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 Jan 26 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150220C00055000 C 02/20/15 55.0 29.80 32.50
ADP 150220C00060000 C 02/20/15 60.0 24.00 27.50
ADP 150220C00062500 C 02/20/15 62.5 21.40 25.40
ADP 150220C00065000 C 02/20/15 65.0 20.20 22.30
ADP 150220C00067500 C 02/20/15 67.5 17.90 19.80
ADP 150220C00070000 C 02/20/15 70.0 15.00 17.10
ADP 150220C00072500 C 02/20/15 72.5 12.80 14.60
ADP 150220C00075000 C 02/20/15 75.0 10.50 12.10
ADP 150220C00077500 C 02/20/15 77.5 8.00 9.60
ADP 150220C00080000 C 02/20/15 80.0 5.70 7.10
ADP 150220C00082500 C 02/20/15 82.5 3.90 4.30
ADP 150220C00085000 C 02/20/15 85.0 2.00 2.30
ADP 150220C00087500 C 02/20/15 87.5 0.70 0.90
ADP 150220C00090000 C 02/20/15 90.0 0.10 0.30
ADP 150220C00092500 C 02/20/15 92.5 0.00 0.10
ADP 150220C00095000 C 02/20/15 95.0 0.00 0.05
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.05
ADP 150220P00060000 P 02/20/15 60.0 0.00 0.05
ADP 150220P00062500 P 02/20/15 62.5 0.00 0.05
ADP 150220P00065000 P 02/20/15 65.0 0.00 0.05
ADP 150220P00067500 P 02/20/15 67.5 0.00 0.10
ADP 150220P00070000 P 02/20/15 70.0 0.00 0.15
ADP 150220P00072500 P 02/20/15 72.5 0.00 0.20
ADP 150220P00075000 P 02/20/15 75.0 0.00 0.20
ADP 150220P00077500 P 02/20/15 77.5 0.05 0.25
ADP 150220P00080000 P 02/20/15 80.0 0.15 0.35
ADP 150220P00082500 P 02/20/15 82.5 0.45 0.60
ADP 150220P00085000 P 02/20/15 85.0 1.05 1.25
ADP 150220P00087500 P 02/20/15 87.5 2.15 2.45
ADP 150220P00090000 P 02/20/15 90.0 3.90 4.40
ADP 150220P00092500 P 02/20/15 92.5 5.00 7.20
ADP 150220P00095000 P 02/20/15 95.0 7.90 9.60
ADP 150320C00065000 C 03/20/15 65.0 20.20 22.30
ADP 150320C00070000 C 03/20/15 70.0 15.40 17.10
ADP 150320C00075000 C 03/20/15 75.0 10.60 12.20
ADP 150320C00077500 C 03/20/15 77.5 8.20 9.80
ADP 150320C00080000 C 03/20/15 80.0 6.00 7.30
ADP 150320C00082500 C 03/20/15 82.5 4.20 4.60
ADP 150320C00085000 C 03/20/15 85.0 2.40 2.70
ADP 150320C00087500 C 03/20/15 87.5 1.05 1.35
ADP 150320C00090000 C 03/20/15 90.0 0.35 0.55
ADP 150320C00092500 C 03/20/15 92.5 0.05 0.25
ADP 150320C00095000 C 03/20/15 95.0 0.00 0.10
ADP 150320C00100000 C 03/20/15 100.0 0.00 0.05
ADP 150320C00105000 C 03/20/15 105.0 0.00 0.05
ADP 150320C00110000 C 03/20/15 110.0 0.00 0.05
ADP 150320C00115000 C 03/20/15 115.0 0.00 0.05
ADP 150320C00120000 C 03/20/15 120.0 0.00 0.05
ADP 150320P00065000 P 03/20/15 65.0 0.00 0.20
ADP 150320P00070000 P 03/20/15 70.0 0.05 0.25
ADP 150320P00075000 P 03/20/15 75.0 0.15 0.40
ADP 150320P00077500 P 03/20/15 77.5 0.25 0.50
ADP 150320P00080000 P 03/20/15 80.0 0.55 0.75
ADP 150320P00082500 P 03/20/15 82.5 1.00 1.30
ADP 150320P00085000 P 03/20/15 85.0 1.75 2.05
ADP 150320P00087500 P 03/20/15 87.5 3.00 3.40
ADP 150320P00090000 P 03/20/15 90.0 4.70 5.20
ADP 150320P00092500 P 03/20/15 92.5 6.20 7.70
ADP 150320P00095000 P 03/20/15 95.0 8.50 10.10
ADP 150320P00100000 P 03/20/15 100.0 13.20 15.10
ADP 150320P00105000 P 03/20/15 105.0 17.50 20.30
