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 (2017-02-10)Premium Content

Automatic Data Processing Inc (ADP)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 170317C00055000 C 03/17/17 55.0 45.90 48.60
ADP 170317C00060000 C 03/17/17 60.0 41.00 43.80
ADP 170317C00065000 C 03/17/17 65.0 36.00 38.60
ADP 170317C00070000 C 03/17/17 70.0 30.90 33.30
ADP 170317C00075000 C 03/17/17 75.0 25.90 28.30
ADP 170317C00080000 C 03/17/17 80.0 21.00 23.40
ADP 170317C00085000 C 03/17/17 85.0 15.90 18.20
ADP 170317C00090000 C 03/17/17 90.0 11.20 13.10
ADP 170317C00095000 C 03/17/17 95.0 7.20 8.20
ADP 170317C00097500 C 03/17/17 97.5 5.00 5.70
ADP 170317C00100000 C 03/17/17 100.0 3.00 3.30
ADP 170317C00105000 C 03/17/17 105.0 0.30 0.35
ADP 170317C00110000 C 03/17/17 110.0 0.00 0.10
ADP 170317C00115000 C 03/17/17 115.0 0.00 0.10
ADP 170317C00120000 C 03/17/17 120.0 0.00 0.05
ADP 170317C00125000 C 03/17/17 125.0 0.00 0.10
ADP 170317C00130000 C 03/17/17 130.0 0.00 0.05
ADP 170317C00135000 C 03/17/17 135.0 0.00 0.05
ADP 170317C00140000 C 03/17/17 140.0 0.00 0.10
ADP 170317C00145000 C 03/17/17 145.0 0.00 0.10
ADP 170317C00150000 C 03/17/17 150.0 0.00 0.10
ADP 170317P00055000 P 03/17/17 55.0 0.00 0.05
ADP 170317P00060000 P 03/17/17 60.0 0.00 0.05
ADP 170317P00065000 P 03/17/17 65.0 0.00 0.10
ADP 170317P00070000 P 03/17/17 70.0 0.00 0.05
ADP 170317P00075000 P 03/17/17 75.0 0.00 0.05
ADP 170317P00080000 P 03/17/17 80.0 0.00 0.05
ADP 170317P00085000 P 03/17/17 85.0 0.00 0.10
ADP 170317P00090000 P 03/17/17 90.0 0.00 0.10
ADP 170317P00095000 P 03/17/17 95.0 0.05 0.15
ADP 170317P00097500 P 03/17/17 97.5 0.15 0.30
ADP 170317P00100000 P 03/17/17 100.0 0.40 0.60
ADP 170317P00105000 P 03/17/17 105.0 2.75 3.60
ADP 170317P00110000 P 03/17/17 110.0 7.20 9.20
ADP 170317P00115000 P 03/17/17 115.0 11.80 14.20
ADP 170317P00120000 P 03/17/17 120.0 16.90 19.00
ADP 170317P00125000 P 03/17/17 125.0 21.80 24.60
ADP 170317P00130000 P 03/17/17 130.0 26.80 29.40
ADP 170317P00135000 P 03/17/17 135.0 31.90 34.40
ADP 170317P00140000 P 03/17/17 140.0 36.80 39.30
ADP 170317P00145000 P 03/17/17 145.0 41.90 44.30
ADP 170317P00150000 P 03/17/17 150.0 46.90 49.00
ADP 170421C00050000 C 04/21/17 50.0 50.80 53.50
ADP 170421C00055000 C 04/21/17 55.0 46.10 48.40
ADP 170421C00060000 C 04/21/17 60.0 41.00 43.50
ADP 170421C00065000 C 04/21/17 65.0 36.00 38.50
ADP 170421C00070000 C 04/21/17 70.0 31.00 33.50
ADP 170421C00075000 C 04/21/17 75.0 26.10 28.50
ADP 170421C00080000 C 04/21/17 80.0 21.40 24.00
ADP 170421C00085000 C 04/21/17 85.0 16.30 18.40
ADP 170421C00090000 C 04/21/17 90.0 11.50 13.20
ADP 170421C00092500 C 04/21/17 92.5 8.90 10.90
ADP 170421C00095000 C 04/21/17 95.0 6.60 8.60
