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 (2015-05-15)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150821C00065000 C 08/21/15 65.0 14.10 15.90
ADP 150821C00070000 C 08/21/15 70.0 9.20 10.60
ADP 150821C00072500 C 08/21/15 72.5 6.00 9.10
ADP 150821C00075000 C 08/21/15 75.0 4.30 5.60
ADP 150821C00077500 C 08/21/15 77.5 2.50 3.30
ADP 150821C00080000 C 08/21/15 80.0 1.20 1.40
ADP 150821C00082500 C 08/21/15 82.5 0.20 0.35
ADP 150821C00085000 C 08/21/15 85.0 0.00 0.10
ADP 150821C00087500 C 08/21/15 87.5 0.00 0.05
ADP 150821C00090000 C 08/21/15 90.0 0.00 0.05
ADP 150821C00092500 C 08/21/15 92.5 0.00 0.05
ADP 150821C00095000 C 08/21/15 95.0 0.00 0.05
ADP 150821C00100000 C 08/21/15 100.0 0.00 0.15
ADP 150821C00105000 C 08/21/15 105.0 0.00 0.15
ADP 150821C00110000 C 08/21/15 110.0 0.00 0.15
ADP 150821P00065000 P 08/21/15 65.0 0.00 0.05
ADP 150821P00070000 P 08/21/15 70.0 0.00 0.15
ADP 150821P00072500 P 08/21/15 72.5 0.00 0.15
ADP 150821P00075000 P 08/21/15 75.0 0.05 0.20
ADP 150821P00077500 P 08/21/15 77.5 0.30 0.40
ADP 150821P00080000 P 08/21/15 80.0 0.95 1.10
ADP 150821P00082500 P 08/21/15 82.5 2.30 2.85
ADP 150821P00085000 P 08/21/15 85.0 4.50 5.90
ADP 150821P00087500 P 08/21/15 87.5 6.90 8.40
ADP 150821P00090000 P 08/21/15 90.0 9.40 10.90
ADP 150821P00092500 P 08/21/15 92.5 11.50 13.80
ADP 150821P00095000 P 08/21/15 95.0 13.80 16.60
ADP 150821P00100000 P 08/21/15 100.0 18.50 22.20
ADP 150821P00105000 P 08/21/15 105.0 23.40 27.20
ADP 150821P00110000 P 08/21/15 110.0 28.80 31.70
ADP 150918C00042500 C 09/18/15 42.5 35.50 39.10
ADP 150918C00045000 C 09/18/15 45.0 32.80 36.60
ADP 150918C00047500 C 09/18/15 47.5 30.30 34.10
ADP 150918C00050000 C 09/18/15 50.0 27.80 31.50
ADP 150918C00055000 C 09/18/15 55.0 23.10 26.50
ADP 150918C00060000 C 09/18/15 60.0 17.90 21.50
ADP 150918C00065000 C 09/18/15 65.0 12.90 16.50
ADP 150918C00070000 C 09/18/15 70.0 8.20 11.60
ADP 150918C00075000 C 09/18/15 75.0 4.60 5.90
ADP 150918C00077500 C 09/18/15 77.5 3.30 3.60
ADP 150918C00080000 C 09/18/15 80.0 1.75 1.90
ADP 150918C00082500 C 09/18/15 82.5 0.65 0.80
ADP 150918C00085000 C 09/18/15 85.0 0.15 0.25
ADP 150918C00087500 C 09/18/15 87.5 0.00 0.10
ADP 150918C00090000 C 09/18/15 90.0 0.00 0.20
ADP 150918C00095000 C 09/18/15 95.0 0.00 0.15
ADP 150918C00100000 C 09/18/15 100.0 0.00 0.15
ADP 150918C00105000 C 09/18/15 105.0 0.00 0.15
ADP 150918C00110000 C 09/18/15 110.0 0.00 0.15
ADP 150918C00115000 C 09/18/15 115.0 0.00 0.15
ADP 150918C00120000 C 09/18/15 120.0 0.00 0.15
ADP 150918P00042500 P 09/18/15 42.5 0.00 0.15
