Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 140517C00050000 C 05/17/14 50.0 25.40 27.20
ADP 140517C00055000 C 05/17/14 55.0 21.00 21.70
ADP 140517C00060000 C 05/17/14 60.0 15.90 17.00
ADP 140517C00065000 C 05/17/14 65.0 11.00 11.80
ADP 140517C00067500 C 05/17/14 67.5 8.50 9.20
ADP 140517C00070000 C 05/17/14 70.0 6.10 6.80
ADP 140517C00072500 C 05/17/14 72.5 3.80 4.40
ADP 140517C00075000 C 05/17/14 75.0 2.00 2.25
ADP 140517C00077500 C 05/17/14 77.5 0.70 0.85
ADP 140517C00080000 C 05/17/14 80.0 0.15 0.25
ADP 140517C00082500 C 05/17/14 82.5 0.00 0.15
ADP 140517C00085000 C 05/17/14 85.0 0.00 0.05
ADP 140517C00087500 C 05/17/14 87.5 0.00 0.05
ADP 140517C00090000 C 05/17/14 90.0 0.00 0.05
ADP 140517C00095000 C 05/17/14 95.0 0.00 0.05
ADP 140517P00050000 P 05/17/14 50.0 0.00 0.05
ADP 140517P00055000 P 05/17/14 55.0 0.00 0.05
ADP 140517P00060000 P 05/17/14 60.0 0.00 0.05
ADP 140517P00065000 P 05/17/14 65.0 0.00 0.10
ADP 140517P00067500 P 05/17/14 67.5 0.00 0.20
ADP 140517P00070000 P 05/17/14 70.0 0.10 0.15
ADP 140517P00072500 P 05/17/14 72.5 0.25 0.35
ADP 140517P00075000 P 05/17/14 75.0 0.70 0.85
ADP 140517P00077500 P 05/17/14 77.5 1.85 2.05
ADP 140517P00080000 P 05/17/14 80.0 3.70 4.20
ADP 140517P00082500 P 05/17/14 82.5 5.90 6.60
ADP 140517P00085000 P 05/17/14 85.0 8.40 9.10
ADP 140517P00087500 P 05/17/14 87.5 10.80 11.60
ADP 140517P00090000 P 05/17/14 90.0 12.70 14.40
ADP 140517P00095000 P 05/17/14 95.0 18.30 19.30
ADP 140621C00055000 C 06/21/14 55.0 20.60 22.70
ADP 140621C00060000 C 06/21/14 60.0 15.70 16.90
ADP 140621C00065000 C 06/21/14 65.0 10.80 12.00
ADP 140621C00067500 C 06/21/14 67.5 8.60 9.30
ADP 140621C00070000 C 06/21/14 70.0 6.30 7.00
ADP 140621C00072500 C 06/21/14 72.5 4.10 4.70
ADP 140621C00075000 C 06/21/14 75.0 2.45 2.75
ADP 140621C00077500 C 06/21/14 77.5 1.15 1.35
ADP 140621C00080000 C 06/21/14 80.0 0.45 0.55
ADP 140621C00082500 C 06/21/14 82.5 0.10 0.25
ADP 140621C00085000 C 06/21/14 85.0 0.00 0.20
ADP 140621C00090000 C 06/21/14 90.0 0.00 0.05
ADP 140621C00095000 C 06/21/14 95.0 0.00 0.05
ADP 140621P00055000 P 06/21/14 55.0 0.00 0.05
ADP 140621P00060000 P 06/21/14 60.0 0.00 0.20
ADP 140621P00065000 P 06/21/14 65.0 0.05 0.25
ADP 140621P00067500 P 06/21/14 67.5 0.15 0.35
ADP 140621P00070000 P 06/21/14 70.0 0.30 0.50
ADP 140621P00072500 P 06/21/14 72.5 0.75 0.90
ADP 140621P00075000 P 06/21/14 75.0 1.40 1.60
ADP 140621P00077500 P 06/21/14 77.5 2.60 2.95
ADP 140621P00080000 P 06/21/14 80.0 4.30 4.90