ADP 170421C00097500 C 04/21/17 97.5 4.20 5.90
ADP 170421C00100000 C 04/21/17 100.0 3.60 3.80
ADP 170421C00105000 C 04/21/17 105.0 0.90 1.10
ADP 170421C00110000 C 04/21/17 110.0 0.00 0.20
ADP 170421C00115000 C 04/21/17 115.0 0.00 0.15
ADP 170421C00120000 C 04/21/17 120.0 0.00 0.10
ADP 170421C00125000 C 04/21/17 125.0 0.00 0.10
ADP 170421C00130000 C 04/21/17 130.0 0.00 0.10
ADP 170421C00135000 C 04/21/17 135.0 0.00 0.10
ADP 170421C00140000 C 04/21/17 140.0 0.00 0.10
ADP 170421C00145000 C 04/21/17 145.0 0.00 0.10
ADP 170421P00050000 P 04/21/17 50.0 0.00 0.05
ADP 170421P00055000 P 04/21/17 55.0 0.00 0.10
ADP 170421P00060000 P 04/21/17 60.0 0.00 0.10
ADP 170421P00065000 P 04/21/17 65.0 0.00 0.10
ADP 170421P00070000 P 04/21/17 70.0 0.00 0.10
ADP 170421P00075000 P 04/21/17 75.0 0.00 0.10
ADP 170421P00080000 P 04/21/17 80.0 0.00 0.15
ADP 170421P00085000 P 04/21/17 85.0 0.05 0.15
ADP 170421P00090000 P 04/21/17 90.0 0.10 0.30
ADP 170421P00092500 P 04/21/17 92.5 0.20 0.35
ADP 170421P00095000 P 04/21/17 95.0 0.35 0.55
ADP 170421P00097500 P 04/21/17 97.5 0.65 0.75
ADP 170421P00100000 P 04/21/17 100.0 1.05 1.25
ADP 170421P00105000 P 04/21/17 105.0 3.30 3.60
ADP 170421P00110000 P 04/21/17 110.0 7.30 9.30
ADP 170421P00115000 P 04/21/17 115.0 12.40 14.20
ADP 170421P00120000 P 04/21/17 120.0 16.80 19.60
ADP 170421P00125000 P 04/21/17 125.0 21.90 24.70
ADP 170421P00130000 P 04/21/17 130.0 26.70 29.70
ADP 170421P00135000 P 04/21/17 135.0 32.00 34.70
ADP 170421P00140000 P 04/21/17 140.0 36.80 39.70
ADP 170421P00145000 P 04/21/17 145.0 42.20 44.00
ADP 170519C00045000 C 05/19/17 45.0 55.80 58.50
ADP 170519C00047500 C 05/19/17 47.5 53.30 56.00
ADP 170519C00050000 C 05/19/17 50.0 50.80 53.40
ADP 170519C00055000 C 05/19/17 55.0 45.90 48.60
ADP 170519C00060000 C 05/19/17 60.0 40.90 43.60
ADP 170519C00065000 C 05/19/17 65.0 36.20 38.30
ADP 170519C00070000 C 05/19/17 70.0 31.00 33.30
ADP 170519C00075000 C 05/19/17 75.0 26.30 28.40
ADP 170519C00077500 C 05/19/17 77.5 23.40 25.80
ADP 170519C00080000 C 05/19/17 80.0 20.90 23.20
ADP 170519C00082500 C 05/19/17 82.5 18.50 20.70
ADP 170519C00085000 C 05/19/17 85.0 16.30 18.30
ADP 170519C00087500 C 05/19/17 87.5 13.30 16.00
ADP 170519C00090000 C 05/19/17 90.0 12.20 13.40
ADP 170519C00092500 C 05/19/17 92.5 9.60 11.10
ADP 170519C00095000 C 05/19/17 95.0 8.30 8.60
ADP 170519C00097500 C 05/19/17 97.5 6.30 6.50
ADP 170519C00100000 C 05/19/17 100.0 4.40 4.60
ADP 170519C00105000 C 05/19/17 105.0 1.70 1.85
ADP 170519C00110000 C 05/19/17 110.0 0.20 0.40
ADP 170519C00115000 C 05/19/17 115.0 0.00 0.15
ADP 170519C00120000 C 05/19/17 120.0 0.00 0.10
ADP 170519C00125000 C 05/19/17 125.0 0.00 0.10
ADP 170519C00130000 C 05/19/17 130.0 0.00 0.05
