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 May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150619C00045000 C 06/19/15 45.0 39.30 42.70
ADP 150619C00047500 C 06/19/15 47.5 36.40 40.10
ADP 150619C00050000 C 06/19/15 50.0 33.80 37.60
ADP 150619C00055000 C 06/19/15 55.0 29.20 31.80
ADP 150619C00060000 C 06/19/15 60.0 24.30 27.00
ADP 150619C00065000 C 06/19/15 65.0 19.20 21.90
ADP 150619C00070000 C 06/19/15 70.0 15.20 16.30
ADP 150619C00075000 C 06/19/15 75.0 10.10 11.10
ADP 150619C00077500 C 06/19/15 77.5 7.70 8.70
ADP 150619C00080000 C 06/19/15 80.0 4.90 6.20
ADP 150619C00082500 C 06/19/15 82.5 3.00 3.80
ADP 150619C00085000 C 06/19/15 85.0 1.50 1.65
ADP 150619C00087500 C 06/19/15 87.5 0.30 0.45
ADP 150619C00090000 C 06/19/15 90.0 0.00 0.10
ADP 150619C00092500 C 06/19/15 92.5 0.00 0.05
ADP 150619C00095000 C 06/19/15 95.0 0.00 0.05
ADP 150619C00100000 C 06/19/15 100.0 0.00 0.05
ADP 150619C00105000 C 06/19/15 105.0 0.00 0.05
ADP 150619C00110000 C 06/19/15 110.0 0.00 0.05
ADP 150619C00115000 C 06/19/15 115.0 0.00 0.05
ADP 150619C00120000 C 06/19/15 120.0 0.00 0.05
ADP 150619C00125000 C 06/19/15 125.0 0.00 0.05
ADP 150619P00045000 P 06/19/15 45.0 0.00 0.05
ADP 150619P00047500 P 06/19/15 47.5 0.00 0.05
ADP 150619P00050000 P 06/19/15 50.0 0.00 0.05
ADP 150619P00055000 P 06/19/15 55.0 0.00 0.05
ADP 150619P00060000 P 06/19/15 60.0 0.00 0.05
ADP 150619P00065000 P 06/19/15 65.0 0.00 0.05
ADP 150619P00070000 P 06/19/15 70.0 0.00 0.05
ADP 150619P00075000 P 06/19/15 75.0 0.00 0.15
ADP 150619P00077500 P 06/19/15 77.5 0.00 0.20
ADP 150619P00080000 P 06/19/15 80.0 0.10 0.30
ADP 150619P00082500 P 06/19/15 82.5 0.30 0.40
ADP 150619P00085000 P 06/19/15 85.0 0.90 1.05
ADP 150619P00087500 P 06/19/15 87.5 2.25 2.50
ADP 150619P00090000 P 06/19/15 90.0 4.40 5.30
ADP 150619P00092500 P 06/19/15 92.5 6.90 7.80
ADP 150619P00095000 P 06/19/15 95.0 8.90 10.60
ADP 150619P00100000 P 06/19/15 100.0 12.80 15.70
ADP 150619P00105000 P 06/19/15 105.0 17.70 20.70
ADP 150619P00110000 P 06/19/15 110.0 23.00 26.70
ADP 150619P00115000 P 06/19/15 115.0 28.00 31.40
ADP 150619P00120000 P 06/19/15 120.0 33.00 36.40
ADP 150619P00125000 P 06/19/15 125.0 38.00 41.70
ADP 150717C00045000 C 07/17/15 45.0 39.20 42.00
ADP 150717C00047500 C 07/17/15 47.5 36.80 39.50
ADP 150717C00050000 C 07/17/15 50.0 34.20 37.00
ADP 150717C00055000 C 07/17/15 55.0 29.20 31.30
ADP 150717C00060000 C 07/17/15 60.0 24.30 27.00
ADP 150717C00065000 C 07/17/15 65.0 19.30 21.70
ADP 150717C00070000 C 07/17/15 70.0 15.20 16.10
