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 (2014-11-14)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141122C00060000 C 11/22/14 60.0 23.50 24.80
ADP 141122C00062500 C 11/22/14 62.5 20.40 22.50
ADP 141122C00065000 C 11/22/14 65.0 17.90 19.90
ADP 141122C00067500 C 11/22/14 67.5 14.70 18.80
ADP 141122C00070000 C 11/22/14 70.0 13.60 14.70
ADP 141122C00072500 C 11/22/14 72.5 11.20 12.50
ADP 141122C00075000 C 11/22/14 75.0 8.90 9.30
ADP 141122C00077500 C 11/22/14 77.5 6.30 7.10
ADP 141122C00080000 C 11/22/14 80.0 4.00 5.40
ADP 141122C00082500 C 11/22/14 82.5 1.35 2.65
ADP 141122C00085000 C 11/22/14 85.0 0.00 0.05
ADP 141122C00087500 C 11/22/14 87.5 0.00 0.10
ADP 141122C00090000 C 11/22/14 90.0 0.00 0.10
ADP 141122C00092500 C 11/22/14 92.5 0.00 0.10
ADP 141122C00095000 C 11/22/14 95.0 0.00 0.10
ADP 141122P00060000 P 11/22/14 60.0 0.00 0.10
ADP 141122P00062500 P 11/22/14 62.5 0.00 0.10
ADP 141122P00065000 P 11/22/14 65.0 0.00 0.10
ADP 141122P00067500 P 11/22/14 67.5 0.00 0.10
ADP 141122P00070000 P 11/22/14 70.0 0.00 0.10
ADP 141122P00072500 P 11/22/14 72.5 0.00 0.10
ADP 141122P00075000 P 11/22/14 75.0 0.00 0.05
ADP 141122P00077500 P 11/22/14 77.5 0.00 0.10
ADP 141122P00080000 P 11/22/14 80.0 0.00 0.10
ADP 141122P00082500 P 11/22/14 82.5 0.00 0.10
ADP 141122P00085000 P 11/22/14 85.0 0.50 1.25
ADP 141122P00087500 P 11/22/14 87.5 2.15 3.80
ADP 141122P00090000 P 11/22/14 90.0 3.70 7.30
ADP 141122P00092500 P 11/22/14 92.5 7.00 9.00
ADP 141122P00095000 P 11/22/14 95.0 8.80 11.90
ADP 141220C00055000 C 12/20/14 55.0 28.60 29.80
ADP 141220C00060000 C 12/20/14 60.0 22.20 26.30
ADP 141220C00065000 C 12/20/14 65.0 17.20 21.30
ADP 141220C00067500 C 12/20/14 67.5 15.00 17.30
ADP 141220C00070000 C 12/20/14 70.0 12.60 14.80
ADP 141220C00072500 C 12/20/14 72.5 10.70 12.10
ADP 141220C00075000 C 12/20/14 75.0 9.10 9.70
ADP 141220C00077500 C 12/20/14 77.5 6.70 7.20
ADP 141220C00080000 C 12/20/14 80.0 4.20 4.80
ADP 141220C00082500 C 12/20/14 82.5 2.15 2.35
ADP 141220C00085000 C 12/20/14 85.0 0.75 0.90
ADP 141220C00087500 C 12/20/14 87.5 0.20 0.30
ADP 141220C00090000 C 12/20/14 90.0 0.00 0.15
ADP 141220C00092500 C 12/20/14 92.5 0.00 0.10
ADP 141220C00095000 C 12/20/14 95.0 0.00 0.10
ADP 141220P00055000 P 12/20/14 55.0 0.00 0.05
ADP 141220P00060000 P 12/20/14 60.0 0.00 0.05
ADP 141220P00065000 P 12/20/14 65.0 0.00 0.05
ADP 141220P00067500 P 12/20/14 67.5 0.00 0.10
ADP 141220P00070000 P 12/20/14 70.0 0.00 0.15