ADP 170519P00045000 P 05/19/17 45.0 0.00 0.10
ADP 170519P00047500 P 05/19/17 47.5 0.00 0.10
ADP 170519P00050000 P 05/19/17 50.0 0.00 0.05
ADP 170519P00055000 P 05/19/17 55.0 0.00 0.10
ADP 170519P00060000 P 05/19/17 60.0 0.00 0.15
ADP 170519P00065000 P 05/19/17 65.0 0.00 0.10
ADP 170519P00070000 P 05/19/17 70.0 0.05 0.15
ADP 170519P00075000 P 05/19/17 75.0 0.00 0.15
ADP 170519P00077500 P 05/19/17 77.5 0.05 0.15
ADP 170519P00080000 P 05/19/17 80.0 0.10 0.25
ADP 170519P00082500 P 05/19/17 82.5 0.10 0.30
ADP 170519P00085000 P 05/19/17 85.0 0.20 0.35
ADP 170519P00087500 P 05/19/17 87.5 0.25 0.45
ADP 170519P00090000 P 05/19/17 90.0 0.40 0.50
ADP 170519P00092500 P 05/19/17 92.5 0.55 0.70
ADP 170519P00095000 P 05/19/17 95.0 0.80 0.95
ADP 170519P00097500 P 05/19/17 97.5 1.25 1.40
ADP 170519P00100000 P 05/19/17 100.0 1.85 2.05
ADP 170519P00105000 P 05/19/17 105.0 4.10 4.30
ADP 170519P00110000 P 05/19/17 110.0 7.60 9.10
ADP 170519P00115000 P 05/19/17 115.0 12.50 14.20
ADP 170519P00120000 P 05/19/17 120.0 16.90 19.60
ADP 170519P00125000 P 05/19/17 125.0 22.00 24.50
ADP 170519P00130000 P 05/19/17 130.0 26.90 29.20
ADP 170818C00050000 C 08/18/17 50.0 50.70 53.20
ADP 170818C00055000 C 08/18/17 55.0 45.90 48.50
ADP 170818C00060000 C 08/18/17 60.0 40.70 43.30
ADP 170818C00065000 C 08/18/17 65.0 35.70 38.40
ADP 170818C00070000 C 08/18/17 70.0 30.80 33.50
ADP 170818C00075000 C 08/18/17 75.0 26.20 28.40
ADP 170818C00080000 C 08/18/17 80.0 21.40 23.60
ADP 170818C00085000 C 08/18/17 85.0 17.00 18.60
ADP 170818C00090000 C 08/18/17 90.0 13.10 14.00
ADP 170818C00092500 C 08/18/17 92.5 11.00 11.80
ADP 170818C00095000 C 08/18/17 95.0 9.00 9.70
ADP 170818C00097500 C 08/18/17 97.5 7.00 7.70
ADP 170818C00100000 C 08/18/17 100.0 5.30 6.00
ADP 170818C00105000 C 08/18/17 105.0 2.85 3.30
ADP 170818C00110000 C 08/18/17 110.0 1.15 1.55
ADP 170818C00115000 C 08/18/17 115.0 0.25 0.70
ADP 170818C00120000 C 08/18/17 120.0 0.05 0.25
ADP 170818C00125000 C 08/18/17 125.0 0.00 0.15
ADP 170818C00130000 C 08/18/17 130.0 0.00 0.15
ADP 170818C00135000 C 08/18/17 135.0 0.00 0.15
ADP 170818C00140000 C 08/18/17 140.0 0.00 0.10
ADP 170818C00145000 C 08/18/17 145.0 0.00 0.10
ADP 170818P00050000 P 08/18/17 50.0 0.00 0.25
ADP 170818P00055000 P 08/18/17 55.0 0.00 0.20
ADP 170818P00060000 P 08/18/17 60.0 0.05 0.20
ADP 170818P00065000 P 08/18/17 65.0 0.05 0.25
ADP 170818P00070000 P 08/18/17 70.0 0.10 0.55
ADP 170818P00075000 P 08/18/17 75.0 0.30 0.55
ADP 170818P00080000 P 08/18/17 80.0 0.50 0.80
ADP 170818P00085000 P 08/18/17 85.0 0.80 1.25
ADP 170818P00090000 P 08/18/17 90.0 1.25 1.85
ADP 170818P00092500 P 08/18/17 92.5 1.65 2.25
ADP 170818P00095000 P 08/18/17 95.0 2.15 2.85
