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 (2015-08-14)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150918C00042500 C 09/18/15 42.5 32.70 34.70
ADP 150918C00045000 C 09/18/15 45.0 29.60 32.20
ADP 150918C00047500 C 09/18/15 47.5 27.10 29.70
ADP 150918C00050000 C 09/18/15 50.0 24.60 27.20
ADP 150918C00055000 C 09/18/15 55.0 19.60 22.20
ADP 150918C00060000 C 09/18/15 60.0 14.60 17.20
ADP 150918C00065000 C 09/18/15 65.0 9.80 12.30
ADP 150918C00067500 C 09/18/15 67.5 7.90 9.80
ADP 150918C00070000 C 09/18/15 70.0 5.60 7.30
ADP 150918C00072500 C 09/18/15 72.5 3.90 4.90
ADP 150918C00075000 C 09/18/15 75.0 2.60 2.85
ADP 150918C00077500 C 09/18/15 77.5 1.20 1.35
ADP 150918C00080000 C 09/18/15 80.0 0.35 0.45
ADP 150918C00082500 C 09/18/15 82.5 0.05 0.15
ADP 150918C00085000 C 09/18/15 85.0 0.00 0.45
ADP 150918C00087500 C 09/18/15 87.5 0.00 0.50
ADP 150918C00090000 C 09/18/15 90.0 0.00 0.40
ADP 150918C00095000 C 09/18/15 95.0 0.00 0.50
ADP 150918C00100000 C 09/18/15 100.0 0.00 0.50
ADP 150918C00105000 C 09/18/15 105.0 0.00 0.50
ADP 150918C00110000 C 09/18/15 110.0 0.00 0.50
ADP 150918C00115000 C 09/18/15 115.0 0.00 0.50
ADP 150918C00120000 C 09/18/15 120.0 0.00 0.50
ADP 150918P00042500 P 09/18/15 42.5 0.00 0.50
ADP 150918P00045000 P 09/18/15 45.0 0.00 0.50
ADP 150918P00047500 P 09/18/15 47.5 0.00 0.50
ADP 150918P00050000 P 09/18/15 50.0 0.00 0.50
ADP 150918P00055000 P 09/18/15 55.0 0.00 0.50
ADP 150918P00060000 P 09/18/15 60.0 0.00 0.50
ADP 150918P00065000 P 09/18/15 65.0 0.00 0.25
ADP 150918P00067500 P 09/18/15 67.5 0.10 0.35
ADP 150918P00070000 P 09/18/15 70.0 0.25 0.35
ADP 150918P00072500 P 09/18/15 72.5 0.50 0.60
ADP 150918P00075000 P 09/18/15 75.0 1.05 1.20
ADP 150918P00077500 P 09/18/15 77.5 2.10 2.40
ADP 150918P00080000 P 09/18/15 80.0 3.70 5.50
ADP 150918P00082500 P 09/18/15 82.5 5.80 7.80
ADP 150918P00085000 P 09/18/15 85.0 8.30 10.30
ADP 150918P00087500 P 09/18/15 87.5 10.70 12.60
ADP 150918P00090000 P 09/18/15 90.0 12.80 15.90
ADP 150918P00095000 P 09/18/15 95.0 17.60 20.90
ADP 150918P00100000 P 09/18/15 100.0 22.60 25.80
ADP 150918P00105000 P 09/18/15 105.0 27.80 30.80
ADP 150918P00110000 P 09/18/15 110.0 32.80 35.80
ADP 150918P00115000 P 09/18/15 115.0 37.50 40.80
ADP 150918P00120000 P 09/18/15 120.0 42.80 45.80
ADP 151016C00042500 C 10/16/15 42.5 32.30 35.10
ADP 151016C00045000 C 10/16/15 45.0 29.60 32.50
ADP 151016C00050000 C 10/16/15 50.0 24.70 27.90
ADP 151016C00055000 C 10/16/15 55.0 19.70 22.20
ADP 151016C00060000 C 10/16/15 60.0 14.60 17.20
ADP 151016C00065000 C 10/16/15 65.0 10.50 12.40
ADP 151016C00067500 C 10/16/15 67.5 8.30 10.00
ADP 151016C00070000 C 10/16/15 70.0 6.20 7.70
ADP 151016C00072500 C 10/16/15 72.5 5.20 5.60
ADP 151016C00075000 C 10/16/15 75.0 3.40 3.80
ADP 151016C00077500 C 10/16/15 77.5 2.15 2.35
ADP 151016C00080000 C 10/16/15 80.0 1.10 1.30
ADP 151016C00082500 C 10/16/15 82.5 0.45 0.60
ADP 151016C00085000 C 10/16/15 85.0 0.10 0.35
ADP 151016C00087500 C 10/16/15 87.5 0.00 0.50
ADP 151016C00090000 C 10/16/15 90.0 0.00 0.35
ADP 151016C00095000 C 10/16/15 95.0 0.00 0.50
