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 (2016-05-13)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 160715C00042500 C 07/15/16 42.5 43.80 46.20
ADP 160715C00045000 C 07/15/16 45.0 41.20 44.70
ADP 160715C00050000 C 07/15/16 50.0 36.10 38.80
ADP 160715C00055000 C 07/15/16 55.0 31.20 33.80
ADP 160715C00060000 C 07/15/16 60.0 26.30 28.60
ADP 160715C00065000 C 07/15/16 65.0 21.40 23.90
ADP 160715C00070000 C 07/15/16 70.0 15.70 18.20
ADP 160715C00075000 C 07/15/16 75.0 11.40 13.20
ADP 160715C00077500 C 07/15/16 77.5 9.10 11.00
ADP 160715C00080000 C 07/15/16 80.0 7.70 8.20
ADP 160715C00082500 C 07/15/16 82.5 5.30 5.80
ADP 160715C00085000 C 07/15/16 85.0 3.10 3.50
ADP 160715C00087500 C 07/15/16 87.5 1.45 1.60
ADP 160715C00090000 C 07/15/16 90.0 0.30 0.45
ADP 160715C00092500 C 07/15/16 92.5 0.00 0.15
ADP 160715C00095000 C 07/15/16 95.0 0.00 0.10
ADP 160715C00100000 C 07/15/16 100.0 0.00 0.05
ADP 160715C00105000 C 07/15/16 105.0 0.00 0.05
ADP 160715C00110000 C 07/15/16 110.0 0.00 0.05
ADP 160715C00115000 C 07/15/16 115.0 0.00 0.05
ADP 160715C00120000 C 07/15/16 120.0 0.00 0.05
ADP 160715C00125000 C 07/15/16 125.0 0.00 0.05
ADP 160715P00042500 P 07/15/16 42.5 0.00 0.05
ADP 160715P00045000 P 07/15/16 45.0 0.00 0.05
ADP 160715P00050000 P 07/15/16 50.0 0.00 0.05
ADP 160715P00055000 P 07/15/16 55.0 0.00 0.05
ADP 160715P00060000 P 07/15/16 60.0 0.00 0.05
ADP 160715P00065000 P 07/15/16 65.0 0.00 0.10
ADP 160715P00070000 P 07/15/16 70.0 0.00 0.15
ADP 160715P00075000 P 07/15/16 75.0 0.00 0.30
ADP 160715P00077500 P 07/15/16 77.5 0.05 0.30
ADP 160715P00080000 P 07/15/16 80.0 0.10 0.20
ADP 160715P00082500 P 07/15/16 82.5 0.15 0.25
ADP 160715P00085000 P 07/15/16 85.0 0.40 0.55
ADP 160715P00087500 P 07/15/16 87.5 1.05 1.20
ADP 160715P00090000 P 07/15/16 90.0 2.35 2.80
ADP 160715P00092500 P 07/15/16 92.5 4.00 6.40
ADP 160715P00095000 P 07/15/16 95.0 6.90 9.20
ADP 160715P00100000 P 07/15/16 100.0 11.40 14.30
ADP 160715P00105000 P 07/15/16 105.0 16.20 19.30
ADP 160715P00110000 P 07/15/16 110.0 21.40 24.30
ADP 160715P00115000 P 07/15/16 115.0 26.10 28.80
ADP 160715P00120000 P 07/15/16 120.0 30.50 34.50
ADP 160715P00125000 P 07/15/16 125.0 36.40 39.20
ADP 160819C00045000 C 08/19/16 45.0 41.40 43.40
ADP 160819C00047500 C 08/19/16 47.5 39.20 41.00
ADP 160819C00050000 C 08/19/16 50.0 36.60 38.50
ADP 160819C00055000 C 08/19/16 55.0 31.80 33.80
ADP 160819C00060000 C 08/19/16 60.0 26.80 28.60
ADP 160819C00065000 C 08/19/16 65.0 21.20 23.60
ADP 160819C00070000 C 08/19/16 70.0 16.10 18.50
ADP 160819C00075000 C 08/19/16 75.0 12.80 13.40
ADP 160819C00077500 C 08/19/16 77.5 10.40 11.10
ADP 160819C00080000 C 08/19/16 80.0 8.10 8.80
ADP 160819C00082500 C 08/19/16 82.5 6.00 6.50
ADP 160819C00085000 C 08/19/16 85.0 4.20 4.50
ADP 160819C00087500 C 08/19/16 87.5 2.60 2.75
ADP 160819C00090000 C 08/19/16 90.0 1.30 1.45
ADP 160819C00092500 C 08/19/16 92.5 0.45 0.60
