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 Sep 27 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 161021C00045000 C 10/21/16 45.0 42.60 44.80
ADP 161021C00050000 C 10/21/16 50.0 37.70 40.50
ADP 161021C00055000 C 10/21/16 55.0 32.70 35.50
ADP 161021C00060000 C 10/21/16 60.0 27.70 30.20
ADP 161021C00065000 C 10/21/16 65.0 22.60 25.60
ADP 161021C00070000 C 10/21/16 70.0 17.60 20.50
ADP 161021C00075000 C 10/21/16 75.0 12.70 14.50
ADP 161021C00077500 C 10/21/16 77.5 10.90 11.70
ADP 161021C00080000 C 10/21/16 80.0 8.00 9.40
ADP 161021C00082500 C 10/21/16 82.5 5.80 7.00
ADP 161021C00085000 C 10/21/16 85.0 4.10 4.50
ADP 161021C00087500 C 10/21/16 87.5 2.05 2.30
ADP 161021C00090000 C 10/21/16 90.0 0.65 0.85
ADP 161021C00092500 C 10/21/16 92.5 0.10 0.30
ADP 161021C00095000 C 10/21/16 95.0 0.00 0.30
ADP 161021C00097500 C 10/21/16 97.5 0.00 0.30
ADP 161021C00100000 C 10/21/16 100.0 0.00 0.30
ADP 161021C00105000 C 10/21/16 105.0 0.00 0.30
ADP 161021C00110000 C 10/21/16 110.0 0.00 0.30
ADP 161021C00115000 C 10/21/16 115.0 0.00 0.30
ADP 161021C00120000 C 10/21/16 120.0 0.00 0.30
ADP 161021C00125000 C 10/21/16 125.0 0.00 0.30
ADP 161021C00130000 C 10/21/16 130.0 0.00 0.30
ADP 161021P00045000 P 10/21/16 45.0 0.00 0.30
ADP 161021P00050000 P 10/21/16 50.0 0.00 0.30
ADP 161021P00055000 P 10/21/16 55.0 0.00 0.30
ADP 161021P00060000 P 10/21/16 60.0 0.00 0.30
ADP 161021P00065000 P 10/21/16 65.0 0.00 0.30
ADP 161021P00070000 P 10/21/16 70.0 0.00 0.30
ADP 161021P00075000 P 10/21/16 75.0 0.00 0.35
ADP 161021P00077500 P 10/21/16 77.5 0.00 0.30
ADP 161021P00080000 P 10/21/16 80.0 0.05 0.35
ADP 161021P00082500 P 10/21/16 82.5 0.10 0.50
ADP 161021P00085000 P 10/21/16 85.0 0.30 0.40
ADP 161021P00087500 P 10/21/16 87.5 0.70 0.80
ADP 161021P00090000 P 10/21/16 90.0 1.70 2.00
ADP 161021P00092500 P 10/21/16 92.5 3.50 4.50
ADP 161021P00095000 P 10/21/16 95.0 5.80 7.10
ADP 161021P00097500 P 10/21/16 97.5 7.90 9.60
ADP 161021P00100000 P 10/21/16 100.0 9.50 12.30
ADP 161021P00105000 P 10/21/16 105.0 14.40 18.20
ADP 161021P00110000 P 10/21/16 110.0 19.40 23.20
ADP 161021P00115000 P 10/21/16 115.0 24.40 28.30
ADP 161021P00120000 P 10/21/16 120.0 29.70 33.30
ADP 161021P00125000 P 10/21/16 125.0 35.30 37.20
ADP 161021P00130000 P 10/21/16 130.0 39.70 42.30
ADP 161118C00045000 C 11/18/16 45.0 42.60 45.10
ADP 161118C00047500 C 11/18/16 47.5 39.00 43.20
ADP 161118C00050000 C 11/18/16 50.0 36.80 40.10
ADP 161118C00055000 C 11/18/16 55.0 31.80 34.80
ADP 161118C00060000 C 11/18/16 60.0 26.80 30.20
ADP 161118C00065000 C 11/18/16 65.0 21.60 25.60
ADP 161118C00070000 C 11/18/16 70.0 17.80 19.80
ADP 161118C00075000 C 11/18/16 75.0 13.10 14.60
ADP 161118C00077500 C 11/18/16 77.5 11.40 12.00
ADP 161118C00080000 C 11/18/16 80.0 9.00 9.70
ADP 161118C00082500 C 11/18/16 82.5 6.70 7.40
ADP 161118C00085000 C 11/18/16 85.0 4.80 5.20
ADP 161118C00087500 C 11/18/16 87.5 3.00 3.20
