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 Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 170818C00050000 C 08/18/17 50.0 55.10 57.90
ADP 170818C00055000 C 08/18/17 55.0 48.90 52.90
ADP 170818C00060000 C 08/18/17 60.0 44.30 47.90
ADP 170818C00065000 C 08/18/17 65.0 39.10 42.90
ADP 170818C00070000 C 08/18/17 70.0 35.50 37.10
ADP 170818C00075000 C 08/18/17 75.0 30.50 31.90
ADP 170818C00080000 C 08/18/17 80.0 25.50 27.80
ADP 170818C00085000 C 08/18/17 85.0 20.60 22.30
ADP 170818C00087500 C 08/18/17 87.5 18.10 19.90
ADP 170818C00090000 C 08/18/17 90.0 15.70 16.90
ADP 170818C00092500 C 08/18/17 92.5 13.50 14.60
ADP 170818C00095000 C 08/18/17 95.0 11.30 12.10
ADP 170818C00097500 C 08/18/17 97.5 9.20 9.90
ADP 170818C00100000 C 08/18/17 100.0 7.20 7.90
ADP 170818C00105000 C 08/18/17 105.0 3.90 4.30
ADP 170818C00110000 C 08/18/17 110.0 1.90 2.20
ADP 170818C00115000 C 08/18/17 115.0 0.65 0.80
ADP 170818C00120000 C 08/18/17 120.0 0.20 0.40
ADP 170818C00125000 C 08/18/17 125.0 0.05 0.20
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 0.05
ADP 170818P00070000 P 08/18/17 70.0 0.00 0.05
ADP 170818P00075000 P 08/18/17 75.0 0.00 0.15
ADP 170818P00080000 P 08/18/17 80.0 0.00 0.25
ADP 170818P00085000 P 08/18/17 85.0 0.05 0.25
ADP 170818P00087500 P 08/18/17 87.5 0.10 0.25
ADP 170818P00090000 P 08/18/17 90.0 0.20 0.50
ADP 170818P00092500 P 08/18/17 92.5 0.30 0.50
ADP 170818P00095000 P 08/18/17 95.0 0.55 0.85
ADP 170818P00097500 P 08/18/17 97.5 0.85 1.05
ADP 170818P00100000 P 08/18/17 100.0 1.40 1.50
ADP 170818P00105000 P 08/18/17 105.0 2.90 3.20
ADP 170818P00110000 P 08/18/17 110.0 5.50 6.20
ADP 170818P00115000 P 08/18/17 115.0 9.50 10.20
ADP 170818P00120000 P 08/18/17 120.0 13.90 14.60
ADP 170818P00125000 P 08/18/17 125.0 18.60 19.90
ADP 170818P00130000 P 08/18/17 130.0 23.50 24.50
ADP 170818P00135000 P 08/18/17 135.0 27.10 30.60
ADP 170818P00140000 P 08/18/17 140.0 32.10 35.10
ADP 170818P00145000 P 08/18/17 145.0 38.00 40.90
ADP 170915C00070000 C 09/15/17 70.0 35.60 37.10
ADP 170915C00075000 C 09/15/17 75.0 29.90 33.60
ADP 170915C00080000 C 09/15/17 80.0 25.00 28.70
ADP 170915C00085000 C 09/15/17 85.0 19.90 23.80
ADP 170915C00090000 C 09/15/17 90.0 16.10 17.20
ADP 170915C00095000 C 09/15/17 95.0 11.60 12.70
ADP 170915C00097500 C 09/15/17 97.5 9.50 10.20
ADP 170915C00100000 C 09/15/17 100.0 7.50 8.50
ADP 170915C00105000 C 09/15/17 105.0 4.30 5.10
ADP 170915C00110000 C 09/15/17 110.0 2.10 2.70
ADP 170915C00115000 C 09/15/17 115.0 0.80 1.20
