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 (2016-08-12)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Aug 25 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 160916C00050000 C 09/16/16 50.0 38.90 40.30
ADP 160916C00055000 C 09/16/16 55.0 33.90 35.00
ADP 160916C00060000 C 09/16/16 60.0 28.90 30.00
ADP 160916C00065000 C 09/16/16 65.0 23.70 24.80
ADP 160916C00070000 C 09/16/16 70.0 19.20 19.90
ADP 160916C00075000 C 09/16/16 75.0 14.20 14.90
ADP 160916C00080000 C 09/16/16 80.0 9.20 9.90
ADP 160916C00082500 C 09/16/16 82.5 6.60 7.40
ADP 160916C00085000 C 09/16/16 85.0 4.30 4.90
ADP 160916C00087500 C 09/16/16 87.5 2.20 2.60
ADP 160916C00090000 C 09/16/16 90.0 0.65 0.85
ADP 160916C00092500 C 09/16/16 92.5 0.00 0.20
ADP 160916C00095000 C 09/16/16 95.0 0.00 0.10
ADP 160916C00097500 C 09/16/16 97.5 0.00 0.10
ADP 160916C00100000 C 09/16/16 100.0 0.00 0.50
ADP 160916C00105000 C 09/16/16 105.0 0.00 0.10
ADP 160916C00110000 C 09/16/16 110.0 0.00 0.10
ADP 160916C00115000 C 09/16/16 115.0 0.00 0.10
ADP 160916C00120000 C 09/16/16 120.0 0.00 0.10
ADP 160916C00125000 C 09/16/16 125.0 0.00 0.10
ADP 160916C00130000 C 09/16/16 130.0 0.00 0.10
ADP 160916C00135000 C 09/16/16 135.0 0.00 0.10
ADP 160916C00140000 C 09/16/16 140.0 0.00 0.10
ADP 160916P00050000 P 09/16/16 50.0 0.00 0.10
ADP 160916P00055000 P 09/16/16 55.0 0.00 0.10
ADP 160916P00060000 P 09/16/16 60.0 0.00 0.10
ADP 160916P00065000 P 09/16/16 65.0 0.00 0.10
ADP 160916P00070000 P 09/16/16 70.0 0.00 0.15
ADP 160916P00075000 P 09/16/16 75.0 0.00 0.15
ADP 160916P00080000 P 09/16/16 80.0 0.05 0.20
ADP 160916P00082500 P 09/16/16 82.5 0.05 0.15
ADP 160916P00085000 P 09/16/16 85.0 0.20 0.30
ADP 160916P00087500 P 09/16/16 87.5 0.50 0.65
ADP 160916P00090000 P 09/16/16 90.0 1.45 1.65
ADP 160916P00092500 P 09/16/16 92.5 3.30 4.00
ADP 160916P00095000 P 09/16/16 95.0 5.70 6.30
ADP 160916P00097500 P 09/16/16 97.5 8.20 8.80
ADP 160916P00100000 P 09/16/16 100.0 10.70 11.50
ADP 160916P00105000 P 09/16/16 105.0 15.70 16.50
ADP 160916P00110000 P 09/16/16 110.0 20.70 21.50
ADP 160916P00115000 P 09/16/16 115.0 25.70 26.70
ADP 160916P00120000 P 09/16/16 120.0 30.70 31.60
ADP 160916P00125000 P 09/16/16 125.0 35.70 36.60
ADP 160916P00130000 P 09/16/16 130.0 40.70 41.60
ADP 160916P00135000 P 09/16/16 135.0 44.40 47.30
ADP 160916P00140000 P 09/16/16 140.0 50.20 51.60
ADP 161021C00045000 C 10/21/16 45.0 43.90 45.30
ADP 161021C00050000 C 10/21/16 50.0 38.90 40.00
ADP 161021C00055000 C 10/21/16 55.0 33.90 35.00
ADP 161021C00060000 C 10/21/16 60.0 29.20 30.10
ADP 161021C00065000 C 10/21/16 65.0 24.20 25.10
ADP 161021C00070000 C 10/21/16 70.0 18.90 20.10
ADP 161021C00075000 C 10/21/16 75.0 14.20 14.90
ADP 161021C00080000 C 10/21/16 80.0 9.30 9.90
ADP 161021C00082500 C 10/21/16 82.5 6.90 7.50
ADP 161021C00085000 C 10/21/16 85.0 4.70 5.30
ADP 161021C00087500 C 10/21/16 87.5 3.00 3.20
ADP 161021C00090000 C 10/21/16 90.0 1.50 1.60
