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 (2016-11-11)Premium Content

Automatic Data Processing Inc (ADP)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 170120C00050000 C 01/20/17 50.0 52.80 54.60
ADP 170120C00055000 C 01/20/17 55.0 46.40 50.90
ADP 170120C00060000 C 01/20/17 60.0 41.40 45.90
ADP 170120C00065000 C 01/20/17 65.0 36.40 40.90
ADP 170120C00070000 C 01/20/17 70.0 31.50 35.90
ADP 170120C00075000 C 01/20/17 75.0 26.60 30.90
ADP 170120C00080000 C 01/20/17 80.0 22.70 24.70
ADP 170120C00085000 C 01/20/17 85.0 17.20 20.90
ADP 170120C00087500 C 01/20/17 87.5 14.70 18.40
ADP 170120C00090000 C 01/20/17 90.0 13.10 14.20
ADP 170120C00092500 C 01/20/17 92.5 10.40 11.90
ADP 170120C00095000 C 01/20/17 95.0 8.50 9.00
ADP 170120C00097500 C 01/20/17 97.5 5.90 6.50
ADP 170120C00100000 C 01/20/17 100.0 3.50 4.10
ADP 170120C00105000 C 01/20/17 105.0 0.20 0.35
ADP 170120C00110000 C 01/20/17 110.0 0.00 0.05
ADP 170120C00115000 C 01/20/17 115.0 0.00 0.15
ADP 170120C00120000 C 01/20/17 120.0 0.00 0.05
ADP 170120C00125000 C 01/20/17 125.0 0.00 0.05
ADP 170120C00130000 C 01/20/17 130.0 0.00 0.10
ADP 170120C00135000 C 01/20/17 135.0 0.00 0.10
ADP 170120C00140000 C 01/20/17 140.0 0.00 0.10
ADP 170120P00050000 P 01/20/17 50.0 0.00 0.15
ADP 170120P00055000 P 01/20/17 55.0 0.00 0.15
ADP 170120P00060000 P 01/20/17 60.0 0.00 0.15
ADP 170120P00065000 P 01/20/17 65.0 0.00 0.15
ADP 170120P00070000 P 01/20/17 70.0 0.00 0.15
ADP 170120P00075000 P 01/20/17 75.0 0.00 0.15
ADP 170120P00080000 P 01/20/17 80.0 0.00 0.15
ADP 170120P00085000 P 01/20/17 85.0 0.00 0.20
ADP 170120P00087500 P 01/20/17 87.5 0.00 0.20
ADP 170120P00090000 P 01/20/17 90.0 0.00 0.05
ADP 170120P00092500 P 01/20/17 92.5 0.00 0.25
ADP 170120P00095000 P 01/20/17 95.0 0.00 0.10
ADP 170120P00097500 P 01/20/17 97.5 0.05 0.10
ADP 170120P00100000 P 01/20/17 100.0 0.05 0.15
ADP 170120P00105000 P 01/20/17 105.0 1.40 1.75
ADP 170120P00110000 P 01/20/17 110.0 5.60 7.20
ADP 170120P00115000 P 01/20/17 115.0 10.60 12.10
ADP 170120P00120000 P 01/20/17 120.0 15.70 18.40
ADP 170120P00125000 P 01/20/17 125.0 20.60 23.40
ADP 170120P00130000 P 01/20/17 130.0 25.60 28.40
ADP 170120P00135000 P 01/20/17 135.0 28.80 33.40
ADP 170120P00140000 P 01/20/17 140.0 34.90 37.20
ADP 170217C00045000 C 02/17/17 45.0 57.80 59.60
ADP 170217C00047500 C 02/17/17 47.5 53.80 58.40
ADP 170217C00050000 C 02/17/17 50.0 51.30 55.90
ADP 170217C00055000 C 02/17/17 55.0 47.20 50.40
ADP 170217C00060000 C 02/17/17 60.0 42.50 45.50
ADP 170217C00065000 C 02/17/17 65.0 37.10 40.90
ADP 170217C00070000 C 02/17/17 70.0 32.00 35.90
ADP 170217C00075000 C 02/17/17 75.0 27.50 30.90
ADP 170217C00077500 C 02/17/17 77.5 25.00 28.40
ADP 170217C00080000 C 02/17/17 80.0 22.30 25.90