ADP 150717C00075000 C 07/17/15 75.0 10.20 11.10
ADP 150717C00080000 C 07/17/15 80.0 5.50 6.30
ADP 150717C00082500 C 07/17/15 82.5 3.70 4.10
ADP 150717C00085000 C 07/17/15 85.0 1.95 2.20
ADP 150717C00087500 C 07/17/15 87.5 0.75 0.90
ADP 150717C00090000 C 07/17/15 90.0 0.15 0.30
ADP 150717C00092500 C 07/17/15 92.5 0.00 0.10
ADP 150717C00095000 C 07/17/15 95.0 0.00 0.05
ADP 150717C00097500 C 07/17/15 97.5 0.00 0.05
ADP 150717C00100000 C 07/17/15 100.0 0.00 0.05
ADP 150717C00105000 C 07/17/15 105.0 0.00 0.05
ADP 150717C00110000 C 07/17/15 110.0 0.00 0.05
ADP 150717C00115000 C 07/17/15 115.0 0.00 0.05
ADP 150717C00120000 C 07/17/15 120.0 0.00 0.05
ADP 150717C00125000 C 07/17/15 125.0 0.00 0.05
ADP 150717C00130000 C 07/17/15 130.0 0.00 0.05
ADP 150717P00045000 P 07/17/15 45.0 0.00 0.05
ADP 150717P00047500 P 07/17/15 47.5 0.00 0.05
ADP 150717P00050000 P 07/17/15 50.0 0.00 0.05
ADP 150717P00055000 P 07/17/15 55.0 0.00 0.05
ADP 150717P00060000 P 07/17/15 60.0 0.00 0.05
ADP 150717P00065000 P 07/17/15 65.0 0.00 0.05
ADP 150717P00070000 P 07/17/15 70.0 0.00 0.15
ADP 150717P00075000 P 07/17/15 75.0 0.10 0.20
ADP 150717P00080000 P 07/17/15 80.0 0.40 0.55
ADP 150717P00082500 P 07/17/15 82.5 0.75 0.90
ADP 150717P00085000 P 07/17/15 85.0 1.50 1.65
ADP 150717P00087500 P 07/17/15 87.5 2.75 3.10
ADP 150717P00090000 P 07/17/15 90.0 4.60 5.00
ADP 150717P00092500 P 07/17/15 92.5 6.90 7.80
ADP 150717P00095000 P 07/17/15 95.0 9.40 10.60
ADP 150717P00097500 P 07/17/15 97.5 11.20 13.20
ADP 150717P00100000 P 07/17/15 100.0 12.80 15.70
ADP 150717P00105000 P 07/17/15 105.0 17.80 20.70
ADP 150717P00110000 P 07/17/15 110.0 23.00 26.60
ADP 150717P00115000 P 07/17/15 115.0 28.00 31.50
ADP 150717P00120000 P 07/17/15 120.0 32.80 36.50
ADP 150717P00125000 P 07/17/15 125.0 37.80 41.40
ADP 150717P00130000 P 07/17/15 130.0 42.80 46.70
ADP 150821C00065000 C 08/21/15 65.0 20.20 21.30
ADP 150821C00070000 C 08/21/15 70.0 14.90 16.10
ADP 150821C00075000 C 08/21/15 75.0 10.30 11.20
ADP 150821C00077500 C 08/21/15 77.5 8.00 8.80
ADP 150821C00080000 C 08/21/15 80.0 5.80 6.50
ADP 150821C00082500 C 08/21/15 82.5 4.30 4.60
ADP 150821C00085000 C 08/21/15 85.0 2.65 2.80
ADP 150821C00087500 C 08/21/15 87.5 1.40 1.55
ADP 150821C00090000 C 08/21/15 90.0 0.60 0.70
ADP 150821C00092500 C 08/21/15 92.5 0.15 0.30
ADP 150821C00095000 C 08/21/15 95.0 0.00 0.15
ADP 150821C00100000 C 08/21/15 100.0 0.00 0.05
ADP 150821C00105000 C 08/21/15 105.0 0.00 0.05
ADP 150821C00110000 C 08/21/15 110.0 0.00 0.05