ADP 161021C00092500 C 10/21/16 92.5 0.55 0.65
ADP 161021C00095000 C 10/21/16 95.0 0.10 0.30
ADP 161021C00097500 C 10/21/16 97.5 0.00 0.15
ADP 161021C00100000 C 10/21/16 100.0 0.00 0.10
ADP 161021C00105000 C 10/21/16 105.0 0.00 0.10
ADP 161021C00110000 C 10/21/16 110.0 0.00 0.10
ADP 161021C00115000 C 10/21/16 115.0 0.00 0.10
ADP 161021C00120000 C 10/21/16 120.0 0.00 0.10
ADP 161021C00125000 C 10/21/16 125.0 0.00 0.10
ADP 161021C00130000 C 10/21/16 130.0 0.00 0.10
ADP 161021P00045000 P 10/21/16 45.0 0.00 0.10
ADP 161021P00050000 P 10/21/16 50.0 0.00 0.10
ADP 161021P00055000 P 10/21/16 55.0 0.00 0.15
ADP 161021P00060000 P 10/21/16 60.0 0.00 0.15
ADP 161021P00065000 P 10/21/16 65.0 0.00 0.20
ADP 161021P00070000 P 10/21/16 70.0 0.05 0.25
ADP 161021P00075000 P 10/21/16 75.0 0.10 0.30
ADP 161021P00080000 P 10/21/16 80.0 0.25 0.45
ADP 161021P00082500 P 10/21/16 82.5 0.40 0.60
ADP 161021P00085000 P 10/21/16 85.0 0.75 0.95
ADP 161021P00087500 P 10/21/16 87.5 1.30 1.50
ADP 161021P00090000 P 10/21/16 90.0 2.25 2.45
ADP 161021P00092500 P 10/21/16 92.5 3.70 4.60
ADP 161021P00095000 P 10/21/16 95.0 5.80 6.50
ADP 161021P00097500 P 10/21/16 97.5 8.20 9.00
ADP 161021P00100000 P 10/21/16 100.0 10.70 11.50
ADP 161021P00105000 P 10/21/16 105.0 15.60 16.70
ADP 161021P00110000 P 10/21/16 110.0 20.50 21.50
ADP 161021P00115000 P 10/21/16 115.0 25.50 26.70
ADP 161021P00120000 P 10/21/16 120.0 30.50 31.70
ADP 161021P00125000 P 10/21/16 125.0 35.50 36.70
ADP 161021P00130000 P 10/21/16 130.0 40.50 41.30
ADP 161118C00045000 C 11/18/16 45.0 44.20 45.00
ADP 161118C00047500 C 11/18/16 47.5 41.20 42.50
ADP 161118C00050000 C 11/18/16 50.0 38.80 39.90
ADP 161118C00055000 C 11/18/16 55.0 33.80 34.90
ADP 161118C00060000 C 11/18/16 60.0 29.20 29.90
ADP 161118C00065000 C 11/18/16 65.0 24.20 24.90
ADP 161118C00070000 C 11/18/16 70.0 19.20 19.90
ADP 161118C00075000 C 11/18/16 75.0 14.10 15.00
ADP 161118C00077500 C 11/18/16 77.5 12.20 12.60
ADP 161118C00080000 C 11/18/16 80.0 9.70 10.20
ADP 161118C00082500 C 11/18/16 82.5 7.40 8.00
ADP 161118C00085000 C 11/18/16 85.0 5.30 5.90
ADP 161118C00087500 C 11/18/16 87.5 3.50 4.00
ADP 161118C00090000 C 11/18/16 90.0 2.20 2.40
ADP 161118C00092500 C 11/18/16 92.5 1.10 1.30
ADP 161118C00095000 C 11/18/16 95.0 0.50 0.65
ADP 161118C00097500 C 11/18/16 97.5 0.10 0.35
ADP 161118C00100000 C 11/18/16 100.0 0.00 0.20
ADP 161118C00105000 C 11/18/16 105.0 0.00 0.10
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 0.05
ADP 161118C00125000 C 11/18/16 125.0 0.00 0.05
ADP 161118C00130000 C 11/18/16 130.0 0.00 0.05
ADP 161118P00045000 P 11/18/16 45.0 0.00 0.05
ADP 161118P00047500 P 11/18/16 47.5 0.00 0.05
ADP 161118P00050000 P 11/18/16 50.0 0.00 0.10
ADP 161118P00055000 P 11/18/16 55.0 0.05 0.15
ADP 161118P00060000 P 11/18/16 60.0 0.05 0.25
ADP 161118P00065000 P 11/18/16 65.0 0.15 0.35
ADP 161118P00070000 P 11/18/16 70.0 0.20 0.45