ADP 170217C00082500 C 02/17/17 82.5 20.10 23.40
ADP 170217C00085000 C 02/17/17 85.0 18.20 19.50
ADP 170217C00087500 C 02/17/17 87.5 15.80 17.00
ADP 170217C00090000 C 02/17/17 90.0 13.40 14.40
ADP 170217C00092500 C 02/17/17 92.5 10.80 12.10
ADP 170217C00095000 C 02/17/17 95.0 8.70 9.60
ADP 170217C00097500 C 02/17/17 97.5 6.40 7.40
ADP 170217C00100000 C 02/17/17 100.0 4.60 5.10
ADP 170217C00105000 C 02/17/17 105.0 1.50 1.85
ADP 170217C00110000 C 02/17/17 110.0 0.20 0.40
ADP 170217C00115000 C 02/17/17 115.0 0.00 0.20
ADP 170217C00120000 C 02/17/17 120.0 0.00 0.15
ADP 170217C00125000 C 02/17/17 125.0 0.00 0.10
ADP 170217C00130000 C 02/17/17 130.0 0.00 0.05
ADP 170217P00045000 P 02/17/17 45.0 0.00 0.05
ADP 170217P00047500 P 02/17/17 47.5 0.00 0.05
ADP 170217P00050000 P 02/17/17 50.0 0.00 0.10
ADP 170217P00055000 P 02/17/17 55.0 0.00 0.05
ADP 170217P00060000 P 02/17/17 60.0 0.00 0.10
ADP 170217P00065000 P 02/17/17 65.0 0.00 0.10
ADP 170217P00070000 P 02/17/17 70.0 0.00 0.10
ADP 170217P00075000 P 02/17/17 75.0 0.00 0.10
ADP 170217P00077500 P 02/17/17 77.5 0.00 0.15
ADP 170217P00080000 P 02/17/17 80.0 0.05 0.15
ADP 170217P00082500 P 02/17/17 82.5 0.00 0.15
ADP 170217P00085000 P 02/17/17 85.0 0.05 0.20
ADP 170217P00087500 P 02/17/17 87.5 0.05 0.20
ADP 170217P00090000 P 02/17/17 90.0 0.10 0.30
ADP 170217P00092500 P 02/17/17 92.5 0.15 0.35
ADP 170217P00095000 P 02/17/17 95.0 0.30 0.50
ADP 170217P00097500 P 02/17/17 97.5 0.55 0.75
ADP 170217P00100000 P 02/17/17 100.0 0.90 1.10
ADP 170217P00105000 P 02/17/17 105.0 2.75 3.20
ADP 170217P00110000 P 02/17/17 110.0 5.90 7.10
ADP 170217P00115000 P 02/17/17 115.0 10.90 12.70
ADP 170217P00120000 P 02/17/17 120.0 15.10 18.40
ADP 170217P00125000 P 02/17/17 125.0 19.90 22.90
ADP 170217P00130000 P 02/17/17 130.0 25.80 27.00
ADP 170519C00045000 C 05/19/17 45.0 57.50 59.60
ADP 170519C00047500 C 05/19/17 47.5 53.80 57.10
ADP 170519C00050000 C 05/19/17 50.0 51.30 54.50
ADP 170519C00055000 C 05/19/17 55.0 46.30 49.60
ADP 170519C00060000 C 05/19/17 60.0 41.30 44.60
ADP 170519C00065000 C 05/19/17 65.0 36.40 39.60
ADP 170519C00070000 C 05/19/17 70.0 31.90 34.80
ADP 170519C00075000 C 05/19/17 75.0 27.20 29.90
ADP 170519C00077500 C 05/19/17 77.5 24.50 27.30
ADP 170519C00080000 C 05/19/17 80.0 22.00 24.90
ADP 170519C00082500 C 05/19/17 82.5 19.60 22.00
ADP 170519C00085000 C 05/19/17 85.0 18.40 19.60
ADP 170519C00087500 C 05/19/17 87.5 16.30 17.40
ADP 170519C00090000 C 05/19/17 90.0 13.90 15.00
ADP 170519C00092500 C 05/19/17 92.5 11.70 12.50
ADP 170519C00095000 C 05/19/17 95.0 9.70 10.40
ADP 170519C00097500 C 05/19/17 97.5 7.80 8.40
ADP 170519C00100000 C 05/19/17 100.0 6.10 6.70
ADP 170519C00105000 C 05/19/17 105.0 3.20 3.80
ADP 170519C00110000 C 05/19/17 110.0 1.35 1.80
ADP 170519C00115000 C 05/19/17 115.0 0.55 0.70