ADP 150320P00110000 P 03/20/15 110.0 22.90 25.30
ADP 150320P00115000 P 03/20/15 115.0 27.60 31.50
ADP 150320P00120000 P 03/20/15 120.0 32.50 35.70
ADP 150515C00055000 C 05/15/15 55.0 29.80 33.00
ADP 150515C00060000 C 05/15/15 60.0 24.50 28.00
ADP 150515C00062500 C 05/15/15 62.5 21.50 25.10
ADP 150515C00065000 C 05/15/15 65.0 19.00 22.60
ADP 150515C00067500 C 05/15/15 67.5 16.60 19.90
ADP 150515C00070000 C 05/15/15 70.0 14.20 17.50
ADP 150515C00072500 C 05/15/15 72.5 12.60 15.10
ADP 150515C00075000 C 05/15/15 75.0 10.60 12.70
ADP 150515C00077500 C 05/15/15 77.5 8.40 10.10
ADP 150515C00080000 C 05/15/15 80.0 6.70 7.20
ADP 150515C00082500 C 05/15/15 82.5 4.80 5.20
ADP 150515C00085000 C 05/15/15 85.0 3.10 3.60
ADP 150515C00087500 C 05/15/15 87.5 1.80 2.15
ADP 150515C00090000 C 05/15/15 90.0 0.90 1.25
ADP 150515C00092500 C 05/15/15 92.5 0.45 0.70
ADP 150515C00095000 C 05/15/15 95.0 0.20 0.35
ADP 150515P00055000 P 05/15/15 55.0 0.00 0.20
ADP 150515P00060000 P 05/15/15 60.0 0.05 0.30
ADP 150515P00062500 P 05/15/15 62.5 0.05 0.35
ADP 150515P00065000 P 05/15/15 65.0 0.10 0.35
ADP 150515P00067500 P 05/15/15 67.5 0.15 0.45
ADP 150515P00070000 P 05/15/15 70.0 0.25 0.55
ADP 150515P00072500 P 05/15/15 72.5 0.35 0.70
ADP 150515P00075000 P 05/15/15 75.0 0.50 0.80
ADP 150515P00077500 P 05/15/15 77.5 0.75 1.05
ADP 150515P00080000 P 05/15/15 80.0 1.20 1.45
ADP 150515P00082500 P 05/15/15 82.5 1.85 2.15
ADP 150515P00085000 P 05/15/15 85.0 2.70 3.00
ADP 150515P00087500 P 05/15/15 87.5 3.80 4.20
ADP 150515P00090000 P 05/15/15 90.0 5.40 6.00
ADP 150515P00092500 P 05/15/15 92.5 7.30 8.00
ADP 150515P00095000 P 05/15/15 95.0 8.90 10.40
ADP 150821C00065000 C 08/21/15 65.0 20.30 22.70
ADP 150821C00070000 C 08/21/15 70.0 15.60 17.40
ADP 150821C00075000 C 08/21/15 75.0 11.20 12.70
ADP 150821C00077500 C 08/21/15 77.5 9.10 10.40
ADP 150821C00080000 C 08/21/15 80.0 7.30 7.80
ADP 150821C00082500 C 08/21/15 82.5 5.60 6.00
ADP 150821C00085000 C 08/21/15 85.0 4.00 4.40
ADP 150821C00087500 C 08/21/15 87.5 2.75 3.10
ADP 150821C00090000 C 08/21/15 90.0 1.80 2.20
ADP 150821C00092500 C 08/21/15 92.5 1.10 1.45
ADP 150821C00095000 C 08/21/15 95.0 0.65 0.95
ADP 150821C00100000 C 08/21/15 100.0 0.05 0.35
ADP 150821C00105000 C 08/21/15 105.0 0.00 0.15
ADP 150821C00110000 C 08/21/15 110.0 0.00 0.05
ADP 150821P00065000 P 08/21/15 65.0 0.50 0.80
ADP 150821P00070000 P 08/21/15 70.0 0.80 1.05
ADP 150821P00075000 P 08/21/15 75.0 1.40 1.60
ADP 150821P00077500 P 08/21/15 77.5 1.80 2.10
ADP 150821P00080000 P 08/21/15 80.0 2.40 2.70
ADP 150821P00082500 P 08/21/15 82.5 3.10 3.50
ADP 150821P00085000 P 08/21/15 85.0 4.10 4.50
ADP 150821P00087500 P 08/21/15 87.5 5.30 5.80
ADP 150821P00090000 P 08/21/15 90.0 6.70 7.40
ADP 150821P00092500 P 08/21/15 92.5 8.50 9.20
ADP 150821P00095000 P 08/21/15 95.0 10.40 11.20
ADP 150821P00100000 P 08/21/15 100.0 13.90 16.20
ADP 150821P00105000 P 08/21/15 105.0 18.60 21.90
ADP 150821P00110000 P 08/21/15 110.0 23.50 25.90

OPRA data is delayed 15 minutes.