ADP 160819C00095000 C 08/19/16 95.0 0.15 0.25
ADP 160819C00097500 C 08/19/16 97.5 0.00 0.15
ADP 160819C00100000 C 08/19/16 100.0 0.00 0.15
ADP 160819C00105000 C 08/19/16 105.0 0.00 0.10
ADP 160819C00110000 C 08/19/16 110.0 0.00 0.10
ADP 160819C00115000 C 08/19/16 115.0 0.00 0.05
ADP 160819C00120000 C 08/19/16 120.0 0.00 0.05
ADP 160819C00125000 C 08/19/16 125.0 0.00 0.05
ADP 160819P00045000 P 08/19/16 45.0 0.00 0.05
ADP 160819P00047500 P 08/19/16 47.5 0.00 0.05
ADP 160819P00050000 P 08/19/16 50.0 0.00 0.10
ADP 160819P00055000 P 08/19/16 55.0 0.00 0.10
ADP 160819P00060000 P 08/19/16 60.0 0.00 0.25
ADP 160819P00065000 P 08/19/16 65.0 0.05 0.35
ADP 160819P00070000 P 08/19/16 70.0 0.15 0.35
ADP 160819P00075000 P 08/19/16 75.0 0.25 0.40
ADP 160819P00077500 P 08/19/16 77.5 0.35 0.70
ADP 160819P00080000 P 08/19/16 80.0 0.55 0.70
ADP 160819P00082500 P 08/19/16 82.5 0.85 1.00
ADP 160819P00085000 P 08/19/16 85.0 1.35 1.50
ADP 160819P00087500 P 08/19/16 87.5 2.15 2.30
ADP 160819P00090000 P 08/19/16 90.0 3.30 3.60
ADP 160819P00092500 P 08/19/16 92.5 4.90 5.60
ADP 160819P00095000 P 08/19/16 95.0 7.10 7.70
ADP 160819P00097500 P 08/19/16 97.5 9.20 10.40
ADP 160819P00100000 P 08/19/16 100.0 11.20 13.40
ADP 160819P00105000 P 08/19/16 105.0 15.50 18.40
ADP 160819P00110000 P 08/19/16 110.0 20.40 23.80
ADP 160819P00115000 P 08/19/16 115.0 25.40 28.90
ADP 160819P00120000 P 08/19/16 120.0 30.50 33.80
ADP 160819P00125000 P 08/19/16 125.0 36.50 37.90
ADP 161118C00045000 C 11/18/16 45.0 42.20 43.50
ADP 161118C00047500 C 11/18/16 47.5 38.00 41.20
ADP 161118C00050000 C 11/18/16 50.0 35.70 38.90
ADP 161118C00055000 C 11/18/16 55.0 30.70 34.00
ADP 161118C00060000 C 11/18/16 60.0 25.90 28.60
ADP 161118C00065000 C 11/18/16 65.0 21.90 23.90
ADP 161118C00070000 C 11/18/16 70.0 18.00 18.70
ADP 161118C00075000 C 11/18/16 75.0 13.30 14.10
ADP 161118C00077500 C 11/18/16 77.5 11.00 11.90
ADP 161118C00080000 C 11/18/16 80.0 9.00 9.60
ADP 161118C00082500 C 11/18/16 82.5 7.00 7.60
ADP 161118C00085000 C 11/18/16 85.0 5.20 5.80
ADP 161118C00087500 C 11/18/16 87.5 3.50 4.20
ADP 161118C00090000 C 11/18/16 90.0 2.25 2.75
ADP 161118C00092500 C 11/18/16 92.5 1.45 1.85
ADP 161118C00095000 C 11/18/16 95.0 0.65 1.00
ADP 161118C00097500 C 11/18/16 97.5 0.30 0.70
ADP 161118C00100000 C 11/18/16 100.0 0.10 0.50
ADP 161118C00105000 C 11/18/16 105.0 0.00 0.20
ADP 161118C00110000 C 11/18/16 110.0 0.00 0.10
ADP 161118C00115000 C 11/18/16 115.0 0.00 0.10
ADP 161118C00120000 C 11/18/16 120.0 0.00 0.10
ADP 161118C00125000 C 11/18/16 125.0 0.00 0.10
ADP 161118C00130000 C 11/18/16 130.0 0.00 0.10
ADP 161118P00045000 P 11/18/16 45.0 0.05 0.30
ADP 161118P00047500 P 11/18/16 47.5 0.05 0.40
ADP 161118P00050000 P 11/18/16 50.0 0.10 0.50
ADP 161118P00055000 P 11/18/16 55.0 0.15 0.65
ADP 161118P00060000 P 11/18/16 60.0 0.30 0.80
ADP 161118P00065000 P 11/18/16 65.0 0.45 0.95
ADP 161118P00070000 P 11/18/16 70.0 0.65 1.20