ADP 151016C00100000 C 10/16/15 100.0 0.00 0.50
ADP 151016C00105000 C 10/16/15 105.0 0.00 0.50
ADP 151016C00110000 C 10/16/15 110.0 0.00 0.50
ADP 151016C00115000 C 10/16/15 115.0 0.00 0.50
ADP 151016C00120000 C 10/16/15 120.0 0.00 0.45
ADP 151016P00042500 P 10/16/15 42.5 0.00 0.50
ADP 151016P00045000 P 10/16/15 45.0 0.00 0.50
ADP 151016P00050000 P 10/16/15 50.0 0.00 0.50
ADP 151016P00055000 P 10/16/15 55.0 0.00 0.50
ADP 151016P00060000 P 10/16/15 60.0 0.05 0.40
ADP 151016P00065000 P 10/16/15 65.0 0.30 0.45
ADP 151016P00067500 P 10/16/15 67.5 0.55 0.65
ADP 151016P00070000 P 10/16/15 70.0 0.80 0.95
ADP 151016P00072500 P 10/16/15 72.5 1.30 1.45
ADP 151016P00075000 P 10/16/15 75.0 2.05 2.20
ADP 151016P00077500 P 10/16/15 77.5 3.10 3.50
ADP 151016P00080000 P 10/16/15 80.0 4.50 5.10
ADP 151016P00082500 P 10/16/15 82.5 6.20 7.60
ADP 151016P00085000 P 10/16/15 85.0 8.40 10.10
ADP 151016P00087500 P 10/16/15 87.5 10.80 12.80
ADP 151016P00090000 P 10/16/15 90.0 13.00 15.10
ADP 151016P00095000 P 10/16/15 95.0 18.00 20.40
ADP 151016P00100000 P 10/16/15 100.0 22.80 25.80
ADP 151016P00105000 P 10/16/15 105.0 27.60 30.80
ADP 151016P00110000 P 10/16/15 110.0 32.60 35.80
ADP 151016P00115000 P 10/16/15 115.0 37.80 40.80
ADP 151016P00120000 P 10/16/15 120.0 42.80 45.80
ADP 151120C00045000 C 11/20/15 45.0 29.70 32.40
ADP 151120C00047500 C 11/20/15 47.5 27.20 29.70
ADP 151120C00050000 C 11/20/15 50.0 24.70 27.20
ADP 151120C00055000 C 11/20/15 55.0 19.60 22.30
ADP 151120C00060000 C 11/20/15 60.0 14.70 17.50
ADP 151120C00065000 C 11/20/15 65.0 10.90 12.60
ADP 151120C00067500 C 11/20/15 67.5 9.70 10.40
ADP 151120C00070000 C 11/20/15 70.0 7.80 8.30
ADP 151120C00072500 C 11/20/15 72.5 5.90 6.40
ADP 151120C00075000 C 11/20/15 75.0 4.20 4.70
ADP 151120C00077500 C 11/20/15 77.5 3.00 3.30
ADP 151120C00080000 C 11/20/15 80.0 1.90 2.10
ADP 151120C00082500 C 11/20/15 82.5 1.10 1.25
ADP 151120C00085000 C 11/20/15 85.0 0.55 0.70
ADP 151120C00087500 C 11/20/15 87.5 0.25 0.40
ADP 151120C00090000 C 11/20/15 90.0 0.10 0.20
ADP 151120C00092500 C 11/20/15 92.5 0.00 0.15
ADP 151120C00095000 C 11/20/15 95.0 0.00 0.10
ADP 151120C00097500 C 11/20/15 97.5 0.00 0.10
ADP 151120C00100000 C 11/20/15 100.0 0.00 0.10
ADP 151120C00105000 C 11/20/15 105.0 0.00 0.10
ADP 151120C00110000 C 11/20/15 110.0 0.00 0.05
ADP 151120C00115000 C 11/20/15 115.0 0.00 0.05
ADP 151120C00120000 C 11/20/15 120.0 0.00 0.05
ADP 151120C00125000 C 11/20/15 125.0 0.00 0.05
ADP 151120C00130000 C 11/20/15 130.0 0.00 0.05
ADP 151120P00045000 P 11/20/15 45.0 0.00 0.20
ADP 151120P00047500 P 11/20/15 47.5 0.05 0.25
ADP 151120P00050000 P 11/20/15 50.0 0.10 0.30
ADP 151120P00055000 P 11/20/15 55.0 0.10 0.50
ADP 151120P00060000 P 11/20/15 60.0 0.35 0.70
ADP 151120P00065000 P 11/20/15 65.0 0.70 0.85
ADP 151120P00067500 P 11/20/15 67.5 1.00 1.20
ADP 151120P00070000 P 11/20/15 70.0 1.45 1.60
ADP 151120P00072500 P 11/20/15 72.5 2.05 2.20
ADP 151120P00075000 P 11/20/15 75.0 2.85 3.30
ADP 151120P00077500 P 11/20/15 77.5 3.90 4.40
ADP 151120P00080000 P 11/20/15 80.0 5.30 5.90
