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 (2015-11-13)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 160219C00042500 C 02/19/16 42.5 37.20 39.50
ADP 160219C00045000 C 02/19/16 45.0 34.50 37.00
ADP 160219C00047500 C 02/19/16 47.5 31.70 34.50
ADP 160219C00050000 C 02/19/16 50.0 30.40 32.00
ADP 160219C00055000 C 02/19/16 55.0 25.40 27.00
ADP 160219C00060000 C 02/19/16 60.0 21.20 22.00
ADP 160219C00065000 C 02/19/16 65.0 16.20 16.90
ADP 160219C00067500 C 02/19/16 67.5 13.00 15.80
ADP 160219C00070000 C 02/19/16 70.0 10.60 13.30
ADP 160219C00072500 C 02/19/16 72.5 8.40 9.70
ADP 160219C00075000 C 02/19/16 75.0 6.10 7.20
ADP 160219C00077500 C 02/19/16 77.5 4.00 4.50
ADP 160219C00080000 C 02/19/16 80.0 2.20 2.45
ADP 160219C00082500 C 02/19/16 82.5 0.85 1.05
ADP 160219C00085000 C 02/19/16 85.0 0.15 0.30
ADP 160219C00087500 C 02/19/16 87.5 0.00 0.10
ADP 160219C00090000 C 02/19/16 90.0 0.00 0.05
ADP 160219C00092500 C 02/19/16 92.5 0.00 0.05
ADP 160219C00095000 C 02/19/16 95.0 0.00 0.05
ADP 160219C00100000 C 02/19/16 100.0 0.00 0.05
ADP 160219C00105000 C 02/19/16 105.0 0.00 0.05
ADP 160219C00110000 C 02/19/16 110.0 0.00 0.05
ADP 160219C00115000 C 02/19/16 115.0 0.00 0.05
ADP 160219C00120000 C 02/19/16 120.0 0.00 0.05
ADP 160219C00125000 C 02/19/16 125.0 0.00 0.05
ADP 160219P00042500 P 02/19/16 42.5 0.00 0.05
ADP 160219P00045000 P 02/19/16 45.0 0.00 0.05
ADP 160219P00047500 P 02/19/16 47.5 0.00 0.05
ADP 160219P00050000 P 02/19/16 50.0 0.00 0.05
ADP 160219P00055000 P 02/19/16 55.0 0.00 0.05
ADP 160219P00060000 P 02/19/16 60.0 0.00 0.05
ADP 160219P00065000 P 02/19/16 65.0 0.00 0.05
ADP 160219P00067500 P 02/19/16 67.5 0.00 0.10
ADP 160219P00070000 P 02/19/16 70.0 0.00 0.10
ADP 160219P00072500 P 02/19/16 72.5 0.00 0.20
ADP 160219P00075000 P 02/19/16 75.0 0.20 0.30
ADP 160219P00077500 P 02/19/16 77.5 0.45 0.60
ADP 160219P00080000 P 02/19/16 80.0 1.00 1.15
ADP 160219P00082500 P 02/19/16 82.5 2.10 2.30
ADP 160219P00085000 P 02/19/16 85.0 3.80 4.20
ADP 160219P00087500 P 02/19/16 87.5 4.30 6.80
ADP 160219P00090000 P 02/19/16 90.0 7.40 9.30
ADP 160219P00092500 P 02/19/16 92.5 9.40 12.00
ADP 160219P00095000 P 02/19/16 95.0 11.70 14.40
ADP 160219P00100000 P 02/19/16 100.0 16.70 19.90
ADP 160219P00105000 P 02/19/16 105.0 21.80 24.80
ADP 160219P00110000 P 02/19/16 110.0 26.70 29.90
ADP 160219P00115000 P 02/19/16 115.0 31.70 34.90
ADP 160219P00120000 P 02/19/16 120.0 36.70 40.40
ADP 160219P00125000 P 02/19/16 125.0 41.70 44.90
ADP 160318C00040000 C 03/18/16 40.0 40.60 43.30
ADP 160318C00042500 C 03/18/16 42.5 38.10 40.80
ADP 160318C00045000 C 03/18/16 45.0 35.60 38.30
ADP 160318C00050000 C 03/18/16 50.0 30.60 33.30
ADP 160318C00055000 C 03/18/16 55.0 25.50 28.20
ADP 160318C00060000 C 03/18/16 60.0 20.30 23.30
ADP 160318C00065000 C 03/18/16 65.0 15.30 18.40
ADP 160318C00070000 C 03/18/16 70.0 10.90 13.50