ADP 170818P00097500 P 08/18/17 97.5 2.75 3.60
ADP 170818P00100000 P 08/18/17 100.0 3.60 4.50
ADP 170818P00105000 P 08/18/17 105.0 5.80 6.80
ADP 170818P00110000 P 08/18/17 110.0 9.10 10.30
ADP 170818P00115000 P 08/18/17 115.0 13.10 14.90
ADP 170818P00120000 P 08/18/17 120.0 17.60 19.50
ADP 170818P00125000 P 08/18/17 125.0 22.10 24.80
ADP 170818P00130000 P 08/18/17 130.0 27.20 30.10
ADP 170818P00135000 P 08/18/17 135.0 32.20 34.40
ADP 170818P00140000 P 08/18/17 140.0 37.00 39.40
ADP 170818P00145000 P 08/18/17 145.0 42.40 44.80
ADP 180119C00045000 C 01/19/18 45.0 55.00 59.30
ADP 180119C00047500 C 01/19/18 47.5 52.50 57.40
ADP 180119C00050000 C 01/19/18 50.0 50.00 54.70
ADP 180119C00055000 C 01/19/18 55.0 45.00 49.70
ADP 180119C00060000 C 01/19/18 60.0 40.00 44.90
ADP 180119C00065000 C 01/19/18 65.0 35.00 39.90
ADP 180119C00070000 C 01/19/18 70.0 30.00 34.50
ADP 180119C00075000 C 01/19/18 75.0 26.70 29.10
ADP 180119C00077500 C 01/19/18 77.5 24.30 26.40
ADP 180119C00080000 C 01/19/18 80.0 22.00 24.10
ADP 180119C00082500 C 01/19/18 82.5 19.60 22.10
ADP 180119C00085000 C 01/19/18 85.0 17.30 19.70
ADP 180119C00087500 C 01/19/18 87.5 15.20 17.60
ADP 180119C00090000 C 01/19/18 90.0 13.90 15.70
ADP 180119C00092500 C 01/19/18 92.5 12.00 13.60
ADP 180119C00095000 C 01/19/18 95.0 10.30 11.80
ADP 180119C00097500 C 01/19/18 97.5 8.80 10.10
ADP 180119C00100000 C 01/19/18 100.0 7.10 8.60
ADP 180119C00105000 C 01/19/18 105.0 5.60 6.00
ADP 180119C00110000 C 01/19/18 110.0 3.10 3.80
ADP 180119C00115000 C 01/19/18 115.0 1.15 2.50
ADP 180119C00120000 C 01/19/18 120.0 0.35 1.35
ADP 180119C00125000 C 01/19/18 125.0 0.10 1.25
ADP 180119C00130000 C 01/19/18 130.0 0.00 0.50
ADP 180119C00135000 C 01/19/18 135.0 0.00 0.35
ADP 180119P00045000 P 01/19/18 45.0 0.05 0.60
ADP 180119P00047500 P 01/19/18 47.5 0.15 0.65
ADP 180119P00050000 P 01/19/18 50.0 0.30 0.75
ADP 180119P00055000 P 01/19/18 55.0 0.40 0.85
ADP 180119P00060000 P 01/19/18 60.0 0.25 1.05
ADP 180119P00065000 P 01/19/18 65.0 0.35 1.45
ADP 180119P00070000 P 01/19/18 70.0 0.90 1.60
ADP 180119P00075000 P 01/19/18 75.0 1.50 2.05
ADP 180119P00077500 P 01/19/18 77.5 1.70 2.25
ADP 180119P00080000 P 01/19/18 80.0 2.00 2.50
ADP 180119P00082500 P 01/19/18 82.5 2.25 2.90
ADP 180119P00085000 P 01/19/18 85.0 2.70 3.00
ADP 180119P00087500 P 01/19/18 87.5 2.95 3.70
ADP 180119P00090000 P 01/19/18 90.0 3.50 4.20
ADP 180119P00092500 P 01/19/18 92.5 4.30 4.80
ADP 180119P00095000 P 01/19/18 95.0 5.00 5.50
ADP 180119P00097500 P 01/19/18 97.5 5.70 6.60
ADP 180119P00100000 P 01/19/18 100.0 6.70 7.40
ADP 180119P00105000 P 01/19/18 105.0 9.00 9.20
ADP 180119P00110000 P 01/19/18 110.0 11.80 13.40
ADP 180119P00115000 P 01/19/18 115.0 15.40 17.10
