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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141220C00055000 C 12/20/14 55.0 27.40 30.90
ADP 141220C00060000 C 12/20/14 60.0 22.50 26.40
ADP 141220C00065000 C 12/20/14 65.0 17.50 21.40
ADP 141220C00067500 C 12/20/14 67.5 15.00 18.90
ADP 141220C00070000 C 12/20/14 70.0 12.50 16.40
ADP 141220C00072500 C 12/20/14 72.5 10.00 13.40
ADP 141220C00075000 C 12/20/14 75.0 7.60 10.20
ADP 141220C00077500 C 12/20/14 77.5 5.10 7.60
ADP 141220C00080000 C 12/20/14 80.0 4.60 5.10
ADP 141220C00082500 C 12/20/14 82.5 1.95 2.55
ADP 141220C00085000 C 12/20/14 85.0 0.25 0.50
ADP 141220C00087500 C 12/20/14 87.5 0.00 0.05
ADP 141220C00090000 C 12/20/14 90.0 0.00 0.15
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 0.10
ADP 141220P00060000 P 12/20/14 60.0 0.00 0.10
ADP 141220P00065000 P 12/20/14 65.0 0.00 0.10
ADP 141220P00067500 P 12/20/14 67.5 0.00 0.10
ADP 141220P00070000 P 12/20/14 70.0 0.00 0.10
ADP 141220P00072500 P 12/20/14 72.5 0.00 0.10
ADP 141220P00075000 P 12/20/14 75.0 0.00 0.10
ADP 141220P00077500 P 12/20/14 77.5 0.00 0.25
ADP 141220P00080000 P 12/20/14 80.0 0.00 0.25
ADP 141220P00082500 P 12/20/14 82.5 0.00 0.45
ADP 141220P00085000 P 12/20/14 85.0 0.55 0.80
ADP 141220P00087500 P 12/20/14 87.5 2.60 5.00
ADP 141220P00090000 P 12/20/14 90.0 4.10 6.20
ADP 141220P00092500 P 12/20/14 92.5 6.00 8.70
ADP 141220P00095000 P 12/20/14 95.0 9.10 12.60
ADP 150117C00060000 C 01/17/15 60.0 22.40 26.00
ADP 150117C00062500 C 01/17/15 62.5 20.00 24.00
ADP 150117C00065000 C 01/17/15 65.0 17.50 21.50
ADP 150117C00067500 C 01/17/15 67.5 14.90 18.50
ADP 150117C00070000 C 01/17/15 70.0 12.50 16.00
ADP 150117C00072500 C 01/17/15 72.5 10.00 13.60
ADP 150117C00075000 C 01/17/15 75.0 7.80 10.20
ADP 150117C00077500 C 01/17/15 77.5 5.50 7.80
ADP 150117C00080000 C 01/17/15 80.0 5.00 5.30
ADP 150117C00082500 C 01/17/15 82.5 3.00 3.20
ADP 150117C00085000 C 01/17/15 85.0 1.45 1.60
ADP 150117C00087500 C 01/17/15 87.5 0.50 0.60
ADP 150117C00090000 C 01/17/15 90.0 0.10 0.20
ADP 150117C00092500 C 01/17/15 92.5 0.00 0.10
ADP 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.10
ADP 150117P00067500 P 01/17/15 67.5 0.00 0.15
ADP 150117P00070000 P 01/17/15 70.0 0.00 0.20
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 0.20 0.40
ADP 150117P00080000 P 01/17/15 80.0 0.40 0.60
ADP 150117P00082500 P 01/17/15 82.5 0.85 1.00
ADP 150117P00085000 P 01/17/15 85.0 1.80 1.95
ADP 150117P00087500 P 01/17/15 87.5 3.30 3.50
ADP 150117P00090000 P 01/17/15 90.0 5.20 6.10
ADP 150117P00092500 P 01/17/15 92.5 7.60 8.70
ADP 150117P00095000 P 01/17/15 95.0 9.10 11.20
ADP 150117P00100000 P 01/17/15 100.0 13.80 16.20
ADP 150117P00105000 P 01/17/15 105.0 18.50 21.20
ADP 150117P00110000 P 01/17/15 110.0 24.10 26.20
ADP 150220C00055000 C 02/20/15 55.0 27.40 31.00
ADP 150220C00060000 C 02/20/15 60.0 22.50 26.60