ADP 161118C00090000 C 11/18/16 90.0 1.50 1.60
ADP 161118C00092500 C 11/18/16 92.5 0.55 0.70
ADP 161118C00095000 C 11/18/16 95.0 0.15 0.25
ADP 161118C00097500 C 11/18/16 97.5 0.00 0.20
ADP 161118C00100000 C 11/18/16 100.0 0.00 0.10
ADP 161118C00105000 C 11/18/16 105.0 0.00 0.10
ADP 161118C00110000 C 11/18/16 110.0 0.00 0.05
ADP 161118C00115000 C 11/18/16 115.0 0.00 0.05
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 0.05
ADP 161118P00055000 P 11/18/16 55.0 0.00 0.05
ADP 161118P00060000 P 11/18/16 60.0 0.00 0.10
ADP 161118P00065000 P 11/18/16 65.0 0.05 0.15
ADP 161118P00070000 P 11/18/16 70.0 0.05 0.35
ADP 161118P00075000 P 11/18/16 75.0 0.20 0.50
ADP 161118P00077500 P 11/18/16 77.5 0.25 0.65
ADP 161118P00080000 P 11/18/16 80.0 0.40 0.55
ADP 161118P00082500 P 11/18/16 82.5 0.60 0.70
ADP 161118P00085000 P 11/18/16 85.0 0.90 1.05
ADP 161118P00087500 P 11/18/16 87.5 1.55 1.75
ADP 161118P00090000 P 11/18/16 90.0 2.55 2.75
ADP 161118P00092500 P 11/18/16 92.5 4.00 4.50
ADP 161118P00095000 P 11/18/16 95.0 6.00 6.50
ADP 161118P00097500 P 11/18/16 97.5 8.30 9.30
ADP 161118P00100000 P 11/18/16 100.0 9.40 11.90
ADP 161118P00105000 P 11/18/16 105.0 14.40 17.70
ADP 161118P00110000 P 11/18/16 110.0 20.20 23.00
ADP 161118P00115000 P 11/18/16 115.0 24.30 28.50
ADP 161118P00120000 P 11/18/16 120.0 30.10 32.80
ADP 161118P00125000 P 11/18/16 125.0 34.20 38.40
ADP 161118P00130000 P 11/18/16 130.0 40.50 42.30
ADP 170217C00045000 C 02/17/17 45.0 42.80 45.40
ADP 170217C00047500 C 02/17/17 47.5 39.80 42.30
ADP 170217C00050000 C 02/17/17 50.0 37.20 39.80
ADP 170217C00055000 C 02/17/17 55.0 32.90 35.40
ADP 170217C00060000 C 02/17/17 60.0 27.80 29.90
ADP 170217C00065000 C 02/17/17 65.0 22.90 25.80
ADP 170217C00070000 C 02/17/17 70.0 19.00 19.60
ADP 170217C00075000 C 02/17/17 75.0 14.20 14.90
ADP 170217C00077500 C 02/17/17 77.5 11.80 12.60
ADP 170217C00080000 C 02/17/17 80.0 9.60 10.40
ADP 170217C00082500 C 02/17/17 82.5 7.80 8.30
ADP 170217C00085000 C 02/17/17 85.0 5.70 6.30
ADP 170217C00087500 C 02/17/17 87.5 4.20 4.60
ADP 170217C00090000 C 02/17/17 90.0 2.80 3.10
ADP 170217C00092500 C 02/17/17 92.5 1.60 1.95
ADP 170217C00095000 C 02/17/17 95.0 0.75 1.10
ADP 170217C00097500 C 02/17/17 97.5 0.30 0.75
ADP 170217C00100000 C 02/17/17 100.0 0.05 0.25
ADP 170217C00105000 C 02/17/17 105.0 0.00 0.20
ADP 170217C00110000 C 02/17/17 110.0 0.00 0.10
ADP 170217C00115000 C 02/17/17 115.0 0.00 0.10
ADP 170217C00120000 C 02/17/17 120.0 0.00 0.05
ADP 170217C00125000 C 02/17/17 125.0 0.00 0.05
ADP 170217C00130000 C 02/17/17 130.0 0.00 0.05
ADP 170217P00045000 P 02/17/17 45.0 0.00 0.15
ADP 170217P00047500 P 02/17/17 47.5 0.05 0.20
ADP 170217P00050000 P 02/17/17 50.0 0.10 0.20
ADP 170217P00055000 P 02/17/17 55.0 0.10 0.40
ADP 170217P00060000 P 02/17/17 60.0 0.15 0.60
ADP 170217P00065000 P 02/17/17 65.0 0.20 0.75
ADP 170217P00070000 P 02/17/17 70.0 0.45 0.90