ADP 180119P00120000 P 01/19/18 120.0 19.70 21.20
ADP 180119P00125000 P 01/19/18 125.0 23.70 26.00
ADP 180119P00130000 P 01/19/18 130.0 27.90 32.00
ADP 180119P00135000 P 01/19/18 135.0 32.10 36.50
ADP 190118C00045000 C 01/18/19 45.0 55.00 58.80
ADP 190118C00047500 C 01/18/19 47.5 52.50 56.70
ADP 190118C00050000 C 01/18/19 50.0 50.00 54.00
ADP 190118C00055000 C 01/18/19 55.0 45.00 49.10
ADP 190118C00060000 C 01/18/19 60.0 40.00 43.80
ADP 190118C00065000 C 01/18/19 65.0 36.70 39.10
ADP 190118C00070000 C 01/18/19 70.0 31.90 34.30
ADP 190118C00075000 C 01/18/19 75.0 27.40 30.10
ADP 190118C00077500 C 01/18/19 77.5 25.30 27.90
ADP 190118C00080000 C 01/18/19 80.0 23.20 25.90
ADP 190118C00082500 C 01/18/19 82.5 21.10 23.80
ADP 190118C00085000 C 01/18/19 85.0 19.20 21.90
ADP 190118C00087500 C 01/18/19 87.5 17.30 20.00
ADP 190118C00090000 C 01/18/19 90.0 15.60 18.20
ADP 190118C00092500 C 01/18/19 92.5 14.10 16.50
ADP 190118C00095000 C 01/18/19 95.0 12.60 14.90
ADP 190118C00097500 C 01/18/19 97.5 11.20 14.10
ADP 190118C00100000 C 01/18/19 100.0 9.80 12.00
ADP 190118C00105000 C 01/18/19 105.0 7.80 9.90
ADP 190118C00110000 C 01/18/19 110.0 5.90 7.40
ADP 190118C00115000 C 01/18/19 115.0 4.30 5.60
ADP 190118C00120000 C 01/18/19 120.0 3.10 4.10
ADP 190118C00125000 C 01/18/19 125.0 2.00 3.10
ADP 190118C00130000 C 01/18/19 130.0 0.80 2.35
ADP 190118C00135000 C 01/18/19 135.0 1.00 1.65
ADP 190118C00140000 C 01/18/19 140.0 0.65 1.30
ADP 190118P00045000 P 01/18/19 45.0 0.80 1.50
ADP 190118P00047500 P 01/18/19 47.5 0.85 1.65
ADP 190118P00050000 P 01/18/19 50.0 1.00 1.80
ADP 190118P00055000 P 01/18/19 55.0 1.35 2.10
ADP 190118P00060000 P 01/18/19 60.0 1.70 2.55
ADP 190118P00065000 P 01/18/19 65.0 2.20 3.00
ADP 190118P00070000 P 01/18/19 70.0 2.75 3.80
ADP 190118P00075000 P 01/18/19 75.0 2.90 4.50
ADP 190118P00077500 P 01/18/19 77.5 3.80 5.10
ADP 190118P00080000 P 01/18/19 80.0 3.90 6.30
ADP 190118P00082500 P 01/18/19 82.5 4.50 6.30
ADP 190118P00085000 P 01/18/19 85.0 5.10 6.70
ADP 190118P00087500 P 01/18/19 87.5 5.80 8.40
ADP 190118P00090000 P 01/18/19 90.0 6.60 9.20
ADP 190118P00092500 P 01/18/19 92.5 7.40 9.20
ADP 190118P00095000 P 01/18/19 95.0 8.50 10.00
ADP 190118P00097500 P 01/18/19 97.5 9.90 11.10
ADP 190118P00100000 P 01/18/19 100.0 10.50 12.20
ADP 190118P00105000 P 01/18/19 105.0 12.80 14.80
ADP 190118P00110000 P 01/18/19 110.0 15.90 17.70
ADP 190118P00115000 P 01/18/19 115.0 18.70 21.10
ADP 190118P00120000 P 01/18/19 120.0 22.40 24.80
ADP 190118P00125000 P 01/18/19 125.0 25.90 28.60
ADP 190118P00130000 P 01/18/19 130.0 30.00 32.80
ADP 190118P00135000 P 01/18/19 135.0 34.20 37.00
ADP 190118P00140000 P 01/18/19 140.0 39.00 42.40

OPRA data is delayed 15 minutes.