ADP 170915C00120000 C 09/15/17 120.0 0.25 0.60
ADP 170915C00125000 C 09/15/17 125.0 0.10 0.35
ADP 170915C00130000 C 09/15/17 130.0 0.00 0.15
ADP 170915C00135000 C 09/15/17 135.0 0.00 0.10
ADP 170915C00140000 C 09/15/17 140.0 0.00 0.05
ADP 170915C00145000 C 09/15/17 145.0 0.00 0.05
ADP 170915C00150000 C 09/15/17 150.0 0.00 0.05
ADP 170915P00070000 P 09/15/17 70.0 0.00 0.15
ADP 170915P00075000 P 09/15/17 75.0 0.00 0.20
ADP 170915P00080000 P 09/15/17 80.0 0.05 0.30
ADP 170915P00085000 P 09/15/17 85.0 0.20 0.50
ADP 170915P00090000 P 09/15/17 90.0 0.45 0.90
ADP 170915P00095000 P 09/15/17 95.0 0.85 1.15
ADP 170915P00097500 P 09/15/17 97.5 1.25 1.95
ADP 170915P00100000 P 09/15/17 100.0 1.90 2.50
ADP 170915P00105000 P 09/15/17 105.0 3.50 4.10
ADP 170915P00110000 P 09/15/17 110.0 6.30 7.20
ADP 170915P00115000 P 09/15/17 115.0 9.90 11.00
ADP 170915P00120000 P 09/15/17 120.0 14.30 15.30
ADP 170915P00125000 P 09/15/17 125.0 17.90 21.90
ADP 170915P00130000 P 09/15/17 130.0 23.30 26.90
ADP 170915P00135000 P 09/15/17 135.0 27.50 31.60
ADP 170915P00140000 P 09/15/17 140.0 32.50 36.80
ADP 170915P00145000 P 09/15/17 145.0 37.10 41.40
ADP 170915P00150000 P 09/15/17 150.0 43.40 46.60
ADP 171117C00070000 C 11/17/17 70.0 35.60 37.20
ADP 171117C00075000 C 11/17/17 75.0 30.70 33.80
ADP 171117C00080000 C 11/17/17 80.0 24.60 28.70
ADP 171117C00085000 C 11/17/17 85.0 21.00 22.30
ADP 171117C00087500 C 11/17/17 87.5 18.70 20.10
ADP 171117C00090000 C 11/17/17 90.0 16.70 17.50
ADP 171117C00092500 C 11/17/17 92.5 14.20 15.70
ADP 171117C00095000 C 11/17/17 95.0 12.50 13.50
ADP 171117C00097500 C 11/17/17 97.5 10.60 11.40
ADP 171117C00100000 C 11/17/17 100.0 9.00 9.90
ADP 171117C00105000 C 11/17/17 105.0 5.90 6.40
ADP 171117C00110000 C 11/17/17 110.0 3.60 4.00
ADP 171117C00115000 C 11/17/17 115.0 1.80 2.40
ADP 171117C00120000 C 11/17/17 120.0 0.90 1.45
ADP 171117C00125000 C 11/17/17 125.0 0.40 0.90
ADP 171117C00130000 C 11/17/17 130.0 0.10 0.45
ADP 171117C00135000 C 11/17/17 135.0 0.05 0.25
ADP 171117C00140000 C 11/17/17 140.0 0.00 0.20
ADP 171117C00145000 C 11/17/17 145.0 0.00 0.15
ADP 171117C00150000 C 11/17/17 150.0 0.00 0.15
ADP 171117P00070000 P 11/17/17 70.0 0.10 0.35
ADP 171117P00075000 P 11/17/17 75.0 0.20 0.50
ADP 171117P00080000 P 11/17/17 80.0 0.40 0.70
ADP 171117P00085000 P 11/17/17 85.0 0.65 1.00
ADP 171117P00087500 P 11/17/17 87.5 0.85 1.25
ADP 171117P00090000 P 11/17/17 90.0 1.10 1.50
ADP 171117P00092500 P 11/17/17 92.5 1.45 1.80
ADP 171117P00095000 P 11/17/17 95.0 1.95 2.30