ADP 161118P00075000 P 11/18/16 75.0 1.05 1.60
ADP 161118P00077500 P 11/18/16 77.5 1.40 1.75
ADP 161118P00080000 P 11/18/16 80.0 1.80 2.05
ADP 161118P00082500 P 11/18/16 82.5 2.25 2.85
ADP 161118P00085000 P 11/18/16 85.0 3.00 3.60
ADP 161118P00087500 P 11/18/16 87.5 3.90 4.50
ADP 161118P00090000 P 11/18/16 90.0 5.00 5.80
ADP 161118P00092500 P 11/18/16 92.5 6.60 7.30
ADP 161118P00095000 P 11/18/16 95.0 8.30 9.10
ADP 161118P00097500 P 11/18/16 97.5 10.40 11.10
ADP 161118P00100000 P 11/18/16 100.0 12.70 13.30
ADP 161118P00105000 P 11/18/16 105.0 15.30 18.80
ADP 161118P00110000 P 11/18/16 110.0 20.50 23.80
ADP 161118P00115000 P 11/18/16 115.0 25.30 28.80
ADP 161118P00120000 P 11/18/16 120.0 30.40 34.90
ADP 161118P00125000 P 11/18/16 125.0 36.70 38.30
ADP 161118P00130000 P 11/18/16 130.0 41.70 43.30
ADP 170217C00045000 C 02/17/17 45.0 42.10 43.20
ADP 170217C00050000 C 02/17/17 50.0 36.60 38.90
ADP 170217C00055000 C 02/17/17 55.0 31.70 34.00
ADP 170217C00060000 C 02/17/17 60.0 26.60 28.50
ADP 170217C00065000 C 02/17/17 65.0 23.00 23.60
ADP 170217C00070000 C 02/17/17 70.0 18.20 19.00
ADP 170217C00075000 C 02/17/17 75.0 13.60 14.40
ADP 170217C00080000 C 02/17/17 80.0 9.60 10.20
ADP 170217C00082500 C 02/17/17 82.5 7.60 8.30
ADP 170217C00085000 C 02/17/17 85.0 5.90 6.60
ADP 170217C00087500 C 02/17/17 87.5 4.30 5.00
ADP 170217C00090000 C 02/17/17 90.0 3.00 3.70
ADP 170217C00092500 C 02/17/17 92.5 2.00 2.60
ADP 170217C00095000 C 02/17/17 95.0 1.20 2.00
ADP 170217C00097500 C 02/17/17 97.5 0.70 1.15
ADP 170217C00100000 C 02/17/17 100.0 0.35 0.85
ADP 170217C00105000 C 02/17/17 105.0 0.00 0.50
ADP 170217C00110000 C 02/17/17 110.0 0.00 0.25
ADP 170217C00115000 C 02/17/17 115.0 0.00 0.15
ADP 170217C00120000 C 02/17/17 120.0 0.00 0.10
ADP 170217C00125000 C 02/17/17 125.0 0.00 0.10
ADP 170217C00130000 C 02/17/17 130.0 0.00 0.10
ADP 170217P00045000 P 02/17/17 45.0 0.15 0.65
ADP 170217P00050000 P 02/17/17 50.0 0.30 0.75
ADP 170217P00055000 P 02/17/17 55.0 0.45 0.90
ADP 170217P00060000 P 02/17/17 60.0 0.65 1.10
ADP 170217P00065000 P 02/17/17 65.0 0.90 1.40
ADP 170217P00070000 P 02/17/17 70.0 1.25 1.80
ADP 170217P00075000 P 02/17/17 75.0 1.85 2.40
ADP 170217P00080000 P 02/17/17 80.0 2.75 3.40
ADP 170217P00082500 P 02/17/17 82.5 3.40 4.00
ADP 170217P00085000 P 02/17/17 85.0 4.20 4.90
ADP 170217P00087500 P 02/17/17 87.5 5.20 5.90
ADP 170217P00090000 P 02/17/17 90.0 6.40 7.20
ADP 170217P00092500 P 02/17/17 92.5 7.90 8.70
ADP 170217P00095000 P 02/17/17 95.0 9.40 10.40
ADP 170217P00097500 P 02/17/17 97.5 11.40 12.30
ADP 170217P00100000 P 02/17/17 100.0 13.50 14.30
ADP 170217P00105000 P 02/17/17 105.0 17.50 19.00
ADP 170217P00110000 P 02/17/17 110.0 22.60 25.30
ADP 170217P00115000 P 02/17/17 115.0 27.30 30.40
ADP 170217P00120000 P 02/17/17 120.0 32.10 34.40
ADP 170217P00125000 P 02/17/17 125.0 37.20 40.30
ADP 170217P00130000 P 02/17/17 130.0 42.10 43.80

OPRA data is delayed 15 minutes.