ADP 161118P00075000 P 11/18/16 75.0 0.35 0.60
ADP 161118P00077500 P 11/18/16 77.5 0.45 0.60
ADP 161118P00080000 P 11/18/16 80.0 0.60 0.85
ADP 161118P00082500 P 11/18/16 82.5 0.90 1.15
ADP 161118P00085000 P 11/18/16 85.0 1.35 1.55
ADP 161118P00087500 P 11/18/16 87.5 2.05 2.25
ADP 161118P00090000 P 11/18/16 90.0 3.00 3.40
ADP 161118P00092500 P 11/18/16 92.5 4.30 4.80
ADP 161118P00095000 P 11/18/16 95.0 6.20 6.70
ADP 161118P00097500 P 11/18/16 97.5 8.30 8.80
ADP 161118P00100000 P 11/18/16 100.0 10.70 11.50
ADP 161118P00105000 P 11/18/16 105.0 15.50 16.70
ADP 161118P00110000 P 11/18/16 110.0 20.50 21.70
ADP 161118P00115000 P 11/18/16 115.0 25.50 26.70
ADP 161118P00120000 P 11/18/16 120.0 30.50 31.70
ADP 161118P00125000 P 11/18/16 125.0 35.50 36.60
ADP 161118P00130000 P 11/18/16 130.0 40.50 41.70
ADP 170217C00045000 C 02/17/17 45.0 43.40 45.10
ADP 170217C00047500 C 02/17/17 47.5 41.50 42.60
ADP 170217C00050000 C 02/17/17 50.0 38.20 40.10
ADP 170217C00055000 C 02/17/17 55.0 33.20 35.10
ADP 170217C00060000 C 02/17/17 60.0 28.80 30.10
ADP 170217C00065000 C 02/17/17 65.0 24.30 25.10
ADP 170217C00070000 C 02/17/17 70.0 19.20 20.10
ADP 170217C00075000 C 02/17/17 75.0 14.80 15.40
ADP 170217C00080000 C 02/17/17 80.0 10.30 11.00
ADP 170217C00082500 C 02/17/17 82.5 8.20 8.90
ADP 170217C00085000 C 02/17/17 85.0 6.30 7.00
ADP 170217C00087500 C 02/17/17 87.5 4.60 5.30
ADP 170217C00090000 C 02/17/17 90.0 3.20 3.90
ADP 170217C00092500 C 02/17/17 92.5 2.25 2.60
ADP 170217C00095000 C 02/17/17 95.0 1.30 1.75
ADP 170217C00097500 C 02/17/17 97.5 0.70 1.10
ADP 170217C00100000 C 02/17/17 100.0 0.30 0.60
ADP 170217C00105000 C 02/17/17 105.0 0.00 0.25
ADP 170217C00110000 C 02/17/17 110.0 0.00 0.15
ADP 170217C00115000 C 02/17/17 115.0 0.00 0.10
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 0.10 0.20
ADP 170217P00047500 P 02/17/17 47.5 0.10 0.30
ADP 170217P00050000 P 02/17/17 50.0 0.15 0.40
ADP 170217P00055000 P 02/17/17 55.0 0.20 0.50
ADP 170217P00060000 P 02/17/17 60.0 0.25 0.60
ADP 170217P00065000 P 02/17/17 65.0 0.40 0.65
ADP 170217P00070000 P 02/17/17 70.0 0.60 1.05
ADP 170217P00075000 P 02/17/17 75.0 0.90 1.25
ADP 170217P00080000 P 02/17/17 80.0 1.55 1.95
ADP 170217P00082500 P 02/17/17 82.5 1.95 2.40
ADP 170217P00085000 P 02/17/17 85.0 2.75 3.00
ADP 170217P00087500 P 02/17/17 87.5 3.40 3.90
ADP 170217P00090000 P 02/17/17 90.0 4.40 4.90
ADP 170217P00092500 P 02/17/17 92.5 5.80 6.30
ADP 170217P00095000 P 02/17/17 95.0 7.40 8.00
ADP 170217P00097500 P 02/17/17 97.5 9.30 9.90
ADP 170217P00100000 P 02/17/17 100.0 11.40 12.10
ADP 170217P00105000 P 02/17/17 105.0 16.00 17.10
ADP 170217P00110000 P 02/17/17 110.0 20.80 22.10
ADP 170217P00115000 P 02/17/17 115.0 25.80 27.20
ADP 170217P00120000 P 02/17/17 120.0 29.40 32.70
ADP 170217P00125000 P 02/17/17 125.0 34.70 36.60
ADP 170217P00130000 P 02/17/17 130.0 40.20 41.60

OPRA data is delayed 15 minutes.