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 (2015-02-13)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150320C00065000 C 03/20/15 65.0 22.30 25.20
ADP 150320C00070000 C 03/20/15 70.0 17.00 20.60
ADP 150320C00075000 C 03/20/15 75.0 12.00 15.60
ADP 150320C00077500 C 03/20/15 77.5 10.60 12.00
ADP 150320C00080000 C 03/20/15 80.0 8.10 9.50
ADP 150320C00082500 C 03/20/15 82.5 5.70 7.00
ADP 150320C00085000 C 03/20/15 85.0 3.50 4.60
ADP 150320C00087500 C 03/20/15 87.5 1.80 1.95
ADP 150320C00090000 C 03/20/15 90.0 0.45 0.60
ADP 150320C00092500 C 03/20/15 92.5 0.05 0.15
ADP 150320C00095000 C 03/20/15 95.0 0.00 0.05
ADP 150320C00100000 C 03/20/15 100.0 0.00 0.05
ADP 150320C00105000 C 03/20/15 105.0 0.00 0.05
ADP 150320C00110000 C 03/20/15 110.0 0.00 0.05
ADP 150320C00115000 C 03/20/15 115.0 0.00 0.05
ADP 150320C00120000 C 03/20/15 120.0 0.00 0.05
ADP 150320P00065000 P 03/20/15 65.0 0.00 0.05
ADP 150320P00070000 P 03/20/15 70.0 0.00 0.05
ADP 150320P00075000 P 03/20/15 75.0 0.00 0.10
ADP 150320P00077500 P 03/20/15 77.5 0.00 0.15
ADP 150320P00080000 P 03/20/15 80.0 0.00 0.15
ADP 150320P00082500 P 03/20/15 82.5 0.05 0.20
ADP 150320P00085000 P 03/20/15 85.0 0.30 0.40
ADP 150320P00087500 P 03/20/15 87.5 0.85 0.95
ADP 150320P00090000 P 03/20/15 90.0 2.05 2.30
ADP 150320P00092500 P 03/20/15 92.5 3.60 4.90
ADP 150320P00095000 P 03/20/15 95.0 6.00 7.40
ADP 150320P00100000 P 03/20/15 100.0 10.80 12.80
ADP 150320P00105000 P 03/20/15 105.0 15.10 18.50
ADP 150320P00110000 P 03/20/15 110.0 19.90 23.50
ADP 150320P00115000 P 03/20/15 115.0 24.50 28.40
ADP 150320P00120000 P 03/20/15 120.0 30.40 33.20
ADP 150417C00065000 C 04/17/15 65.0 22.40 24.90
ADP 150417C00070000 C 04/17/15 70.0 18.10 20.10
ADP 150417C00075000 C 04/17/15 75.0 13.10 14.70
ADP 150417C00080000 C 04/17/15 80.0 8.30 9.60
ADP 150417C00082500 C 04/17/15 82.5 5.90 7.10
ADP 150417C00085000 C 04/17/15 85.0 4.10 4.40
ADP 150417C00087500 C 04/17/15 87.5 2.30 2.50
ADP 150417C00090000 C 04/17/15 90.0 1.00 1.20
ADP 150417C00092500 C 04/17/15 92.5 0.30 0.45
ADP 150417C00095000 C 04/17/15 95.0 0.00 0.15
ADP 150417C00097500 C 04/17/15 97.5 0.00 0.05
ADP 150417C00100000 C 04/17/15 100.0 0.00 0.05
ADP 150417C00105000 C 04/17/15 105.0 0.00 0.05
ADP 150417C00110000 C 04/17/15 110.0 0.00 0.05
ADP 150417C00115000 C 04/17/15 115.0 0.00 0.05
ADP 150417C00120000 C 04/17/15 120.0 0.00 0.05
ADP 150417C00125000 C 04/17/15 125.0 0.00 0.05
ADP 150417P00065000 P 04/17/15 65.0 0.00 0.05
ADP 150417P00070000 P 04/17/15 70.0 0.00 0.15
ADP 150417P00075000 P 04/17/15 75.0 0.05 0.20
ADP 150417P00080000 P 04/17/15 80.0 0.20 0.35
ADP 150417P00082500 P 04/17/15 82.5 0.35 0.60
ADP 150417P00085000 P 04/17/15 85.0 0.70 0.95
ADP 150417P00087500 P 04/17/15 87.5 1.40 1.60
ADP 150417P00090000 P 04/17/15 90.0 2.60 2.85
ADP 150417P00092500 P 04/17/15 92.5 4.30 4.70
ADP 150417P00095000 P 04/17/15 95.0 6.10 7.40
ADP 150417P00097500 P 04/17/15 97.5 8.50 9.90
ADP 150417P00100000 P 04/17/15 100.0 11.00 12.40
ADP 150417P00105000 P 04/17/15 105.0 14.80 18.50