ADP 171117P00097500 P 11/17/17 97.5 2.55 3.10
ADP 171117P00100000 P 11/17/17 100.0 3.20 3.60
ADP 171117P00105000 P 11/17/17 105.0 5.10 5.60
ADP 171117P00110000 P 11/17/17 110.0 7.30 8.30
ADP 171117P00115000 P 11/17/17 115.0 10.60 12.00
ADP 171117P00120000 P 11/17/17 120.0 14.70 16.00
ADP 171117P00125000 P 11/17/17 125.0 19.30 20.30
ADP 171117P00130000 P 11/17/17 130.0 23.40 27.30
ADP 171117P00135000 P 11/17/17 135.0 28.60 32.00
ADP 171117P00140000 P 11/17/17 140.0 33.40 35.40
ADP 171117P00145000 P 11/17/17 145.0 38.60 41.80
ADP 171117P00150000 P 11/17/17 150.0 43.70 46.80
ADP 180119C00045000 C 01/19/18 45.0 60.40 62.50
ADP 180119C00047500 C 01/19/18 47.5 56.70 60.60
ADP 180119C00050000 C 01/19/18 50.0 55.00 58.60
ADP 180119C00055000 C 01/19/18 55.0 49.70 53.60
ADP 180119C00060000 C 01/19/18 60.0 43.60 47.90
ADP 180119C00065000 C 01/19/18 65.0 40.60 43.70
ADP 180119C00070000 C 01/19/18 70.0 34.00 38.40
ADP 180119C00075000 C 01/19/18 75.0 29.10 33.40
ADP 180119C00077500 C 01/19/18 77.5 27.20 31.10
ADP 180119C00080000 C 01/19/18 80.0 26.00 27.30
ADP 180119C00082500 C 01/19/18 82.5 23.60 25.00
ADP 180119C00085000 C 01/19/18 85.0 21.60 22.80
ADP 180119C00087500 C 01/19/18 87.5 19.30 20.20
ADP 180119C00090000 C 01/19/18 90.0 17.00 18.00
ADP 180119C00092500 C 01/19/18 92.5 15.00 16.30
ADP 180119C00095000 C 01/19/18 95.0 12.70 14.40
ADP 180119C00097500 C 01/19/18 97.5 11.30 12.20
ADP 180119C00100000 C 01/19/18 100.0 9.50 10.70
ADP 180119C00105000 C 01/19/18 105.0 6.50 7.40
ADP 180119C00110000 C 01/19/18 110.0 4.10 4.50
ADP 180119C00115000 C 01/19/18 115.0 2.40 2.70
ADP 180119C00120000 C 01/19/18 120.0 1.30 1.80
ADP 180119C00125000 C 01/19/18 125.0 0.60 1.25
ADP 180119C00130000 C 01/19/18 130.0 0.25 0.80
ADP 180119C00135000 C 01/19/18 135.0 0.05 0.55
ADP 180119P00045000 P 01/19/18 45.0 0.00 0.10
ADP 180119P00047500 P 01/19/18 47.5 0.00 0.10
ADP 180119P00050000 P 01/19/18 50.0 0.05 0.20
ADP 180119P00055000 P 01/19/18 55.0 0.10 0.30
ADP 180119P00060000 P 01/19/18 60.0 0.15 0.30
ADP 180119P00065000 P 01/19/18 65.0 0.25 0.40
ADP 180119P00070000 P 01/19/18 70.0 0.40 0.55
ADP 180119P00075000 P 01/19/18 75.0 0.60 0.75
ADP 180119P00077500 P 01/19/18 77.5 0.70 0.90
ADP 180119P00080000 P 01/19/18 80.0 0.85 1.00
ADP 180119P00082500 P 01/19/18 82.5 1.05 1.20
ADP 180119P00085000 P 01/19/18 85.0 1.05 1.70
ADP 180119P00087500 P 01/19/18 87.5 1.20 2.10
ADP 180119P00090000 P 01/19/18 90.0 1.80 2.10
ADP 180119P00092500 P 01/19/18 92.5 2.20 2.50