ADP 150918P00045000 P 09/18/15 45.0 0.00 0.15
ADP 150918P00047500 P 09/18/15 47.5 0.00 0.15
ADP 150918P00050000 P 09/18/15 50.0 0.00 0.15
ADP 150918P00055000 P 09/18/15 55.0 0.00 0.15
ADP 150918P00060000 P 09/18/15 60.0 0.00 0.20
ADP 150918P00065000 P 09/18/15 65.0 0.00 0.20
ADP 150918P00070000 P 09/18/15 70.0 0.05 0.25
ADP 150918P00075000 P 09/18/15 75.0 0.45 0.60
ADP 150918P00077500 P 09/18/15 77.5 0.90 1.15
ADP 150918P00080000 P 09/18/15 80.0 1.80 2.00
ADP 150918P00082500 P 09/18/15 82.5 3.20 3.70
ADP 150918P00085000 P 09/18/15 85.0 5.10 6.50
ADP 150918P00087500 P 09/18/15 87.5 7.40 8.90
ADP 150918P00090000 P 09/18/15 90.0 9.00 12.40
ADP 150918P00095000 P 09/18/15 95.0 14.10 17.60
ADP 150918P00100000 P 09/18/15 100.0 18.90 22.70
ADP 150918P00105000 P 09/18/15 105.0 23.90 27.70
ADP 150918P00110000 P 09/18/15 110.0 28.90 32.70
ADP 150918P00115000 P 09/18/15 115.0 33.90 37.70
ADP 150918P00120000 P 09/18/15 120.0 38.90 42.70
ADP 151120C00045000 C 11/20/15 45.0 33.50 36.10
ADP 151120C00047500 C 11/20/15 47.5 30.20 34.00
ADP 151120C00050000 C 11/20/15 50.0 27.70 31.50
ADP 151120C00055000 C 11/20/15 55.0 22.90 26.50
ADP 151120C00060000 C 11/20/15 60.0 17.80 21.50
ADP 151120C00065000 C 11/20/15 65.0 12.90 16.60
ADP 151120C00070000 C 11/20/15 70.0 8.50 11.90
ADP 151120C00072500 C 11/20/15 72.5 7.10 9.00
ADP 151120C00075000 C 11/20/15 75.0 5.80 6.30
ADP 151120C00077500 C 11/20/15 77.5 4.00 4.40
ADP 151120C00080000 C 11/20/15 80.0 2.55 2.90
ADP 151120C00082500 C 11/20/15 82.5 1.50 1.70
ADP 151120C00085000 C 11/20/15 85.0 0.60 0.95
ADP 151120C00087500 C 11/20/15 87.5 0.25 0.50
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 0.05
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 0.05
ADP 151120P00047500 P 11/20/15 47.5 0.00 0.05
ADP 151120P00050000 P 11/20/15 50.0 0.00 0.10
ADP 151120P00055000 P 11/20/15 55.0 0.00 0.15
ADP 151120P00060000 P 11/20/15 60.0 0.05 0.25
ADP 151120P00065000 P 11/20/15 65.0 0.10 0.40
ADP 151120P00070000 P 11/20/15 70.0 0.35 0.65
ADP 151120P00072500 P 11/20/15 72.5 0.70 1.00
ADP 151120P00075000 P 11/20/15 75.0 1.20 1.40
ADP 151120P00077500 P 11/20/15 77.5 1.85 2.20
ADP 151120P00080000 P 11/20/15 80.0 2.80 3.20
ADP 151120P00082500 P 11/20/15 82.5 4.10 4.60
ADP 151120P00085000 P 11/20/15 85.0 5.90 6.30
ADP 151120P00087500 P 11/20/15 87.5 7.70 9.10
ADP 151120P00090000 P 11/20/15 90.0 10.00 11.50
ADP 151120P00092500 P 11/20/15 92.5 11.50 15.20
ADP 151120P00095000 P 11/20/15 95.0 13.90 17.60
ADP 151120P00097500 P 11/20/15 97.5 16.20 20.00