ADP 170519C00120000 C 05/19/17 120.0 0.05 0.40
ADP 170519C00125000 C 05/19/17 125.0 0.00 0.25
ADP 170519C00130000 C 05/19/17 130.0 0.00 0.15
ADP 170519P00045000 P 05/19/17 45.0 0.00 0.15
ADP 170519P00047500 P 05/19/17 47.5 0.00 0.20
ADP 170519P00050000 P 05/19/17 50.0 0.00 0.20
ADP 170519P00055000 P 05/19/17 55.0 0.00 0.15
ADP 170519P00060000 P 05/19/17 60.0 0.00 0.20
ADP 170519P00065000 P 05/19/17 65.0 0.05 0.20
ADP 170519P00070000 P 05/19/17 70.0 0.05 0.35
ADP 170519P00075000 P 05/19/17 75.0 0.15 0.40
ADP 170519P00077500 P 05/19/17 77.5 0.25 0.45
ADP 170519P00080000 P 05/19/17 80.0 0.30 0.50
ADP 170519P00082500 P 05/19/17 82.5 0.40 0.60
ADP 170519P00085000 P 05/19/17 85.0 0.55 0.75
ADP 170519P00087500 P 05/19/17 87.5 0.65 0.90
ADP 170519P00090000 P 05/19/17 90.0 0.90 1.15
ADP 170519P00092500 P 05/19/17 92.5 1.20 1.45
ADP 170519P00095000 P 05/19/17 95.0 1.60 1.85
ADP 170519P00097500 P 05/19/17 97.5 2.15 2.45
ADP 170519P00100000 P 05/19/17 100.0 2.80 3.20
ADP 170519P00105000 P 05/19/17 105.0 4.80 5.50
ADP 170519P00110000 P 05/19/17 110.0 7.90 8.60
ADP 170519P00115000 P 05/19/17 115.0 11.70 12.90
ADP 170519P00120000 P 05/19/17 120.0 15.90 17.60
ADP 170519P00125000 P 05/19/17 125.0 19.40 22.60
ADP 170519P00130000 P 05/19/17 130.0 26.00 27.50
ADP 170818C00050000 C 08/18/17 50.0 52.50 54.60
ADP 170818C00055000 C 08/18/17 55.0 46.30 49.60
ADP 170818C00060000 C 08/18/17 60.0 41.80 44.70
ADP 170818C00065000 C 08/18/17 65.0 36.50 39.80
ADP 170818C00070000 C 08/18/17 70.0 32.00 35.00
ADP 170818C00075000 C 08/18/17 75.0 27.40 30.10
ADP 170818C00080000 C 08/18/17 80.0 23.60 25.30
ADP 170818C00085000 C 08/18/17 85.0 18.90 20.20
ADP 170818C00090000 C 08/18/17 90.0 14.20 15.90
ADP 170818C00092500 C 08/18/17 92.5 12.10 13.90
ADP 170818C00095000 C 08/18/17 95.0 10.90 12.10
ADP 170818C00097500 C 08/18/17 97.5 9.20 10.10
ADP 170818C00100000 C 08/18/17 100.0 7.60 8.30
ADP 170818C00105000 C 08/18/17 105.0 4.80 5.40
ADP 170818C00110000 C 08/18/17 110.0 2.75 3.20
ADP 170818C00115000 C 08/18/17 115.0 1.30 1.80
ADP 170818C00120000 C 08/18/17 120.0 0.55 1.05
ADP 170818C00125000 C 08/18/17 125.0 0.25 0.60
ADP 170818C00130000 C 08/18/17 130.0 0.05 0.30
ADP 170818C00135000 C 08/18/17 135.0 0.00 0.25
ADP 170818C00140000 C 08/18/17 140.0 0.00 0.25
ADP 170818C00145000 C 08/18/17 145.0 0.00 0.15
ADP 170818P00050000 P 08/18/17 50.0 0.10 0.40
ADP 170818P00055000 P 08/18/17 55.0 0.15 0.45
ADP 170818P00060000 P 08/18/17 60.0 0.25 0.50
ADP 170818P00065000 P 08/18/17 65.0 0.35 0.65
ADP 170818P00070000 P 08/18/17 70.0 0.50 0.75
ADP 170818P00075000 P 08/18/17 75.0 0.75 0.95
ADP 170818P00080000 P 08/18/17 80.0 1.00 1.10
ADP 170818P00085000 P 08/18/17 85.0 1.45 1.80
ADP 170818P00090000 P 08/18/17 90.0 2.05 2.50