ADP 150821P00065000 P 08/21/15 65.0 0.05 0.20
ADP 150821P00070000 P 08/21/15 70.0 0.05 0.30
ADP 150821P00075000 P 08/21/15 75.0 0.30 0.45
ADP 150821P00077500 P 08/21/15 77.5 0.50 0.65
ADP 150821P00080000 P 08/21/15 80.0 0.80 0.90
ADP 150821P00082500 P 08/21/15 82.5 1.30 1.45
ADP 150821P00085000 P 08/21/15 85.0 2.15 2.30
ADP 150821P00087500 P 08/21/15 87.5 3.40 3.70
ADP 150821P00090000 P 08/21/15 90.0 5.00 5.40
ADP 150821P00092500 P 08/21/15 92.5 7.10 8.00
ADP 150821P00095000 P 08/21/15 95.0 9.40 10.40
ADP 150821P00100000 P 08/21/15 100.0 14.20 15.50
ADP 150821P00105000 P 08/21/15 105.0 17.80 21.20
ADP 150821P00110000 P 08/21/15 110.0 23.60 25.40
ADP 151120C00045000 C 11/20/15 45.0 38.70 42.70
ADP 151120C00047500 C 11/20/15 47.5 36.80 40.00
ADP 151120C00050000 C 11/20/15 50.0 34.30 37.00
ADP 151120C00055000 C 11/20/15 55.0 29.30 32.70
ADP 151120C00060000 C 11/20/15 60.0 24.30 26.30
ADP 151120C00065000 C 11/20/15 65.0 19.30 21.30
ADP 151120C00070000 C 11/20/15 70.0 14.40 16.60
ADP 151120C00075000 C 11/20/15 75.0 10.40 11.50
ADP 151120C00080000 C 11/20/15 80.0 6.80 7.30
ADP 151120C00082500 C 11/20/15 82.5 5.10 5.50
ADP 151120C00085000 C 11/20/15 85.0 3.60 3.90
ADP 151120C00087500 C 11/20/15 87.5 2.35 2.60
ADP 151120C00090000 C 11/20/15 90.0 1.45 1.60
ADP 151120C00092500 C 11/20/15 92.5 0.65 1.05
ADP 151120C00095000 C 11/20/15 95.0 0.30 0.60
ADP 151120C00097500 C 11/20/15 97.5 0.10 0.35
ADP 151120C00100000 C 11/20/15 100.0 0.05 0.20
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 0.05
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 0.25
ADP 151120P00060000 P 11/20/15 60.0 0.10 0.35
ADP 151120P00065000 P 11/20/15 65.0 0.20 0.50
ADP 151120P00070000 P 11/20/15 70.0 0.50 0.65
ADP 151120P00075000 P 11/20/15 75.0 0.95 1.25
ADP 151120P00080000 P 11/20/15 80.0 1.90 2.10
ADP 151120P00082500 P 11/20/15 82.5 2.60 2.95
ADP 151120P00085000 P 11/20/15 85.0 3.50 3.90
ADP 151120P00087500 P 11/20/15 87.5 4.80 5.20
ADP 151120P00090000 P 11/20/15 90.0 6.30 6.80
ADP 151120P00092500 P 11/20/15 92.5 8.20 8.70
ADP 151120P00095000 P 11/20/15 95.0 10.10 11.20
ADP 151120P00097500 P 11/20/15 97.5 12.30 13.70
ADP 151120P00100000 P 11/20/15 100.0 13.30 16.30
ADP 151120P00105000 P 11/20/15 105.0 18.30 21.30
ADP 151120P00110000 P 11/20/15 110.0 23.10 27.10
ADP 151120P00115000 P 11/20/15 115.0 28.20 31.80
ADP 151120P00120000 P 11/20/15 120.0 33.30 36.80
ADP 151120P00125000 P 11/20/15 125.0 38.20 41.80
ADP 151120P00130000 P 11/20/15 130.0 43.10 46.60

OPRA data is delayed 15 minutes.