ADP 140621P00082500 P 06/21/14 82.5 6.50 7.20
ADP 140621P00085000 P 06/21/14 85.0 8.80 9.60
ADP 140621P00090000 P 06/21/14 90.0 13.60 14.60
ADP 140621P00095000 P 06/21/14 95.0 17.20 20.70
ADP 140816C00060000 C 08/16/14 60.0 16.00 16.90
ADP 140816C00065000 C 08/16/14 65.0 11.20 12.00
ADP 140816C00067500 C 08/16/14 67.5 8.90 9.60
ADP 140816C00070000 C 08/16/14 70.0 6.60 7.30
ADP 140816C00072500 C 08/16/14 72.5 4.70 5.30
ADP 140816C00075000 C 08/16/14 75.0 3.10 3.40
ADP 140816C00077500 C 08/16/14 77.5 1.90 2.05
ADP 140816C00080000 C 08/16/14 80.0 1.05 1.20
ADP 140816C00082500 C 08/16/14 82.5 0.50 0.65
ADP 140816C00085000 C 08/16/14 85.0 0.15 0.40
ADP 140816C00087500 C 08/16/14 87.5 0.05 0.25
ADP 140816C00090000 C 08/16/14 90.0 0.00 0.15
ADP 140816C00095000 C 08/16/14 95.0 0.00 0.05
ADP 140816C00100000 C 08/16/14 100.0 0.00 0.05
ADP 140816P00060000 P 08/16/14 60.0 0.10 0.30
ADP 140816P00065000 P 08/16/14 65.0 0.35 0.50
ADP 140816P00067500 P 08/16/14 67.5 0.55 0.70
ADP 140816P00070000 P 08/16/14 70.0 0.85 1.00
ADP 140816P00072500 P 08/16/14 72.5 1.40 1.60
ADP 140816P00075000 P 08/16/14 75.0 2.25 2.45
ADP 140816P00077500 P 08/16/14 77.5 3.40 3.70
ADP 140816P00080000 P 08/16/14 80.0 4.90 5.50
ADP 140816P00082500 P 08/16/14 82.5 6.80 7.50
ADP 140816P00085000 P 08/16/14 85.0 9.00 9.80
ADP 140816P00087500 P 08/16/14 87.5 11.30 12.20
ADP 140816P00090000 P 08/16/14 90.0 13.70 14.60
ADP 140816P00095000 P 08/16/14 95.0 18.70 19.60
ADP 140816P00100000 P 08/16/14 100.0 22.20 25.90
ADP 141122C00055000 C 11/22/14 55.0 20.50 22.00
ADP 141122C00060000 C 11/22/14 60.0 16.10 17.00
ADP 141122C00065000 C 11/22/14 65.0 11.40 12.30
ADP 141122C00067500 C 11/22/14 67.5 9.30 10.00
ADP 141122C00070000 C 11/22/14 70.0 7.30 8.00
ADP 141122C00072500 C 11/22/14 72.5 5.50 6.10
ADP 141122C00075000 C 11/22/14 75.0 4.10 4.50
ADP 141122C00077500 C 11/22/14 77.5 2.90 3.20
ADP 141122C00080000 C 11/22/14 80.0 1.95 2.15
ADP 141122C00082500 C 11/22/14 82.5 1.20 1.45
ADP 141122C00085000 C 11/22/14 85.0 0.70 0.90
ADP 141122C00087500 C 11/22/14 87.5 0.40 0.60
ADP 141122C00090000 C 11/22/14 90.0 0.20 0.40
ADP 141122C00095000 C 11/22/14 95.0 0.00 0.25
ADP 141122P00055000 P 11/22/14 55.0 0.20 0.40
ADP 141122P00060000 P 11/22/14 60.0 0.45 0.65
ADP 141122P00065000 P 11/22/14 65.0 0.95 1.05
ADP 141122P00067500 P 11/22/14 67.5 1.35 1.55
ADP 141122P00070000 P 11/22/14 70.0 1.85 2.10
ADP 141122P00072500 P 11/22/14 72.5 2.60 2.85
ADP 141122P00075000 P 11/22/14 75.0 3.50 3.90
ADP 141122P00077500 P 11/22/14 77.5 4.70 5.10
