.0 12.60 14.30
ADP 160520C00077500 C 05/20/16 77.5 10.10 11.80
ADP 160520C00080000 C 05/20/16 80.0 8.40 8.90
ADP 160520C00082500 C 05/20/16 82.5 6.00 6.50
ADP 160520C00085000 C 05/20/16 85.0 3.80 4.20
ADP 160520C00087500 C 05/20/16 87.5 1.95 2.10
ADP 160520C00090000 C 05/20/16 90.0 0.65 0.80
ADP 160520C00092500 C 05/20/16 92.5 0.10 0.25
ADP 160520C00095000 C 05/20/16 95.0 0.00 0.10
ADP 160520C00100000 C 05/20/16 100.0 0.00 0.05
ADP 160520C00105000 C 05/20/16 105.0 0.00 0.05
ADP 160520C00110000 C 05/20/16 110.0 0.00 0.05
ADP 160520C00115000 C 05/20/16 115.0 0.00 0.05
ADP 160520C00120000 C 05/20/16 120.0 0.00 0.05
ADP 160520P00040000 P 05/20/16 40.0 0.00 0.05
ADP 160520P00042500 P 05/20/16 42.5 0.00 0.05
ADP 160520P00045000 P 05/20/16 45.0 0.00 0.05
ADP 160520P00050000 P 05/20/16 50.0 0.00 0.05
ADP 160520P00055000 P 05/20/16 55.0 0.00 0.05
ADP 160520P00060000 P 05/20/16 60.0 0.00 0.05
ADP 160520P00065000 P 05/20/16 65.0 0.00 0.05
ADP 160520P00070000 P 05/20/16 70.0 0.00 0.10
ADP 160520P00072500 P 05/20/16 72.5 0.00 0.10
ADP 160520P00075000 P 05/20/16 75.0 0.00 0.10
ADP 160520P00077500 P 05/20/16 77.5 0.05 0.15
ADP 160520P00080000 P 05/20/16 80.0 0.05 0.20
ADP 160520P00082500 P 05/20/16 82.5 0.20 0.30
ADP 160520P00085000 P 05/20/16 85.0 0.40 0.50
ADP 160520P00087500 P 05/20/16 87.5 1.00 1.15
ADP 160520P00090000 P 05/20/16 90.0 2.20 2.35
ADP 160520P00092500 P 05/20/16 92.5 4.00 4.40
ADP 160520P00095000 P 05/20/16 95.0 5.90 6.80
ADP 160520P00100000 P 05/20/16 100.0 10.80 11.80
ADP 160520P00105000 P 05/20/16 105.0 14.90 16.80
ADP 160520P00110000 P 05/20/16 110.0 19.90 21.80
ADP 160520P00115000 P 05/20/16 115.0 24.80 26.80
ADP 160520P00120000 P 05/20/16 120.0 30.80 31.80
ADP 160617C00045000 C 06/17/16 45.0 42.00 44.50
ADP 160617C00050000 C 06/17/16 50.0 37.00 40.00
ADP 160617C00055000 C 06/17/16 55.0 31.90 35.00
ADP 160617C00060000 C 06/17/16 60.0 27.10 30.20
ADP 160617C00065000 C 06/17/16 65.0 22.00 25.20
ADP 160617C00070000 C 06/17/16 70.0 17.40 20.30
ADP 160617C00075000 C 06/17/16 75.0 12.80 14.70
ADP 160617C00080000 C 06/17/16 80.0 8.60 9.10
ADP 160617C00082500 C 06/17/16 82.5 6.30 6.80
ADP 160617C00085000 C 06/17/16 85.0 4.30 4.60
ADP 160617C00087500 C 06/17/16 87.5 2.55 2.70
ADP 160617C00090000 C 06/17/16 90.0 1.25 1.40
ADP 160617C00092500 C 06/17/16 92.5 0.50 0.60
ADP 160617C00095000 C 06/17/16 95.0 0.10 0.25
ADP 160617C00097500 C 06/17/16 97.5 0.00 0.10
ADP 160617C00100000 C 06/17/16 100.0 0.00 0.10
ADP 160617C00105000 C 06/17/16 105.0 0.00 0.05
ADP 160617C00110000 C 06/17/16 110.0 0.00 0.05
ADP 160617C00115000 C 06/17/16 115.0 0.00 0.05
ADP 160617C00120000 C 06/17/16 120.0 0.00 0.05
ADP 160617C00125000 C 06/17/16 125.0 0.00 0.05
ADP 160617C00130000 C 06/17/16 130.0 0.00 0.05