ADP 180119P00095000 P 01/19/18 95.0 2.60 3.00
ADP 180119P00097500 P 01/19/18 97.5 3.10 3.70
ADP 180119P00100000 P 01/19/18 100.0 3.90 4.40
ADP 180119P00105000 P 01/19/18 105.0 6.00 6.70
ADP 180119P00110000 P 01/19/18 110.0 8.30 9.40
ADP 180119P00115000 P 01/19/18 115.0 11.50 13.10
ADP 180119P00120000 P 01/19/18 120.0 15.70 16.90
ADP 180119P00125000 P 01/19/18 125.0 19.80 21.10
ADP 180119P00130000 P 01/19/18 130.0 24.20 25.70
ADP 180119P00135000 P 01/19/18 135.0 28.90 31.90
ADP 180216C00055000 C 02/16/18 55.0 50.40 52.30
ADP 180216C00060000 C 02/16/18 60.0 44.90 48.60
ADP 180216C00065000 C 02/16/18 65.0 40.10 43.50
ADP 180216C00070000 C 02/16/18 70.0 35.50 38.80
ADP 180216C00075000 C 02/16/18 75.0 30.20 33.90
ADP 180216C00080000 C 02/16/18 80.0 26.00 27.50
ADP 180216C00085000 C 02/16/18 85.0 21.40 22.70
ADP 180216C00090000 C 02/16/18 90.0 17.40 18.70
ADP 180216C00095000 C 02/16/18 95.0 13.20 14.40
ADP 180216C00097500 C 02/16/18 97.5 11.50 12.40
ADP 180216C00100000 C 02/16/18 100.0 9.90 10.70
ADP 180216C00105000 C 02/16/18 105.0 6.70 7.70
ADP 180216C00110000 C 02/16/18 110.0 4.60 5.30
ADP 180216C00115000 C 02/16/18 115.0 2.55 3.50
ADP 180216C00120000 C 02/16/18 120.0 1.45 2.20
ADP 180216C00125000 C 02/16/18 125.0 0.90 1.45
ADP 180216C00130000 C 02/16/18 130.0 0.40 0.95
ADP 180216C00135000 C 02/16/18 135.0 0.15 0.70
ADP 180216C00140000 C 02/16/18 140.0 0.05 0.40
ADP 180216C00145000 C 02/16/18 145.0 0.00 0.25
ADP 180216C00150000 C 02/16/18 150.0 0.00 0.20
ADP 180216P00055000 P 02/16/18 55.0 0.10 0.30
ADP 180216P00060000 P 02/16/18 60.0 0.20 0.40
ADP 180216P00065000 P 02/16/18 65.0 0.25 0.55
ADP 180216P00070000 P 02/16/18 70.0 0.40 0.75
ADP 180216P00075000 P 02/16/18 75.0 0.60 1.00
ADP 180216P00080000 P 02/16/18 80.0 0.95 1.15
ADP 180216P00085000 P 02/16/18 85.0 1.25 1.80
ADP 180216P00090000 P 02/16/18 90.0 1.85 2.55
ADP 180216P00095000 P 02/16/18 95.0 3.00 3.60
ADP 180216P00097500 P 02/16/18 97.5 3.60 4.30
ADP 180216P00100000 P 02/16/18 100.0 4.30 5.10
ADP 180216P00105000 P 02/16/18 105.0 6.30 7.10
ADP 180216P00110000 P 02/16/18 110.0 8.50 9.80
ADP 180216P00115000 P 02/16/18 115.0 11.70 13.10
ADP 180216P00120000 P 02/16/18 120.0 15.90 16.80
ADP 180216P00125000 P 02/16/18 125.0 20.10 21.00
ADP 180216P00130000 P 02/16/18 130.0 24.30 25.70
ADP 180216P00135000 P 02/16/18 135.0 27.90 31.90
ADP 180216P00140000 P 02/16/18 140.0 33.30 37.10
ADP 180216P00145000 P 02/16/18 145.0 37.40 41.60
ADP 180216P00150000 P 02/16/18 150.0 43.80 46.60