ADP 170818P00092500 P 08/18/17 92.5 2.50 2.85
ADP 170818P00095000 P 08/18/17 95.0 3.10 3.50
ADP 170818P00097500 P 08/18/17 97.5 3.80 4.20
ADP 170818P00100000 P 08/18/17 100.0 4.60 5.00
ADP 170818P00105000 P 08/18/17 105.0 6.60 7.20
ADP 170818P00110000 P 08/18/17 110.0 9.40 10.40
ADP 170818P00115000 P 08/18/17 115.0 13.00 14.40
ADP 170818P00120000 P 08/18/17 120.0 16.80 18.50
ADP 170818P00125000 P 08/18/17 125.0 21.70 23.20
ADP 170818P00130000 P 08/18/17 130.0 25.00 27.90
ADP 170818P00135000 P 08/18/17 135.0 29.60 33.30
ADP 170818P00140000 P 08/18/17 140.0 34.60 37.70
ADP 170818P00145000 P 08/18/17 145.0 41.00 42.80
ADP 180119C00045000 C 01/19/18 45.0 56.20 60.50
ADP 180119C00047500 C 01/19/18 47.5 53.50 58.20
ADP 180119C00050000 C 01/19/18 50.0 51.10 56.00
ADP 180119C00055000 C 01/19/18 55.0 46.00 50.30
ADP 180119C00060000 C 01/19/18 60.0 41.00 45.50
ADP 180119C00065000 C 01/19/18 65.0 36.50 41.10
ADP 180119C00070000 C 01/19/18 70.0 33.30 35.60
ADP 180119C00075000 C 01/19/18 75.0 28.50 30.40
ADP 180119C00077500 C 01/19/18 77.5 26.20 28.20
ADP 180119C00080000 C 01/19/18 80.0 24.60 26.00
ADP 180119C00082500 C 01/19/18 82.5 21.70 23.80
ADP 180119C00085000 C 01/19/18 85.0 19.40 21.70
ADP 180119C00087500 C 01/19/18 87.5 17.30 19.70
ADP 180119C00090000 C 01/19/18 90.0 15.60 17.70
ADP 180119C00092500 C 01/19/18 92.5 14.40 15.90
ADP 180119C00095000 C 01/19/18 95.0 11.90 14.10
ADP 180119C00097500 C 01/19/18 97.5 11.00 12.40
ADP 180119C00100000 C 01/19/18 100.0 8.90 10.60
ADP 180119C00105000 C 01/19/18 105.0 7.30 7.60
ADP 180119C00110000 C 01/19/18 110.0 4.80 5.30
ADP 180119C00115000 C 01/19/18 115.0 2.80 3.90
ADP 180119C00120000 C 01/19/18 120.0 1.65 2.60
ADP 180119C00125000 C 01/19/18 125.0 0.85 1.75
ADP 180119C00130000 C 01/19/18 130.0 0.50 1.00
ADP 180119C00135000 C 01/19/18 135.0 0.25 0.65
ADP 180119P00045000 P 01/19/18 45.0 0.30 0.65
ADP 180119P00047500 P 01/19/18 47.5 0.35 0.95
ADP 180119P00050000 P 01/19/18 50.0 0.45 0.95
ADP 180119P00055000 P 01/19/18 55.0 0.60 1.30
ADP 180119P00060000 P 01/19/18 60.0 0.80 1.30
ADP 180119P00065000 P 01/19/18 65.0 1.05 1.60
ADP 180119P00070000 P 01/19/18 70.0 1.35 1.95
ADP 180119P00075000 P 01/19/18 75.0 2.05 2.20
ADP 180119P00077500 P 01/19/18 77.5 2.30 2.55
ADP 180119P00080000 P 01/19/18 80.0 2.60 2.80
ADP 180119P00082500 P 01/19/18 82.5 3.00 3.10
ADP 180119P00085000 P 01/19/18 85.0 3.40 3.60
ADP 180119P00087500 P 01/19/18 87.5 3.50 4.00
ADP 180119P00090000 P 01/19/18 90.0 4.40 4.70
ADP 180119P00092500 P 01/19/18 92.5 4.70 5.40
ADP 180119P00095000 P 01/19/18 95.0 5.40 6.30
ADP 180119P00097500 P 01/19/18 97.5 6.30 7.00
ADP 180119P00100000 P 01/19/18 100.0 7.20 8.10
ADP 180119P00105000 P 01/19/18 105.0 9.30 10.20
ADP 180119P00110000 P 01/19/18 110.0 11.90 13.90
