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 (2014-11-14)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141220C00055000 C 12/20/14 55.0 28.30 31.00
ADP 141220C00060000 C 12/20/14 60.0 22.80 26.50
ADP 141220C00065000 C 12/20/14 65.0 17.90 21.50
ADP 141220C00067500 C 12/20/14 67.5 15.40 19.00
ADP 141220C00070000 C 12/20/14 70.0 12.90 16.50
ADP 141220C00072500 C 12/20/14 72.5 11.80 12.60
ADP 141220C00075000 C 12/20/14 75.0 9.80 10.10
ADP 141220C00077500 C 12/20/14 77.5 7.30 7.60
ADP 141220C00080000 C 12/20/14 80.0 4.40 5.10
ADP 141220C00082500 C 12/20/14 82.5 2.55 2.75
ADP 141220C00085000 C 12/20/14 85.0 0.90 1.05
ADP 141220C00087500 C 12/20/14 87.5 0.15 0.30
ADP 141220C00090000 C 12/20/14 90.0 0.00 0.10
ADP 141220C00092500 C 12/20/14 92.5 0.00 0.10
ADP 141220C00095000 C 12/20/14 95.0 0.00 0.10
ADP 141220P00055000 P 12/20/14 55.0 0.00 0.05
ADP 141220P00060000 P 12/20/14 60.0 0.00 0.05
ADP 141220P00065000 P 12/20/14 65.0 0.00 0.05
ADP 141220P00067500 P 12/20/14 67.5 0.00 0.05
ADP 141220P00070000 P 12/20/14 70.0 0.00 0.10
ADP 141220P00072500 P 12/20/14 72.5 0.00 0.15
ADP 141220P00075000 P 12/20/14 75.0 0.00 0.20
ADP 141220P00077500 P 12/20/14 77.5 0.00 0.25
ADP 141220P00080000 P 12/20/14 80.0 0.20 0.35
ADP 141220P00082500 P 12/20/14 82.5 0.50 0.65
ADP 141220P00085000 P 12/20/14 85.0 1.45 1.60
ADP 141220P00087500 P 12/20/14 87.5 3.20 3.50
ADP 141220P00090000 P 12/20/14 90.0 5.50 6.30
ADP 141220P00092500 P 12/20/14 92.5 8.00 8.70
ADP 141220P00095000 P 12/20/14 95.0 10.50 11.30
ADP 150117C00060000 C 01/17/15 60.0 23.30 26.20
ADP 150117C00062500 C 01/17/15 62.5 20.30 24.00
ADP 150117C00065000 C 01/17/15 65.0 17.80 21.50
ADP 150117C00067500 C 01/17/15 67.5 15.30 18.90
ADP 150117C00070000 C 01/17/15 70.0 14.30 15.10
ADP 150117C00072500 C 01/17/15 72.5 11.80 12.60
ADP 150117C00075000 C 01/17/15 75.0 9.30 10.10
ADP 150117C00077500 C 01/17/15 77.5 7.40 7.70
ADP 150117C00080000 C 01/17/15 80.0 4.60 5.30
ADP 150117C00082500 C 01/17/15 82.5 2.95 3.20
ADP 150117C00085000 C 01/17/15 85.0 1.45 1.60
ADP 150117C00087500 C 01/17/15 87.5 0.55 0.70
ADP 150117C00090000 C 01/17/15 90.0 0.15 0.25
ADP 150117C00092500 C 01/17/15 92.5 0.00 0.10
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 150117C00105000 C 01/17/15 105.0 0.00 0.05
ADP 150117C00110000 C 01/17/15 110.0 0.00 0.05
ADP 150117P00060000 P 01/17/15 60.0 0.00 0.10
ADP 150117P00062500 P 01/17/15 62.5 0.00 0.10
ADP 150117P00065000 P 01/17/15 65.0 0.00 0.15
ADP 150117P00067500 P 01/17/15 67.5 0.00 0.25
ADP 150117P00070000 P 01/17/15 70.0 0.00 0.25
ADP 150117P00072500 P 01/17/15 72.5 0.05 0.30
ADP 150117P00075000 P 01/17/15 75.0 0.10 0.35
ADP 150117P00077500 P 01/17/15 77.5 0.30 0.40
ADP 150117P00080000 P 01/17/15 80.0 0.60 0.65
ADP 150117P00082500 P 01/17/15 82.5 1.15 1.20
ADP 150117P00085000 P 01/17/15 85.0 2.15 2.30
ADP 150117P00087500 P 01/17/15 87.5 3.60 3.90
ADP 150117P00090000 P 01/17/15 90.0 5.70 6.40
ADP 150117P00092500 P 01/17/15 92.5 8.00 8.80
ADP 150117P00095000 P 01/17/15 95.0 10.50 11.30
ADP 150117P00100000 P 01/17/15 100.0 14.10 17.70
ADP 150117P00105000 P 01/17/15 105.0 19.00 22.70