ADP 151120P00082500 P 11/20/15 82.5 6.90 7.60
ADP 151120P00085000 P 11/20/15 85.0 8.80 10.70
ADP 151120P00087500 P 11/20/15 87.5 10.50 13.00
ADP 151120P00090000 P 11/20/15 90.0 13.30 15.30
ADP 151120P00092500 P 11/20/15 92.5 15.50 18.10
ADP 151120P00095000 P 11/20/15 95.0 18.00 21.00
ADP 151120P00097500 P 11/20/15 97.5 20.10 23.50
ADP 151120P00100000 P 11/20/15 100.0 22.60 26.00
ADP 151120P00105000 P 11/20/15 105.0 27.50 30.90
ADP 151120P00110000 P 11/20/15 110.0 32.60 36.00
ADP 151120P00115000 P 11/20/15 115.0 37.50 41.00
ADP 151120P00120000 P 11/20/15 120.0 42.60 45.90
ADP 151120P00125000 P 11/20/15 125.0 47.60 50.90
ADP 151120P00130000 P 11/20/15 130.0 52.50 56.00
ADP 160219C00042500 C 02/19/16 42.5 32.10 34.90
ADP 160219C00045000 C 02/19/16 45.0 29.60 33.20
ADP 160219C00047500 C 02/19/16 47.5 27.10 30.30
ADP 160219C00050000 C 02/19/16 50.0 24.60 27.80
ADP 160219C00055000 C 02/19/16 55.0 20.00 23.10
ADP 160219C00060000 C 02/19/16 60.0 15.50 17.60
ADP 160219C00065000 C 02/19/16 65.0 12.40 13.00
ADP 160219C00067500 C 02/19/16 67.5 10.30 11.00
ADP 160219C00070000 C 02/19/16 70.0 8.40 9.00
ADP 160219C00072500 C 02/19/16 72.5 6.70 7.30
ADP 160219C00075000 C 02/19/16 75.0 5.10 5.80
ADP 160219C00077500 C 02/19/16 77.5 4.00 4.40
ADP 160219C00080000 C 02/19/16 80.0 2.90 3.20
ADP 160219C00082500 C 02/19/16 82.5 2.05 2.35
ADP 160219C00085000 C 02/19/16 85.0 1.20 1.60
ADP 160219C00087500 C 02/19/16 87.5 0.75 1.15
ADP 160219C00090000 C 02/19/16 90.0 0.35 0.80
ADP 160219C00092500 C 02/19/16 92.5 0.15 0.55
ADP 160219C00095000 C 02/19/16 95.0 0.05 0.25
ADP 160219C00100000 C 02/19/16 100.0 0.00 0.15
ADP 160219C00105000 C 02/19/16 105.0 0.00 0.10
ADP 160219C00110000 C 02/19/16 110.0 0.00 0.10
ADP 160219C00115000 C 02/19/16 115.0 0.00 0.10
ADP 160219C00120000 C 02/19/16 120.0 0.00 0.10
ADP 160219C00125000 C 02/19/16 125.0 0.00 0.05
ADP 160219P00042500 P 02/19/16 42.5 0.00 0.30
ADP 160219P00045000 P 02/19/16 45.0 0.00 0.40
ADP 160219P00047500 P 02/19/16 47.5 0.05 0.45
ADP 160219P00050000 P 02/19/16 50.0 0.15 0.60
ADP 160219P00055000 P 02/19/16 55.0 0.35 0.85
ADP 160219P00060000 P 02/19/16 60.0 0.80 1.10
ADP 160219P00065000 P 02/19/16 65.0 1.45 1.95
ADP 160219P00067500 P 02/19/16 67.5 1.90 2.45
ADP 160219P00070000 P 02/19/16 70.0 2.55 3.00
ADP 160219P00072500 P 02/19/16 72.5 3.30 3.80
ADP 160219P00075000 P 02/19/16 75.0 4.20 4.80
ADP 160219P00077500 P 02/19/16 77.5 5.40 6.00
ADP 160219P00080000 P 02/19/16 80.0 6.70 7.40
ADP 160219P00082500 P 02/19/16 82.5 8.30 9.10
ADP 160219P00085000 P 02/19/16 85.0 10.10 10.90
ADP 160219P00087500 P 02/19/16 87.5 12.10 12.80
ADP 160219P00090000 P 02/19/16 90.0 14.10 16.80
ADP 160219P00092500 P 02/19/16 92.5 16.00 18.70
ADP 160219P00095000 P 02/19/16 95.0 18.60 21.40
ADP 160219P00100000 P 02/19/16 100.0 23.30 26.40
ADP 160219P00105000 P 02/19/16 105.0 28.30 31.40
ADP 160219P00110000 P 02/19/16 110.0 32.90 36.40
ADP 160219P00115000 P 02/19/16 115.0 37.70 41.30
ADP 160219P00120000 P 02/19/16 120.0 42.70 46.30
ADP 160219P00125000 P 02/19/16 125.0 47.50 51.30

OPRA data is delayed 15 minutes.