ADP 160318C00072500 C 03/18/16 72.5 8.70 11.10
ADP 160318C00075000 C 03/18/16 75.0 6.60 8.70
ADP 160318C00077500 C 03/18/16 77.5 4.70 5.10
ADP 160318C00080000 C 03/18/16 80.0 2.95 3.40
ADP 160318C00082500 C 03/18/16 82.5 1.70 1.90
ADP 160318C00085000 C 03/18/16 85.0 0.75 0.95
ADP 160318C00087500 C 03/18/16 87.5 0.25 0.45
ADP 160318C00090000 C 03/18/16 90.0 0.05 0.25
ADP 160318C00095000 C 03/18/16 95.0 0.00 0.10
ADP 160318C00100000 C 03/18/16 100.0 0.00 0.05
ADP 160318C00105000 C 03/18/16 105.0 0.00 0.05
ADP 160318C00110000 C 03/18/16 110.0 0.00 0.05
ADP 160318C00115000 C 03/18/16 115.0 0.00 0.05
ADP 160318P00040000 P 03/18/16 40.0 0.00 0.05
ADP 160318P00042500 P 03/18/16 42.5 0.00 0.05
ADP 160318P00045000 P 03/18/16 45.0 0.00 0.05
ADP 160318P00050000 P 03/18/16 50.0 0.00 0.05
ADP 160318P00055000 P 03/18/16 55.0 0.00 0.10
ADP 160318P00060000 P 03/18/16 60.0 0.00 0.15
ADP 160318P00065000 P 03/18/16 65.0 0.15 0.25
ADP 160318P00070000 P 03/18/16 70.0 0.35 0.50
ADP 160318P00072500 P 03/18/16 72.5 0.55 0.70
ADP 160318P00075000 P 03/18/16 75.0 0.90 1.10
ADP 160318P00077500 P 03/18/16 77.5 1.40 1.55
ADP 160318P00080000 P 03/18/16 80.0 2.25 2.40
ADP 160318P00082500 P 03/18/16 82.5 3.40 3.80
ADP 160318P00085000 P 03/18/16 85.0 4.90 5.40
ADP 160318P00087500 P 03/18/16 87.5 6.90 7.40
ADP 160318P00090000 P 03/18/16 90.0 7.40 10.10
ADP 160318P00095000 P 03/18/16 95.0 12.30 15.20
ADP 160318P00100000 P 03/18/16 100.0 17.20 20.80
ADP 160318P00105000 P 03/18/16 105.0 22.30 25.40
ADP 160318P00110000 P 03/18/16 110.0 27.20 30.40
ADP 160318P00115000 P 03/18/16 115.0 32.30 35.60
ADP 160520C00040000 C 05/20/16 40.0 39.30 43.20
ADP 160520C00042500 C 05/20/16 42.5 36.80 40.70
ADP 160520C00045000 C 05/20/16 45.0 34.30 38.20
ADP 160520C00050000 C 05/20/16 50.0 29.30 33.20
ADP 160520C00055000 C 05/20/16 55.0 24.30 28.30
ADP 160520C00060000 C 05/20/16 60.0 19.40 23.30
ADP 160520C00065000 C 05/20/16 65.0 15.50 18.50
ADP 160520C00070000 C 05/20/16 70.0 11.60 13.90
ADP 160520C00072500 C 05/20/16 72.5 9.50 11.60
ADP 160520C00075000 C 05/20/16 75.0 7.60 8.10
ADP 160520C00077500 C 05/20/16 77.5 5.80 6.30
ADP 160520C00080000 C 05/20/16 80.0 4.30 4.70
ADP 160520C00082500 C 05/20/16 82.5 2.95 3.30
ADP 160520C00085000 C 05/20/16 85.0 1.90 2.20
ADP 160520C00087500 C 05/20/16 87.5 1.15 1.45
ADP 160520C00090000 C 05/20/16 90.0 0.65 0.95
ADP 160520C00092500 C 05/20/16 92.5 0.30 0.65
ADP 160520C00095000 C 05/20/16 95.0 0.10 0.40
ADP 160520C00100000 C 05/20/16 100.0 0.00 0.15
ADP 160520C00105000 C 05/20/16 105.0 0.00 0.10
ADP 160520C00110000 C 05/20/16 110.0 0.00 0.10
ADP 160520C00115000 C 05/20/16 115.0 0.00 0.05
ADP 160520C00120000 C 05/20/16 120.0 0.00 0.05
ADP 160520P00040000 P 05/20/16 40.0 0.00 0.10
ADP 160520P00042500 P 05/20/16 42.5 0.00 0.10
ADP 160520P00045000 P 05/20/16 45.0 0.00 0.10
ADP 160520P00050000 P 05/20/16 50.0 0.00 0.20
ADP 160520P00055000 P 05/20/16 55.0 0.00 0.35