ADP 160617C00135000 C 06/17/16 135.0 0.00 0.05
ADP 160617P00045000 P 06/17/16 45.0 0.00 0.05
ADP 160617P00050000 P 06/17/16 50.0 0.00 0.05
ADP 160617P00055000 P 06/17/16 55.0 0.00 0.05
ADP 160617P00060000 P 06/17/16 60.0 0.00 0.10
ADP 160617P00065000 P 06/17/16 65.0 0.00 0.10
ADP 160617P00070000 P 06/17/16 70.0 0.00 0.15
ADP 160617P00075000 P 06/17/16 75.0 0.10 0.30
ADP 160617P00080000 P 06/17/16 80.0 0.40 0.50
ADP 160617P00082500 P 06/17/16 82.5 0.70 0.80
ADP 160617P00085000 P 06/17/16 85.0 1.15 1.30
ADP 160617P00087500 P 06/17/16 87.5 1.95 2.10
ADP 160617P00090000 P 06/17/16 90.0 3.00 3.40
ADP 160617P00092500 P 06/17/16 92.5 4.80 5.20
ADP 160617P00095000 P 06/17/16 95.0 7.00 7.40
ADP 160617P00097500 P 06/17/16 97.5 8.90 9.90
ADP 160617P00100000 P 06/17/16 100.0 11.30 13.30
ADP 160617P00105000 P 06/17/16 105.0 15.80 17.40
ADP 160617P00110000 P 06/17/16 110.0 20.80 22.50
ADP 160617P00115000 P 06/17/16 115.0 25.30 28.70
ADP 160617P00120000 P 06/17/16 120.0 30.20 33.70
ADP 160617P00125000 P 06/17/16 125.0 35.20 38.80
ADP 160617P00130000 P 06/17/16 130.0 40.40 43.80
ADP 160617P00135000 P 06/17/16 135.0 46.20 47.50
ADP 160819C00045000 C 08/19/16 45.0 41.80 44.30
ADP 160819C00047500 C 08/19/16 47.5 39.10 42.60
ADP 160819C00050000 C 08/19/16 50.0 36.90 40.30
ADP 160819C00055000 C 08/19/16 55.0 31.90 35.20
ADP 160819C00060000 C 08/19/16 60.0 27.00 30.10
ADP 160819C00065000 C 08/19/16 65.0 22.00 25.10
ADP 160819C00070000 C 08/19/16 70.0 17.30 19.40
ADP 160819C00075000 C 08/19/16 75.0 13.70 14.30
ADP 160819C00077500 C 08/19/16 77.5 11.30 11.90
ADP 160819C00080000 C 08/19/16 80.0 9.10 9.60
ADP 160819C00082500 C 08/19/16 82.5 7.10 7.50
ADP 160819C00085000 C 08/19/16 85.0 5.10 5.60
ADP 160819C00087500 C 08/19/16 87.5 3.50 4.00
ADP 160819C00090000 C 08/19/16 90.0 2.20 2.60
ADP 160819C00092500 C 08/19/16 92.5 1.30 1.55
ADP 160819C00095000 C 08/19/16 95.0 0.60 0.90
ADP 160819C00097500 C 08/19/16 97.5 0.20 0.60
ADP 160819C00100000 C 08/19/16 100.0 0.05 0.35
ADP 160819C00105000 C 08/19/16 105.0 0.00 0.15
ADP 160819C00110000 C 08/19/16 110.0 0.00 0.10
ADP 160819C00115000 C 08/19/16 115.0 0.00 0.10
ADP 160819C00120000 C 08/19/16 120.0 0.00 0.05
ADP 160819C00125000 C 08/19/16 125.0 0.00 0.05
ADP 160819P00045000 P 08/19/16 45.0 0.00 0.10
ADP 160819P00047500 P 08/19/16 47.5 0.00 0.10
ADP 160819P00050000 P 08/19/16 50.0 0.00 0.15
ADP 160819P00055000 P 08/19/16 55.0 0.00 0.25
ADP 160819P00060000 P 08/19/16 60.0 0.10 0.40
ADP 160819P00065000 P 08/19/16 65.0 0.15 0.45
ADP 160819P00070000 P 08/19/16 70.0 0.25 0.50
ADP 160819P00075000 P 08/19/16 75.0 0.60 0.90
ADP 160819P00077500 P 08/19/16 77.5 0.70 1.05
ADP 160819P00080000 P 08/19/16 80.0 1.05 1.30
