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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 160617C00045000 C 06/17/16 45.0 41.80 43.10
ADP 160617C00050000 C 06/17/16 50.0 36.30 38.00
ADP 160617C00055000 C 06/17/16 55.0 31.30 33.10
ADP 160617C00060000 C 06/17/16 60.0 25.80 28.70
ADP 160617C00065000 C 06/17/16 65.0 20.90 23.00
ADP 160617C00070000 C 06/17/16 70.0 16.70 18.90
ADP 160617C00075000 C 06/17/16 75.0 12.00 13.50
ADP 160617C00077500 C 06/17/16 77.5 9.40 10.70
ADP 160617C00080000 C 06/17/16 80.0 7.20 8.10
ADP 160617C00082500 C 06/17/16 82.5 5.00 5.30
ADP 160617C00085000 C 06/17/16 85.0 2.80 3.10
ADP 160617C00087500 C 06/17/16 87.5 1.10 1.20
ADP 160617C00090000 C 06/17/16 90.0 0.20 0.30
ADP 160617C00092500 C 06/17/16 92.5 0.00 0.10
ADP 160617C00095000 C 06/17/16 95.0 0.00 0.10
ADP 160617C00097500 C 06/17/16 97.5 0.00 0.05
ADP 160617C00100000 C 06/17/16 100.0 0.00 0.05
ADP 160617C00105000 C 06/17/16 105.0 0.00 0.05
ADP 160617C00110000 C 06/17/16 110.0 0.00 0.05
ADP 160617C00115000 C 06/17/16 115.0 0.00 0.05
ADP 160617C00120000 C 06/17/16 120.0 0.00 0.05
ADP 160617C00125000 C 06/17/16 125.0 0.00 0.05
ADP 160617C00130000 C 06/17/16 130.0 0.00 0.05
ADP 160617C00135000 C 06/17/16 135.0 0.00 0.05
ADP 160617P00045000 P 06/17/16 45.0 0.00 0.05
ADP 160617P00050000 P 06/17/16 50.0 0.00 0.05
ADP 160617P00055000 P 06/17/16 55.0 0.00 0.05
ADP 160617P00060000 P 06/17/16 60.0 0.00 0.05
ADP 160617P00065000 P 06/17/16 65.0 0.00 0.05
ADP 160617P00070000 P 06/17/16 70.0 0.00 0.10
ADP 160617P00075000 P 06/17/16 75.0 0.00 0.15
ADP 160617P00077500 P 06/17/16 77.5 0.00 0.20
ADP 160617P00080000 P 06/17/16 80.0 0.05 0.20
ADP 160617P00082500 P 06/17/16 82.5 0.20 0.30
ADP 160617P00085000 P 06/17/16 85.0 0.60 0.70
ADP 160617P00087500 P 06/17/16 87.5 1.50 1.60
ADP 160617P00090000 P 06/17/16 90.0 3.00 3.40
ADP 160617P00092500 P 06/17/16 92.5 5.00 5.70
ADP 160617P00095000 P 06/17/16 95.0 7.30 8.30
ADP 160617P00097500 P 06/17/16 97.5 9.80 10.70
ADP 160617P00100000 P 06/17/16 100.0 12.00 13.20
ADP 160617P00105000 P 06/17/16 105.0 17.00 18.40
ADP 160617P00110000 P 06/17/16 110.0 21.20 24.20
ADP 160617P00115000 P 06/17/16 115.0 26.30 28.40
ADP 160617P00120000 P 06/17/16 120.0 31.80 33.40
ADP 160617P00125000 P 06/17/16 125.0 36.70 38.40
ADP 160617P00130000 P 06/17/16 130.0 41.80 43.40
ADP 160617P00135000 P 06/17/16 135.0 46.80 48.30
ADP 160715C00042500 C 07/15/16 42.5 44.20 46.80
ADP 160715C00045000 C 07/15/16 45.0 41.60 43.10
ADP 160715C00050000 C 07/15/16 50.0 36.30 38.70
ADP 160715C00055000 C 07/15/16 55.0 31.30 33.70
ADP 160715C00060000 C 07/15/16 60.0 26.80 28.70
ADP 160715C00065000 C 07/15/16 65.0 22.00 23.60
ADP 160715C00070000 C 07/15/16 70.0 16.70 18.90