ADP 160520P00060000 P 05/20/16 60.0 0.10 0.50
ADP 160520P00065000 P 05/20/16 65.0 0.50 0.65
ADP 160520P00070000 P 05/20/16 70.0 1.05 1.20
ADP 160520P00072500 P 05/20/16 72.5 1.45 1.65
ADP 160520P00075000 P 05/20/16 75.0 1.95 2.15
ADP 160520P00077500 P 05/20/16 77.5 2.70 2.90
ADP 160520P00080000 P 05/20/16 80.0 3.60 3.90
ADP 160520P00082500 P 05/20/16 82.5 4.80 5.00
ADP 160520P00085000 P 05/20/16 85.0 6.10 6.40
ADP 160520P00087500 P 05/20/16 87.5 7.70 8.40
ADP 160520P00090000 P 05/20/16 90.0 9.70 10.40
ADP 160520P00092500 P 05/20/16 92.5 10.30 12.70
ADP 160520P00095000 P 05/20/16 95.0 12.60 15.00
ADP 160520P00100000 P 05/20/16 100.0 17.40 20.00
ADP 160520P00105000 P 05/20/16 105.0 22.40 25.10
ADP 160520P00110000 P 05/20/16 110.0 27.30 31.20
ADP 160520P00115000 P 05/20/16 115.0 32.40 36.10
ADP 160520P00120000 P 05/20/16 120.0 37.20 41.10
ADP 160819C00045000 C 08/19/16 45.0 34.50 38.40
ADP 160819C00050000 C 08/19/16 50.0 29.10 33.50
ADP 160819C00055000 C 08/19/16 55.0 24.20 28.50
ADP 160819C00060000 C 08/19/16 60.0 20.70 23.50
ADP 160819C00065000 C 08/19/16 65.0 16.20 18.90
ADP 160819C00070000 C 08/19/16 70.0 11.80 14.40
ADP 160819C00075000 C 08/19/16 75.0 8.50 8.90
ADP 160819C00077500 C 08/19/16 77.5 6.80 7.20
ADP 160819C00080000 C 08/19/16 80.0 5.30 5.70
ADP 160819C00082500 C 08/19/16 82.5 4.00 4.40
ADP 160819C00085000 C 08/19/16 85.0 2.90 3.30
ADP 160819C00087500 C 08/19/16 87.5 2.05 2.35
ADP 160819C00090000 C 08/19/16 90.0 1.35 1.65
ADP 160819C00092500 C 08/19/16 92.5 0.85 1.25
ADP 160819C00095000 C 08/19/16 95.0 0.50 0.90
ADP 160819C00100000 C 08/19/16 100.0 0.10 0.40
ADP 160819C00105000 C 08/19/16 105.0 0.00 0.15
ADP 160819C00110000 C 08/19/16 110.0 0.00 0.10
ADP 160819C00115000 C 08/19/16 115.0 0.00 0.10
ADP 160819C00120000 C 08/19/16 120.0 0.00 0.10
ADP 160819C00125000 C 08/19/16 125.0 0.00 0.05
ADP 160819P00045000 P 08/19/16 45.0 0.00 0.35
ADP 160819P00050000 P 08/19/16 50.0 0.05 0.50
ADP 160819P00055000 P 08/19/16 55.0 0.20 0.60
ADP 160819P00060000 P 08/19/16 60.0 0.75 0.90
ADP 160819P00065000 P 08/19/16 65.0 1.15 1.40
ADP 160819P00070000 P 08/19/16 70.0 1.95 2.15
ADP 160819P00075000 P 08/19/16 75.0 3.10 3.40
ADP 160819P00077500 P 08/19/16 77.5 3.90 4.20
ADP 160819P00080000 P 08/19/16 80.0 4.90 5.10
ADP 160819P00082500 P 08/19/16 82.5 6.10 6.40
ADP 160819P00085000 P 08/19/16 85.0 7.50 7.80
ADP 160819P00087500 P 08/19/16 87.5 9.10 9.40
ADP 160819P00090000 P 08/19/16 90.0 10.70 11.50
ADP 160819P00092500 P 08/19/16 92.5 12.80 13.50
ADP 160819P00095000 P 08/19/16 95.0 14.90 15.70
ADP 160819P00100000 P 08/19/16 100.0 17.80 20.70
ADP 160819P00105000 P 08/19/16 105.0 22.40 25.70
ADP 160819P00110000 P 08/19/16 110.0 27.30 30.80
ADP 160819P00115000 P 08/19/16 115.0 32.40 35.90
ADP 160819P00120000 P 08/19/16 120.0 37.20 41.40
ADP 160819P00125000 P 08/19/16 125.0 42.40 47.00

OPRA data is delayed 15 minutes.