ADP 151120P00100000 P 11/20/15 100.0 18.90 22.60
ADP 151120P00105000 P 11/20/15 105.0 23.90 27.60
ADP 151120P00110000 P 11/20/15 110.0 28.90 32.60
ADP 151120P00115000 P 11/20/15 115.0 33.70 37.50
ADP 151120P00120000 P 11/20/15 120.0 38.90 42.60
ADP 151120P00125000 P 11/20/15 125.0 43.70 47.50
ADP 151120P00130000 P 11/20/15 130.0 48.70 52.60
ADP 160219C00042500 C 02/19/16 42.5 35.40 39.40
ADP 160219C00045000 C 02/19/16 45.0 32.90 37.00
ADP 160219C00047500 C 02/19/16 47.5 30.30 34.30
ADP 160219C00050000 C 02/19/16 50.0 27.90 32.00
ADP 160219C00055000 C 02/19/16 55.0 22.90 26.70
ADP 160219C00060000 C 02/19/16 60.0 17.90 21.90
ADP 160219C00065000 C 02/19/16 65.0 13.10 16.70
ADP 160219C00070000 C 02/19/16 70.0 8.40 12.10
ADP 160219C00072500 C 02/19/16 72.5 8.30 8.90
ADP 160219C00075000 C 02/19/16 75.0 6.30 6.90
ADP 160219C00077500 C 02/19/16 77.5 4.70 5.20
ADP 160219C00080000 C 02/19/16 80.0 3.30 3.70
ADP 160219C00082500 C 02/19/16 82.5 2.25 2.50
ADP 160219C00085000 C 02/19/16 85.0 1.45 1.65
ADP 160219C00087500 C 02/19/16 87.5 0.70 1.05
ADP 160219C00090000 C 02/19/16 90.0 0.35 0.60
ADP 160219C00092500 C 02/19/16 92.5 0.15 0.35
ADP 160219C00095000 C 02/19/16 95.0 0.05 0.20
ADP 160219C00100000 C 02/19/16 100.0 0.00 0.10
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 0.05
ADP 160219C00120000 C 02/19/16 120.0 0.00 0.05
ADP 160219C00125000 C 02/19/16 125.0 0.00 0.05
ADP 160219P00042500 P 02/19/16 42.5 0.00 0.10
ADP 160219P00045000 P 02/19/16 45.0 0.00 0.10
ADP 160219P00047500 P 02/19/16 47.5 0.00 0.15
ADP 160219P00050000 P 02/19/16 50.0 0.00 0.20
ADP 160219P00055000 P 02/19/16 55.0 0.05 0.30
ADP 160219P00060000 P 02/19/16 60.0 0.15 0.50
ADP 160219P00065000 P 02/19/16 65.0 0.40 0.80
ADP 160219P00070000 P 02/19/16 70.0 1.00 1.30
ADP 160219P00072500 P 02/19/16 72.5 1.45 1.80
ADP 160219P00075000 P 02/19/16 75.0 2.10 2.50
ADP 160219P00077500 P 02/19/16 77.5 2.90 3.30
ADP 160219P00080000 P 02/19/16 80.0 4.00 4.40
ADP 160219P00082500 P 02/19/16 82.5 5.30 5.80
ADP 160219P00085000 P 02/19/16 85.0 6.90 7.50
ADP 160219P00087500 P 02/19/16 87.5 8.80 9.40
ADP 160219P00090000 P 02/19/16 90.0 9.30 13.70
ADP 160219P00092500 P 02/19/16 92.5 11.50 15.80
ADP 160219P00095000 P 02/19/16 95.0 14.10 18.20
ADP 160219P00100000 P 02/19/16 100.0 19.10 23.00
ADP 160219P00105000 P 02/19/16 105.0 23.90 28.00
ADP 160219P00110000 P 02/19/16 110.0 29.00 33.00
ADP 160219P00115000 P 02/19/16 115.0 33.90 38.00
ADP 160219P00120000 P 02/19/16 120.0 38.90 43.10
ADP 160219P00125000 P 02/19/16 125.0 43.90 47.90

OPRA data is delayed 15 minutes.