ADP 190118C00045000 C 01/18/19 45.0 59.00 62.20
ADP 190118C00047500 C 01/18/19 47.5 55.50 60.40
ADP 190118C00050000 C 01/18/19 50.0 53.00 57.90
ADP 190118C00055000 C 01/18/19 55.0 48.50 53.40
ADP 190118C00060000 C 01/18/19 60.0 43.50 48.40
ADP 190118C00065000 C 01/18/19 65.0 38.50 43.40
ADP 190118C00070000 C 01/18/19 70.0 35.30 37.70
ADP 190118C00075000 C 01/18/19 75.0 30.50 34.60
ADP 190118C00077500 C 01/18/19 77.5 28.30 31.80
ADP 190118C00080000 C 01/18/19 80.0 26.30 28.50
ADP 190118C00082500 C 01/18/19 82.5 24.00 27.10
ADP 190118C00085000 C 01/18/19 85.0 21.80 25.20
ADP 190118C00087500 C 01/18/19 87.5 19.90 23.30
ADP 190118C00090000 C 01/18/19 90.0 17.90 21.80
ADP 190118C00092500 C 01/18/19 92.5 16.40 19.10
ADP 190118C00095000 C 01/18/19 95.0 14.50 18.50
ADP 190118C00097500 C 01/18/19 97.5 13.10 15.30
ADP 190118C00100000 C 01/18/19 100.0 11.90 14.10
ADP 190118C00105000 C 01/18/19 105.0 9.40 11.30
ADP 190118C00110000 C 01/18/19 110.0 7.40 8.60
ADP 190118C00115000 C 01/18/19 115.0 5.50 6.80
ADP 190118C00120000 C 01/18/19 120.0 3.90 5.50
ADP 190118C00125000 C 01/18/19 125.0 2.80 3.70
ADP 190118C00130000 C 01/18/19 130.0 1.95 2.75
ADP 190118C00135000 C 01/18/19 135.0 1.25 1.75
ADP 190118C00140000 C 01/18/19 140.0 0.80 1.70
ADP 190118P00045000 P 01/18/19 45.0 0.25 0.65
ADP 190118P00047500 P 01/18/19 47.5 0.45 0.75
ADP 190118P00050000 P 01/18/19 50.0 0.40 0.85
ADP 190118P00055000 P 01/18/19 55.0 0.55 1.05
ADP 190118P00060000 P 01/18/19 60.0 0.80 1.30
ADP 190118P00065000 P 01/18/19 65.0 1.15 1.75
ADP 190118P00070000 P 01/18/19 70.0 1.55 2.20
ADP 190118P00075000 P 01/18/19 75.0 2.10 2.95
ADP 190118P00077500 P 01/18/19 77.5 2.40 3.20
ADP 190118P00080000 P 01/18/19 80.0 2.75 3.60
ADP 190118P00082500 P 01/18/19 82.5 3.10 4.10
ADP 190118P00085000 P 01/18/19 85.0 3.50 4.30
ADP 190118P00087500 P 01/18/19 87.5 4.10 4.80
ADP 190118P00090000 P 01/18/19 90.0 4.70 5.70
ADP 190118P00092500 P 01/18/19 92.5 5.20 6.70
ADP 190118P00095000 P 01/18/19 95.0 6.10 7.20
ADP 190118P00097500 P 01/18/19 97.5 6.90 8.50
ADP 190118P00100000 P 01/18/19 100.0 7.80 8.80
ADP 190118P00105000 P 01/18/19 105.0 9.90 11.60
ADP 190118P00110000 P 01/18/19 110.0 12.40 14.20
ADP 190118P00115000 P 01/18/19 115.0 15.40 17.50
ADP 190118P00120000 P 01/18/19 120.0 18.70 21.00
ADP 190118P00125000 P 01/18/19 125.0 21.70 25.30
ADP 190118P00130000 P 01/18/19 130.0 25.40 29.40
ADP 190118P00135000 P 01/18/19 135.0 29.20 33.50
ADP 190118P00140000 P 01/18/19 140.0 34.50 37.30

OPRA data is delayed 15 minutes.