ADP 160715C00075000 C 07/15/16 75.0 12.10 13.50
ADP 160715C00077500 C 07/15/16 77.5 9.80 10.80
ADP 160715C00080000 C 07/15/16 80.0 7.50 7.90
ADP 160715C00082500 C 07/15/16 82.5 5.20 5.60
ADP 160715C00085000 C 07/15/16 85.0 3.30 3.60
ADP 160715C00087500 C 07/15/16 87.5 1.75 1.80
ADP 160715C00090000 C 07/15/16 90.0 0.70 0.85
ADP 160715C00092500 C 07/15/16 92.5 0.15 0.40
ADP 160715C00095000 C 07/15/16 95.0 0.00 0.20
ADP 160715C00100000 C 07/15/16 100.0 0.00 0.10
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 0.10
ADP 160715P00065000 P 07/15/16 65.0 0.00 0.15
ADP 160715P00070000 P 07/15/16 70.0 0.00 0.20
ADP 160715P00075000 P 07/15/16 75.0 0.10 0.30
ADP 160715P00077500 P 07/15/16 77.5 0.15 0.40
ADP 160715P00080000 P 07/15/16 80.0 0.40 0.50
ADP 160715P00082500 P 07/15/16 82.5 0.70 0.80
ADP 160715P00085000 P 07/15/16 85.0 1.25 1.35
ADP 160715P00087500 P 07/15/16 87.5 2.15 2.30
ADP 160715P00090000 P 07/15/16 90.0 3.50 3.90
ADP 160715P00092500 P 07/15/16 92.5 5.50 5.90
ADP 160715P00095000 P 07/15/16 95.0 7.40 8.30
ADP 160715P00100000 P 07/15/16 100.0 12.00 13.30
ADP 160715P00105000 P 07/15/16 105.0 16.50 19.60
ADP 160715P00110000 P 07/15/16 110.0 21.80 24.20
ADP 160715P00115000 P 07/15/16 115.0 26.30 29.20
ADP 160715P00120000 P 07/15/16 120.0 31.70 34.20
ADP 160715P00125000 P 07/15/16 125.0 36.20 39.30
ADP 160819C00045000 C 08/19/16 45.0 40.80 44.30
ADP 160819C00047500 C 08/19/16 47.5 38.30 42.10
ADP 160819C00050000 C 08/19/16 50.0 35.80 39.60
ADP 160819C00055000 C 08/19/16 55.0 30.90 33.80
ADP 160819C00060000 C 08/19/16 60.0 26.20 29.10
ADP 160819C00065000 C 08/19/16 65.0 21.70 23.60
ADP 160819C00070000 C 08/19/16 70.0 16.20 18.50
ADP 160819C00075000 C 08/19/16 75.0 12.40 13.60
ADP 160819C00077500 C 08/19/16 77.5 10.10 10.60
ADP 160819C00080000 C 08/19/16 80.0 7.90 8.30
ADP 160819C00082500 C 08/19/16 82.5 5.80 6.30
ADP 160819C00085000 C 08/19/16 85.0 4.00 4.40
ADP 160819C00087500 C 08/19/16 87.5 2.50 2.70
ADP 160819C00090000 C 08/19/16 90.0 1.35 1.55
ADP 160819C00092500 C 08/19/16 92.5 0.60 0.80
ADP 160819C00095000 C 08/19/16 95.0 0.25 0.30
ADP 160819C00097500 C 08/19/16 97.5 0.00 0.25
ADP 160819C00100000 C 08/19/16 100.0 0.00 0.15
ADP 160819C00105000 C 08/19/16 105.0 0.00 0.05
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 0.05
ADP 160819P00055000 P 08/19/16 55.0 0.00 0.10
ADP 160819P00060000 P 08/19/16 60.0 0.00 0.20
ADP 160819P00065000 P 08/19/16 65.0 0.05 0.25
ADP 160819P00070000 P 08/19/16 70.0 0.15 0.40
ADP 160819P00075000 P 08/19/16 75.0 0.35 0.50
ADP 160819P00077500 P 08/19/16 77.5 0.50 0.75
ADP 160819P00080000 P 08/19/16 80.0 0.85 0.95
ADP 160819P00082500 P 08/19/16 82.5 1.30 1.45
ADP 160819P00085000 P 08/19/16 85.0 1.95 2.10
ADP 160819P00087500 P 08/19/16 87.5 2.85 3.10