ADP 150220C00062500 C 02/20/15 62.5 20.00 23.70
ADP 150220C00065000 C 02/20/15 65.0 17.50 21.20
ADP 150220C00067500 C 02/20/15 67.5 15.00 18.80
ADP 150220C00070000 C 02/20/15 70.0 12.60 16.20
ADP 150220C00072500 C 02/20/15 72.5 10.30 13.90
ADP 150220C00075000 C 02/20/15 75.0 9.30 10.60
ADP 150220C00077500 C 02/20/15 77.5 7.70 8.10
ADP 150220C00080000 C 02/20/15 80.0 5.60 6.00
ADP 150220C00082500 C 02/20/15 82.5 3.80 4.10
ADP 150220C00085000 C 02/20/15 85.0 2.30 2.55
ADP 150220C00087500 C 02/20/15 87.5 1.20 1.40
ADP 150220C00090000 C 02/20/15 90.0 0.50 0.70
ADP 150220C00092500 C 02/20/15 92.5 0.20 0.30
ADP 150220C00095000 C 02/20/15 95.0 0.05 0.15
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.10
ADP 150220P00060000 P 02/20/15 60.0 0.00 0.20
ADP 150220P00062500 P 02/20/15 62.5 0.00 0.25
ADP 150220P00065000 P 02/20/15 65.0 0.05 0.30
ADP 150220P00067500 P 02/20/15 67.5 0.10 0.35
ADP 150220P00070000 P 02/20/15 70.0 0.20 0.45
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 0.85
ADP 150220P00080000 P 02/20/15 80.0 1.05 1.25
ADP 150220P00082500 P 02/20/15 82.5 1.65 1.85
ADP 150220P00085000 P 02/20/15 85.0 2.65 2.80
ADP 150220P00087500 P 02/20/15 87.5 4.00 4.20
ADP 150220P00090000 P 02/20/15 90.0 5.80 6.10
ADP 150220P00092500 P 02/20/15 92.5 6.80 10.40
ADP 150220P00095000 P 02/20/15 95.0 9.30 12.80
ADP 150515C00055000 C 05/15/15 55.0 27.40 30.90
ADP 150515C00060000 C 05/15/15 60.0 22.50 26.20
ADP 150515C00062500 C 05/15/15 62.5 20.00 23.80
ADP 150515C00065000 C 05/15/15 65.0 17.70 21.30
ADP 150515C00067500 C 05/15/15 67.5 15.20 19.00
ADP 150515C00070000 C 05/15/15 70.0 12.80 16.40
ADP 150515C00072500 C 05/15/15 72.5 10.50 13.80
ADP 150515C00075000 C 05/15/15 75.0 8.30 12.00
ADP 150515C00077500 C 05/15/15 77.5 8.30 8.80
ADP 150515C00080000 C 05/15/15 80.0 6.40 6.80
ADP 150515C00082500 C 05/15/15 82.5 4.70 5.00
ADP 150515C00085000 C 05/15/15 85.0 3.20 3.50
ADP 150515C00087500 C 05/15/15 87.5 2.05 2.25
ADP 150515C00090000 C 05/15/15 90.0 1.15 1.35
ADP 150515C00092500 C 05/15/15 92.5 0.60 0.80
ADP 150515C00095000 C 05/15/15 95.0 0.25 0.45
ADP 150515P00055000 P 05/15/15 55.0 0.00 0.40
ADP 150515P00060000 P 05/15/15 60.0 0.10 0.55
ADP 150515P00062500 P 05/15/15 62.5 0.15 0.65
ADP 150515P00065000 P 05/15/15 65.0 0.30 0.70
ADP 150515P00067500 P 05/15/15 67.5 0.45 0.80
ADP 150515P00070000 P 05/15/15 70.0 0.60 0.95
ADP 150515P00072500 P 05/15/15 72.5 0.85 1.20
ADP 150515P00075000 P 05/15/15 75.0 1.20 1.50
ADP 150515P00077500 P 05/15/15 77.5 1.60 1.90
ADP 150515P00080000 P 05/15/15 80.0 2.15 2.50
ADP 150515P00082500 P 05/15/15 82.5 3.00 3.20
ADP 150515P00085000 P 05/15/15 85.0 4.00 4.30
ADP 150515P00087500 P 05/15/15 87.5 5.30 5.70
ADP 150515P00090000 P 05/15/15 90.0 6.90 7.40
ADP 150515P00092500 P 05/15/15 92.5 8.80 9.30
ADP 150515P00095000 P 05/15/15 95.0 9.90 13.40

OPRA data is delayed 15 minutes.