ADP 141122P00080000 P 11/22/14 80.0 6.20 6.70
ADP 141122P00082500 P 11/22/14 82.5 7.90 8.70
ADP 141122P00085000 P 11/22/14 85.0 9.90 10.70
ADP 141122P00087500 P 11/22/14 87.5 11.90 12.90
ADP 141122P00090000 P 11/22/14 90.0 14.20 15.40
ADP 141122P00095000 P 11/22/14 95.0 19.10 20.10
ADP 150117C00030000 C 01/17/15 30.0 44.30 47.00
ADP 150117C00035000 C 01/17/15 35.0 39.40 42.10
ADP 150117C00040000 C 01/17/15 40.0 35.10 37.10
ADP 150117C00045000 C 01/17/15 45.0 30.20 32.40
ADP 150117C00050000 C 01/17/15 50.0 25.60 27.00
ADP 150117C00052500 C 01/17/15 52.5 23.00 24.50
ADP 150117C00055000 C 01/17/15 55.0 21.00 22.00
ADP 150117C00057500 C 01/17/15 57.5 18.60 19.50
ADP 150117C00060000 C 01/17/15 60.0 16.10 17.10
ADP 150117C00062500 C 01/17/15 62.5 13.40 14.70
ADP 150117C00065000 C 01/17/15 65.0 11.60 12.50
ADP 150117C00067500 C 01/17/15 67.5 9.50 10.30
ADP 150117C00070000 C 01/17/15 70.0 7.70 8.40
ADP 150117C00072500 C 01/17/15 72.5 6.00 6.60
ADP 150117C00075000 C 01/17/15 75.0 4.50 5.00
ADP 150117C00077500 C 01/17/15 77.5 3.30 3.70
ADP 150117C00080000 C 01/17/15 80.0 2.30 2.65
ADP 150117C00082500 C 01/17/15 82.5 1.55 1.85
ADP 150117C00085000 C 01/17/15 85.0 0.95 1.30
ADP 150117C00087500 C 01/17/15 87.5 0.65 0.85
ADP 150117C00090000 C 01/17/15 90.0 0.35 0.60
ADP 150117C00095000 C 01/17/15 95.0 0.05 0.30
ADP 150117C00100000 C 01/17/15 100.0 0.00 0.20
ADP 150117P00030000 P 01/17/15 30.0 0.00 0.05
ADP 150117P00035000 P 01/17/15 35.0 0.00 0.10
ADP 150117P00040000 P 01/17/15 40.0 0.05 0.25
ADP 150117P00045000 P 01/17/15 45.0 0.05 0.30
ADP 150117P00050000 P 01/17/15 50.0 0.20 0.40
ADP 150117P00052500 P 01/17/15 52.5 0.30 0.50
ADP 150117P00055000 P 01/17/15 55.0 0.40 0.60
ADP 150117P00057500 P 01/17/15 57.5 0.55 0.75
ADP 150117P00060000 P 01/17/15 60.0 0.75 1.00
ADP 150117P00062500 P 01/17/15 62.5 1.05 1.25
ADP 150117P00065000 P 01/17/15 65.0 1.40 1.60
ADP 150117P00067500 P 01/17/15 67.5 1.90 2.15
ADP 150117P00070000 P 01/17/15 70.0 2.50 2.80
ADP 150117P00072500 P 01/17/15 72.5 3.30 3.70
ADP 150117P00075000 P 01/17/15 75.0 4.30 4.80
ADP 150117P00077500 P 01/17/15 77.5 5.50 6.00
ADP 150117P00080000 P 01/17/15 80.0 7.00 7.70
ADP 150117P00082500 P 01/17/15 82.5 8.70 9.40
ADP 150117P00085000 P 01/17/15 85.0 10.60 11.40
ADP 150117P00087500 P 01/17/15 87.5 12.60 13.50
ADP 150117P00090000 P 01/17/15 90.0 14.80 15.80
ADP 150117P00095000 P 01/17/15 95.0 19.50 20.60
ADP 150117P00100000 P 01/17/15 100.0 24.30 25.70

OPRA data is delayed 15 minutes.