ADP 160819P00090000 P 08/19/16 90.0 4.10 4.50
ADP 160819P00092500 P 08/19/16 92.5 5.90 6.30
ADP 160819P00095000 P 08/19/16 95.0 8.00 8.40
ADP 160819P00097500 P 08/19/16 97.5 8.90 10.90
ADP 160819P00100000 P 08/19/16 100.0 12.10 13.30
ADP 160819P00105000 P 08/19/16 105.0 16.20 19.10
ADP 160819P00110000 P 08/19/16 110.0 20.90 24.70
ADP 160819P00115000 P 08/19/16 115.0 25.80 29.70
ADP 160819P00120000 P 08/19/16 120.0 30.90 34.30
ADP 160819P00125000 P 08/19/16 125.0 36.00 39.60
ADP 161118C00045000 C 11/18/16 45.0 42.00 43.70
ADP 161118C00047500 C 11/18/16 47.5 38.20 41.70
ADP 161118C00050000 C 11/18/16 50.0 35.20 38.60
ADP 161118C00055000 C 11/18/16 55.0 30.30 33.60
ADP 161118C00060000 C 11/18/16 60.0 25.20 28.60
ADP 161118C00065000 C 11/18/16 65.0 21.70 23.70
ADP 161118C00070000 C 11/18/16 70.0 17.60 18.00
ADP 161118C00075000 C 11/18/16 75.0 12.90 13.50
ADP 161118C00077500 C 11/18/16 77.5 10.70 11.30
ADP 161118C00080000 C 11/18/16 80.0 8.70 9.20
ADP 161118C00082500 C 11/18/16 82.5 6.80 7.30
ADP 161118C00085000 C 11/18/16 85.0 5.10 5.60
ADP 161118C00087500 C 11/18/16 87.5 3.60 4.20
ADP 161118C00090000 C 11/18/16 90.0 2.55 2.85
ADP 161118C00092500 C 11/18/16 92.5 1.55 1.90
ADP 161118C00095000 C 11/18/16 95.0 0.90 1.05
ADP 161118C00097500 C 11/18/16 97.5 0.50 0.70
ADP 161118C00100000 C 11/18/16 100.0 0.15 0.45
ADP 161118C00105000 C 11/18/16 105.0 0.00 0.20
ADP 161118C00110000 C 11/18/16 110.0 0.00 0.15
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 0.05
ADP 161118C00130000 C 11/18/16 130.0 0.00 0.05
ADP 161118P00045000 P 11/18/16 45.0 0.00 0.15
ADP 161118P00047500 P 11/18/16 47.5 0.00 0.20
ADP 161118P00050000 P 11/18/16 50.0 0.10 0.25
ADP 161118P00055000 P 11/18/16 55.0 0.20 0.30
ADP 161118P00060000 P 11/18/16 60.0 0.30 0.40
ADP 161118P00065000 P 11/18/16 65.0 0.45 0.65
ADP 161118P00070000 P 11/18/16 70.0 0.75 0.95
ADP 161118P00075000 P 11/18/16 75.0 1.20 1.40
ADP 161118P00077500 P 11/18/16 77.5 1.55 1.85
ADP 161118P00080000 P 11/18/16 80.0 2.05 2.30
ADP 161118P00082500 P 11/18/16 82.5 2.65 2.90
ADP 161118P00085000 P 11/18/16 85.0 3.40 3.70
ADP 161118P00087500 P 11/18/16 87.5 4.50 4.80
ADP 161118P00090000 P 11/18/16 90.0 5.60 6.10
ADP 161118P00092500 P 11/18/16 92.5 7.20 7.80
ADP 161118P00095000 P 11/18/16 95.0 9.10 9.60
ADP 161118P00097500 P 11/18/16 97.5 11.10 11.70
ADP 161118P00100000 P 11/18/16 100.0 13.40 13.90
ADP 161118P00105000 P 11/18/16 105.0 16.60 19.60
ADP 161118P00110000 P 11/18/16 110.0 21.20 24.20
ADP 161118P00115000 P 11/18/16 115.0 26.20 29.20
ADP 161118P00120000 P 11/18/16 120.0 31.00 34.30
ADP 161118P00125000 P 11/18/16 125.0 35.70 39.30
ADP 161118P00130000 P 11/18/16 130.0 41.10 44.30

OPRA data is delayed 15 minutes.