ADP 170217P00075000 P 02/17/17 75.0 0.80 1.10
ADP 170217P00077500 P 02/17/17 77.5 1.05 1.35
ADP 170217P00080000 P 02/17/17 80.0 1.35 1.65
ADP 170217P00082500 P 02/17/17 82.5 1.75 2.15
ADP 170217P00085000 P 02/17/17 85.0 2.40 2.70
ADP 170217P00087500 P 02/17/17 87.5 3.10 3.60
ADP 170217P00090000 P 02/17/17 90.0 4.10 4.60
ADP 170217P00092500 P 02/17/17 92.5 5.50 6.30
ADP 170217P00095000 P 02/17/17 95.0 7.20 7.90
ADP 170217P00097500 P 02/17/17 97.5 9.20 10.00
ADP 170217P00100000 P 02/17/17 100.0 11.40 12.10
ADP 170217P00105000 P 02/17/17 105.0 16.00 17.90
ADP 170217P00110000 P 02/17/17 110.0 20.70 22.90
ADP 170217P00115000 P 02/17/17 115.0 24.90 28.50
ADP 170217P00120000 P 02/17/17 120.0 29.80 32.80
ADP 170217P00125000 P 02/17/17 125.0 34.80 38.30
ADP 170217P00130000 P 02/17/17 130.0 40.60 42.90
ADP 170519C00045000 C 05/19/17 45.0 42.80 44.60
ADP 170519C00050000 C 05/19/17 50.0 37.20 40.70
ADP 170519C00055000 C 05/19/17 55.0 32.60 35.80
ADP 170519C00060000 C 05/19/17 60.0 27.30 31.00
ADP 170519C00065000 C 05/19/17 65.0 23.40 24.70
ADP 170519C00070000 C 05/19/17 70.0 19.10 20.00
ADP 170519C00075000 C 05/19/17 75.0 14.50 15.30
ADP 170519C00077500 C 05/19/17 77.5 12.30 13.20
ADP 170519C00080000 C 05/19/17 80.0 10.10 11.00
ADP 170519C00082500 C 05/19/17 82.5 8.10 9.20
ADP 170519C00085000 C 05/19/17 85.0 6.40 7.20
ADP 170519C00087500 C 05/19/17 87.5 4.80 5.50
ADP 170519C00090000 C 05/19/17 90.0 3.30 4.10
ADP 170519C00092500 C 05/19/17 92.5 2.20 2.90
ADP 170519C00095000 C 05/19/17 95.0 1.50 2.00
ADP 170519C00100000 C 05/19/17 100.0 0.45 0.75
ADP 170519C00105000 C 05/19/17 105.0 0.05 0.50
ADP 170519C00110000 C 05/19/17 110.0 0.00 0.25
ADP 170519C00115000 C 05/19/17 115.0 0.00 0.15
ADP 170519C00120000 C 05/19/17 120.0 0.00 0.10
ADP 170519C00125000 C 05/19/17 125.0 0.00 0.10
ADP 170519C00130000 C 05/19/17 130.0 0.00 0.10
ADP 170519P00045000 P 05/19/17 45.0 0.10 0.40
ADP 170519P00050000 P 05/19/17 50.0 0.15 0.60
ADP 170519P00055000 P 05/19/17 55.0 0.25 0.75
ADP 170519P00060000 P 05/19/17 60.0 0.40 0.75
ADP 170519P00065000 P 05/19/17 65.0 0.65 1.10
ADP 170519P00070000 P 05/19/17 70.0 0.95 1.30
ADP 170519P00075000 P 05/19/17 75.0 1.45 1.85
ADP 170519P00077500 P 05/19/17 77.5 1.85 2.20
ADP 170519P00080000 P 05/19/17 80.0 2.20 2.60
ADP 170519P00082500 P 05/19/17 82.5 2.80 3.30
ADP 170519P00085000 P 05/19/17 85.0 3.40 4.20
ADP 170519P00087500 P 05/19/17 87.5 4.40 5.10
ADP 170519P00090000 P 05/19/17 90.0 5.50 6.30
ADP 170519P00092500 P 05/19/17 92.5 6.80 7.60
ADP 170519P00095000 P 05/19/17 95.0 8.40 9.20
ADP 170519P00100000 P 05/19/17 100.0 12.10 13.10
ADP 170519P00105000 P 05/19/17 105.0 16.50 18.00
ADP 170519P00110000 P 05/19/17 110.0 20.90 23.30
ADP 170519P00115000 P 05/19/17 115.0 25.40 28.30
ADP 170519P00120000 P 05/19/17 120.0 31.00 33.30
ADP 170519P00125000 P 05/19/17 125.0 34.90 38.90
ADP 170519P00130000 P 05/19/17 130.0 40.90 43.10

OPRA data is delayed 15 minutes.