ADP 160819P00082500 P 08/19/16 82.5 1.50 1.80
ADP 160819P00085000 P 08/19/16 85.0 2.15 2.55
ADP 160819P00087500 P 08/19/16 87.5 3.00 3.40
ADP 160819P00090000 P 08/19/16 90.0 4.20 4.60
ADP 160819P00092500 P 08/19/16 92.5 5.60 6.10
ADP 160819P00095000 P 08/19/16 95.0 7.50 8.10
ADP 160819P00097500 P 08/19/16 97.5 9.60 10.10
ADP 160819P00100000 P 08/19/16 100.0 12.00 12.40
ADP 160819P00105000 P 08/19/16 105.0 15.20 18.90
ADP 160819P00110000 P 08/19/16 110.0 20.20 23.60
ADP 160819P00115000 P 08/19/16 115.0 25.20 28.90
ADP 160819P00120000 P 08/19/16 120.0 30.20 34.10
ADP 160819P00125000 P 08/19/16 125.0 36.20 38.50
ADP 161118C00045000 C 11/18/16 45.0 42.40 44.70
ADP 161118C00050000 C 11/18/16 50.0 36.50 40.80
ADP 161118C00055000 C 11/18/16 55.0 31.30 35.80
ADP 161118C00060000 C 11/18/16 60.0 26.30 30.90
ADP 161118C00065000 C 11/18/16 65.0 21.80 26.00
ADP 161118C00070000 C 11/18/16 70.0 18.60 19.30
ADP 161118C00075000 C 11/18/16 75.0 14.10 14.60
ADP 161118C00080000 C 11/18/16 80.0 9.70 10.40
ADP 161118C00082500 C 11/18/16 82.5 7.80 8.50
ADP 161118C00085000 C 11/18/16 85.0 6.10 6.70
ADP 161118C00087500 C 11/18/16 87.5 4.60 5.10
ADP 161118C00090000 C 11/18/16 90.0 3.40 3.80
ADP 161118C00092500 C 11/18/16 92.5 2.30 2.65
ADP 161118C00095000 C 11/18/16 95.0 1.35 1.85
ADP 161118C00097500 C 11/18/16 97.5 0.85 1.20
ADP 161118C00100000 C 11/18/16 100.0 0.40 0.90
ADP 161118C00105000 C 11/18/16 105.0 0.05 0.40
ADP 161118C00110000 C 11/18/16 110.0 0.00 0.20
ADP 161118C00115000 C 11/18/16 115.0 0.00 0.10
ADP 161118C00120000 C 11/18/16 120.0 0.00 0.10
ADP 161118C00125000 C 11/18/16 125.0 0.00 0.10
ADP 161118C00130000 C 11/18/16 130.0 0.00 0.05
ADP 161118P00045000 P 11/18/16 45.0 0.05 0.25
ADP 161118P00050000 P 11/18/16 50.0 0.15 0.40
ADP 161118P00055000 P 11/18/16 55.0 0.20 0.55
ADP 161118P00060000 P 11/18/16 60.0 0.35 0.70
ADP 161118P00065000 P 11/18/16 65.0 0.55 0.80
ADP 161118P00070000 P 11/18/16 70.0 0.85 1.20
ADP 161118P00075000 P 11/18/16 75.0 1.35 1.75
ADP 161118P00080000 P 11/18/16 80.0 2.20 2.55
ADP 161118P00082500 P 11/18/16 82.5 2.75 3.20
ADP 161118P00085000 P 11/18/16 85.0 3.50 4.00
ADP 161118P00087500 P 11/18/16 87.5 4.50 5.10
ADP 161118P00090000 P 11/18/16 90.0 5.70 6.20
ADP 161118P00092500 P 11/18/16 92.5 7.10 7.60
ADP 161118P00095000 P 11/18/16 95.0 8.70 9.50
ADP 161118P00097500 P 11/18/16 97.5 10.50 11.30
ADP 161118P00100000 P 11/18/16 100.0 12.70 13.40
ADP 161118P00105000 P 11/18/16 105.0 16.30 19.00
ADP 161118P00110000 P 11/18/16 110.0 20.90 24.70
ADP 161118P00115000 P 11/18/16 115.0 25.20 29.60
ADP 161118P00120000 P 11/18/16 120.0 30.20 34.50
ADP 161118P00125000 P 11/18/16 125.0 35.40 39.70
ADP 161118P00130000 P 11/18/16 130.0 41.20 43.80

OPRA data is delayed 15 minutes.