ADP 150417P00110000 P 04/17/15 110.0 19.90 23.50
ADP 150417P00115000 P 04/17/15 115.0 24.90 28.50
ADP 150417P00120000 P 04/17/15 120.0 29.90 33.30
ADP 150417P00125000 P 04/17/15 125.0 35.20 38.00
ADP 150515C00055000 C 05/15/15 55.0 32.50 34.90
ADP 150515C00060000 C 05/15/15 60.0 27.40 30.60
ADP 150515C00062500 C 05/15/15 62.5 24.90 28.10
ADP 150515C00065000 C 05/15/15 65.0 22.40 25.50
ADP 150515C00067500 C 05/15/15 67.5 20.10 22.80
ADP 150515C00070000 C 05/15/15 70.0 17.00 19.70
ADP 150515C00072500 C 05/15/15 72.5 15.60 17.20
ADP 150515C00075000 C 05/15/15 75.0 13.10 14.70
ADP 150515C00077500 C 05/15/15 77.5 10.80 12.30
ADP 150515C00080000 C 05/15/15 80.0 8.50 9.70
ADP 150515C00082500 C 05/15/15 82.5 6.60 7.40
ADP 150515C00085000 C 05/15/15 85.0 4.60 4.90
ADP 150515C00087500 C 05/15/15 87.5 2.95 3.20
ADP 150515C00090000 C 05/15/15 90.0 1.60 1.80
ADP 150515C00092500 C 05/15/15 92.5 0.70 0.85
ADP 150515C00095000 C 05/15/15 95.0 0.25 0.40
ADP 150515P00055000 P 05/15/15 55.0 0.00 0.05
ADP 150515P00060000 P 05/15/15 60.0 0.00 0.10
ADP 150515P00062500 P 05/15/15 62.5 0.00 0.15
ADP 150515P00065000 P 05/15/15 65.0 0.05 0.20
ADP 150515P00067500 P 05/15/15 67.5 0.05 0.25
ADP 150515P00070000 P 05/15/15 70.0 0.05 0.30
ADP 150515P00072500 P 05/15/15 72.5 0.10 0.35
ADP 150515P00075000 P 05/15/15 75.0 0.15 0.40
ADP 150515P00077500 P 05/15/15 77.5 0.30 0.50
ADP 150515P00080000 P 05/15/15 80.0 0.45 0.70
ADP 150515P00082500 P 05/15/15 82.5 0.80 0.95
ADP 150515P00085000 P 05/15/15 85.0 1.30 1.45
ADP 150515P00087500 P 05/15/15 87.5 2.05 2.25
ADP 150515P00090000 P 05/15/15 90.0 3.20 3.50
ADP 150515P00092500 P 05/15/15 92.5 4.70 5.10
ADP 150515P00095000 P 05/15/15 95.0 6.70 7.20
ADP 150821C00065000 C 08/21/15 65.0 23.00 24.60
ADP 150821C00070000 C 08/21/15 70.0 17.30 20.60
ADP 150821C00075000 C 08/21/15 75.0 13.30 14.70
ADP 150821C00077500 C 08/21/15 77.5 11.10 12.40
ADP 150821C00080000 C 08/21/15 80.0 9.00 10.20
ADP 150821C00082500 C 08/21/15 82.5 7.40 7.90
ADP 150821C00085000 C 08/21/15 85.0 5.60 5.90
ADP 150821C00087500 C 08/21/15 87.5 4.00 4.30
ADP 150821C00090000 C 08/21/15 90.0 2.80 2.95
ADP 150821C00092500 C 08/21/15 92.5 1.70 2.00
ADP 150821C00095000 C 08/21/15 95.0 1.00 1.15
ADP 150821C00100000 C 08/21/15 100.0 0.20 0.45
ADP 150821C00105000 C 08/21/15 105.0 0.00 0.15
ADP 150821C00110000 C 08/21/15 110.0 0.00 0.05
ADP 150821P00065000 P 08/21/15 65.0 0.25 0.55
ADP 150821P00070000 P 08/21/15 70.0 0.50 0.75
ADP 150821P00075000 P 08/21/15 75.0 0.85 1.10
ADP 150821P00077500 P 08/21/15 77.5 1.10 1.30
ADP 150821P00080000 P 08/21/15 80.0 1.50 1.75
ADP 150821P00082500 P 08/21/15 82.5 2.00 2.30
ADP 150821P00085000 P 08/21/15 85.0 2.70 2.95
ADP 150821P00087500 P 08/21/15 87.5 3.60 3.90
ADP 150821P00090000 P 08/21/15 90.0 4.70 5.10
ADP 150821P00092500 P 08/21/15 92.5 6.20 6.60
ADP 150821P00095000 P 08/21/15 95.0 7.90 8.40
ADP 150821P00100000 P 08/21/15 100.0 11.60 13.20
ADP 150821P00105000 P 08/21/15 105.0 15.90 18.50
ADP 150821P00110000 P 08/21/15 110.0 21.10 22.90

OPRA data is delayed 15 minutes.