ADP 141220P00072500 P 12/20/14 72.5 0.00 0.20
ADP 141220P00075000 P 12/20/14 75.0 0.00 0.25
ADP 141220P00077500 P 12/20/14 77.5 0.10 0.30
ADP 141220P00080000 P 12/20/14 80.0 0.35 0.45
ADP 141220P00082500 P 12/20/14 82.5 0.85 1.00
ADP 141220P00085000 P 12/20/14 85.0 1.90 2.20
ADP 141220P00087500 P 12/20/14 87.5 3.80 4.20
ADP 141220P00090000 P 12/20/14 90.0 4.20 7.80
ADP 141220P00092500 P 12/20/14 92.5 7.50 9.30
ADP 141220P00095000 P 12/20/14 95.0 9.50 12.30
ADP 150117C00060000 C 01/17/15 60.0 23.50 24.90
ADP 150117C00062500 C 01/17/15 62.5 20.10 23.80
ADP 150117C00065000 C 01/17/15 65.0 17.30 21.30
ADP 150117C00067500 C 01/17/15 67.5 15.10 18.80
ADP 150117C00070000 C 01/17/15 70.0 13.70 15.80
ADP 150117C00072500 C 01/17/15 72.5 11.20 12.40
ADP 150117C00075000 C 01/17/15 75.0 8.80 9.30
ADP 150117C00077500 C 01/17/15 77.5 6.80 7.40
ADP 150117C00080000 C 01/17/15 80.0 4.40 5.70
ADP 150117C00082500 C 01/17/15 82.5 2.50 2.90
ADP 150117C00085000 C 01/17/15 85.0 1.20 1.50
ADP 150117C00087500 C 01/17/15 87.5 0.45 0.60
ADP 150117C00090000 C 01/17/15 90.0 0.10 0.25
ADP 150117C00092500 C 01/17/15 92.5 0.00 0.10
ADP 150117C00095000 C 01/17/15 95.0 0.00 0.10
ADP 150117P00060000 P 01/17/15 60.0 0.00 0.10
ADP 150117P00062500 P 01/17/15 62.5 0.00 0.10
ADP 150117P00065000 P 01/17/15 65.0 0.00 0.20
ADP 150117P00067500 P 01/17/15 67.5 0.00 0.25
ADP 150117P00070000 P 01/17/15 70.0 0.00 0.30
ADP 150117P00072500 P 01/17/15 72.5 0.05 0.35
ADP 150117P00075000 P 01/17/15 75.0 0.15 0.40
ADP 150117P00077500 P 01/17/15 77.5 0.45 0.55
ADP 150117P00080000 P 01/17/15 80.0 0.75 0.90
ADP 150117P00082500 P 01/17/15 82.5 1.45 1.55
ADP 150117P00085000 P 01/17/15 85.0 2.45 2.75
ADP 150117P00087500 P 01/17/15 87.5 4.00 4.50
ADP 150117P00090000 P 01/17/15 90.0 5.30 6.90
ADP 150117P00092500 P 01/17/15 92.5 7.60 9.30
ADP 150117P00095000 P 01/17/15 95.0 10.00 12.50
ADP 150220C00055000 C 02/20/15 55.0 28.30 31.30
ADP 150220C00060000 C 02/20/15 60.0 22.20 26.40
ADP 150220C00062500 C 02/20/15 62.5 20.10 23.80
ADP 150220C00065000 C 02/20/15 65.0 17.70 21.40
ADP 150220C00067500 C 02/20/15 67.5 15.50 18.00
ADP 150220C00070000 C 02/20/15 70.0 13.70 15.00
ADP 150220C00072500 C 02/20/15 72.5 10.60 13.90
ADP 150220C00075000 C 02/20/15 75.0 8.90 11.00
ADP 150220C00077500 C 02/20/15 77.5 6.70 8.40
ADP 150220C00080000 C 02/20/15 80.0 4.80 5.40
ADP 150220C00082500 C 02/20/15 82.5 3.10 3.60
ADP 150220C00085000 C 02/20/15 85.0 1.75 2.10