ADP 150117P00110000 P 01/17/15 110.0 24.10 27.40
ADP 150220C00055000 C 02/20/15 55.0 28.00 31.50
ADP 150220C00060000 C 02/20/15 60.0 22.80 26.50
ADP 150220C00062500 C 02/20/15 62.5 20.30 24.00
ADP 150220C00065000 C 02/20/15 65.0 17.90 21.50
ADP 150220C00067500 C 02/20/15 67.5 15.40 18.70
ADP 150220C00070000 C 02/20/15 70.0 14.30 15.50
ADP 150220C00072500 C 02/20/15 72.5 11.80 12.60
ADP 150220C00075000 C 02/20/15 75.0 9.40 10.20
ADP 150220C00077500 C 02/20/15 77.5 7.20 7.90
ADP 150220C00080000 C 02/20/15 80.0 5.30 5.70
ADP 150220C00082500 C 02/20/15 82.5 3.50 3.80
ADP 150220C00085000 C 02/20/15 85.0 2.05 2.30
ADP 150220C00087500 C 02/20/15 87.5 1.00 1.25
ADP 150220C00090000 C 02/20/15 90.0 0.40 0.55
ADP 150220C00092500 C 02/20/15 92.5 0.10 0.30
ADP 150220C00095000 C 02/20/15 95.0 0.00 0.15
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.10
ADP 150220P00060000 P 02/20/15 60.0 0.00 0.15
ADP 150220P00062500 P 02/20/15 62.5 0.00 0.25
ADP 150220P00065000 P 02/20/15 65.0 0.00 0.30
ADP 150220P00067500 P 02/20/15 67.5 0.05 0.30
ADP 150220P00070000 P 02/20/15 70.0 0.15 0.40
ADP 150220P00072500 P 02/20/15 72.5 0.25 0.50
ADP 150220P00075000 P 02/20/15 75.0 0.40 0.65
ADP 150220P00077500 P 02/20/15 77.5 0.65 0.75
ADP 150220P00080000 P 02/20/15 80.0 1.10 1.25
ADP 150220P00082500 P 02/20/15 82.5 1.70 1.90
ADP 150220P00085000 P 02/20/15 85.0 2.70 2.95
ADP 150220P00087500 P 02/20/15 87.5 4.10 4.40
ADP 150220P00090000 P 02/20/15 90.0 6.00 6.30
ADP 150220P00092500 P 02/20/15 92.5 8.10 8.90
ADP 150220P00095000 P 02/20/15 95.0 10.50 11.80
ADP 150515C00055000 C 05/15/15 55.0 28.10 31.90
ADP 150515C00060000 C 05/15/15 60.0 22.50 26.90
ADP 150515C00062500 C 05/15/15 62.5 20.20 24.40
ADP 150515C00065000 C 05/15/15 65.0 17.60 21.90
ADP 150515C00067500 C 05/15/15 67.5 15.20 19.40
ADP 150515C00070000 C 05/15/15 70.0 14.20 15.20
ADP 150515C00072500 C 05/15/15 72.5 12.00 12.80
ADP 150515C00075000 C 05/15/15 75.0 9.80 10.50
ADP 150515C00077500 C 05/15/15 77.5 8.00 8.40
ADP 150515C00080000 C 05/15/15 80.0 6.00 6.40
ADP 150515C00082500 C 05/15/15 82.5 4.30 4.60
ADP 150515C00085000 C 05/15/15 85.0 2.95 3.00
ADP 150515C00087500 C 05/15/15 87.5 1.75 2.00
ADP 150515C00090000 C 05/15/15 90.0 0.90 1.15
ADP 150515C00092500 C 05/15/15 92.5 0.40 0.55
ADP 150515C00095000 C 05/15/15 95.0 0.15 0.35
ADP 150515P00055000 P 05/15/15 55.0 0.05 0.30
ADP 150515P00060000 P 05/15/15 60.0 0.15 0.40
ADP 150515P00062500 P 05/15/15 62.5 0.25 0.45
ADP 150515P00065000 P 05/15/15 65.0 0.35 0.55
ADP 150515P00067500 P 05/15/15 67.5 0.50 0.70
ADP 150515P00070000 P 05/15/15 70.0 0.65 0.85
ADP 150515P00072500 P 05/15/15 72.5 0.90 1.00
ADP 150515P00075000 P 05/15/15 75.0 1.20 1.40
ADP 150515P00077500 P 05/15/15 77.5 1.60 1.70
ADP 150515P00080000 P 05/15/15 80.0 2.15 2.40
ADP 150515P00082500 P 05/15/15 82.5 2.95 3.20
ADP 150515P00085000 P 05/15/15 85.0 4.00 4.20
ADP 150515P00087500 P 05/15/15 87.5 5.30 5.70
ADP 150515P00090000 P 05/15/15 90.0 7.00 7.40
ADP 150515P00092500 P 05/15/15 92.5 9.00 9.40
ADP 150515P00095000 P 05/15/15 95.0 10.80 12.10

OPRA data is delayed 15 minutes.