ADP 180119P00115000 P 01/19/18 115.0 15.10 16.50
ADP 180119P00120000 P 01/19/18 120.0 18.90 20.30
ADP 180119P00125000 P 01/19/18 125.0 23.00 25.40
ADP 180119P00130000 P 01/19/18 130.0 27.30 28.90
ADP 180119P00135000 P 01/19/18 135.0 31.30 33.70
ADP 190118C00045000 C 01/18/19 45.0 56.50 60.90
ADP 190118C00047500 C 01/18/19 47.5 53.70 58.50
ADP 190118C00050000 C 01/18/19 50.0 51.20 56.00
ADP 190118C00055000 C 01/18/19 55.0 46.50 51.00
ADP 190118C00060000 C 01/18/19 60.0 43.00 45.20
ADP 190118C00065000 C 01/18/19 65.0 38.50 41.20
ADP 190118C00070000 C 01/18/19 70.0 33.90 36.00
ADP 190118C00075000 C 01/18/19 75.0 29.60 31.80
ADP 190118C00077500 C 01/18/19 77.5 27.40 29.80
ADP 190118C00080000 C 01/18/19 80.0 25.40 27.80
ADP 190118C00082500 C 01/18/19 82.5 23.40 25.90
ADP 190118C00085000 C 01/18/19 85.0 21.60 24.00
ADP 190118C00087500 C 01/18/19 87.5 19.90 22.10
ADP 190118C00090000 C 01/18/19 90.0 18.20 20.40
ADP 190118C00092500 C 01/18/19 92.5 16.50 18.70
ADP 190118C00095000 C 01/18/19 95.0 14.90 17.20
ADP 190118C00097500 C 01/18/19 97.5 13.50 15.70
ADP 190118C00100000 C 01/18/19 100.0 12.20 14.20
ADP 190118C00105000 C 01/18/19 105.0 9.80 11.40
ADP 190118C00110000 C 01/18/19 110.0 7.60 9.10
ADP 190118C00115000 C 01/18/19 115.0 5.90 7.10
ADP 190118C00120000 C 01/18/19 120.0 4.30 5.50
ADP 190118C00125000 C 01/18/19 125.0 3.10 4.10
ADP 190118C00130000 C 01/18/19 130.0 2.05 3.10
ADP 190118C00135000 C 01/18/19 135.0 1.55 2.40
ADP 190118C00140000 C 01/18/19 140.0 1.00 1.60
ADP 190118P00045000 P 01/18/19 45.0 0.95 1.60
ADP 190118P00047500 P 01/18/19 47.5 1.05 1.75
ADP 190118P00050000 P 01/18/19 50.0 1.20 1.85
ADP 190118P00055000 P 01/18/19 55.0 1.55 2.25
ADP 190118P00060000 P 01/18/19 60.0 1.95 2.60
ADP 190118P00065000 P 01/18/19 65.0 2.25 3.20
ADP 190118P00070000 P 01/18/19 70.0 3.00 3.80
ADP 190118P00075000 P 01/18/19 75.0 3.60 4.50
ADP 190118P00077500 P 01/18/19 77.5 4.00 5.10
ADP 190118P00080000 P 01/18/19 80.0 4.50 5.60
ADP 190118P00082500 P 01/18/19 82.5 5.00 6.10
ADP 190118P00085000 P 01/18/19 85.0 5.60 6.70
ADP 190118P00087500 P 01/18/19 87.5 6.30 7.40
ADP 190118P00090000 P 01/18/19 90.0 7.00 8.20
ADP 190118P00092500 P 01/18/19 92.5 7.80 9.00
ADP 190118P00095000 P 01/18/19 95.0 8.70 9.80
ADP 190118P00097500 P 01/18/19 97.5 9.90 10.80
ADP 190118P00100000 P 01/18/19 100.0 10.40 11.50
ADP 190118P00105000 P 01/18/19 105.0 12.60 14.20
ADP 190118P00110000 P 01/18/19 110.0 15.20 16.90
ADP 190118P00115000 P 01/18/19 115.0 18.30 20.00
ADP 190118P00120000 P 01/18/19 120.0 21.30 23.40
ADP 190118P00125000 P 01/18/19 125.0 24.90 27.20
ADP 190118P00130000 P 01/18/19 130.0 28.80 31.10
ADP 190118P00135000 P 01/18/19 135.0 33.00 35.40
ADP 190118P00140000 P 01/18/19 140.0 37.50 39.70

OPRA data is delayed 15 minutes.