ADP 150220C00087500 C 02/20/15 87.5 0.90 1.10
ADP 150220C00090000 C 02/20/15 90.0 0.35 0.55
ADP 150220C00092500 C 02/20/15 92.5 0.10 0.25
ADP 150220C00095000 C 02/20/15 95.0 0.00 0.15
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.15
ADP 150220P00060000 P 02/20/15 60.0 0.00 0.20
ADP 150220P00062500 P 02/20/15 62.5 0.00 0.30
ADP 150220P00065000 P 02/20/15 65.0 0.05 0.35
ADP 150220P00067500 P 02/20/15 67.5 0.05 0.40
ADP 150220P00070000 P 02/20/15 70.0 0.15 0.45
ADP 150220P00072500 P 02/20/15 72.5 0.25 0.55
ADP 150220P00075000 P 02/20/15 75.0 0.45 0.70
ADP 150220P00077500 P 02/20/15 77.5 0.75 0.95
ADP 150220P00080000 P 02/20/15 80.0 1.20 1.45
ADP 150220P00082500 P 02/20/15 82.5 1.95 2.20
ADP 150220P00085000 P 02/20/15 85.0 3.00 3.40
ADP 150220P00087500 P 02/20/15 87.5 4.50 5.00
ADP 150220P00090000 P 02/20/15 90.0 6.40 6.90
ADP 150220P00092500 P 02/20/15 92.5 7.70 9.50
ADP 150220P00095000 P 02/20/15 95.0 9.40 11.90
ADP 150515C00055000 C 05/15/15 55.0 27.90 31.30
ADP 150515C00060000 C 05/15/15 60.0 22.60 26.50
ADP 150515C00062500 C 05/15/15 62.5 20.10 24.10
ADP 150515C00065000 C 05/15/15 65.0 17.30 21.40
ADP 150515C00067500 C 05/15/15 67.5 14.90 19.20
ADP 150515C00070000 C 05/15/15 70.0 13.60 16.50
ADP 150515C00072500 C 05/15/15 72.5 11.50 13.60
ADP 150515C00075000 C 05/15/15 75.0 8.40 11.10
ADP 150515C00077500 C 05/15/15 77.5 7.50 8.00
ADP 150515C00080000 C 05/15/15 80.0 5.50 6.10
ADP 150515C00082500 C 05/15/15 82.5 4.00 4.40
ADP 150515C00085000 C 05/15/15 85.0 2.65 2.85
ADP 150515C00087500 C 05/15/15 87.5 1.55 1.80
ADP 150515C00090000 C 05/15/15 90.0 0.85 1.05
ADP 150515C00092500 C 05/15/15 92.5 0.40 0.50
ADP 150515C00095000 C 05/15/15 95.0 0.15 0.30
ADP 150515P00055000 P 05/15/15 55.0 0.00 0.40
ADP 150515P00060000 P 05/15/15 60.0 0.15 0.55
ADP 150515P00062500 P 05/15/15 62.5 0.30 0.65
ADP 150515P00065000 P 05/15/15 65.0 0.45 0.70
ADP 150515P00067500 P 05/15/15 67.5 0.50 0.85
ADP 150515P00070000 P 05/15/15 70.0 0.70 1.00
ADP 150515P00072500 P 05/15/15 72.5 0.95 1.20
ADP 150515P00075000 P 05/15/15 75.0 1.30 1.50
ADP 150515P00077500 P 05/15/15 77.5 1.75 1.95
ADP 150515P00080000 P 05/15/15 80.0 2.35 2.60
ADP 150515P00082500 P 05/15/15 82.5 3.20 3.50
ADP 150515P00085000 P 05/15/15 85.0 4.30 4.70
ADP 150515P00087500 P 05/15/15 87.5 5.70 6.10
ADP 150515P00090000 P 05/15/15 90.0 7.40 8.30
ADP 150515P00092500 P 05/15/15 92.5 9.40 10.40
ADP 150515P00095000 P 05/15/15 95.0 10.10 13.40

OPRA data is delayed 15 minutes.