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 (2015-02-13)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 150515C00055000 C 05/15/15 55.0 28.70 31.20
ADP 150515C00060000 C 05/15/15 60.0 23.60 26.70
ADP 150515C00062500 C 05/15/15 62.5 21.00 23.70
ADP 150515C00065000 C 05/15/15 65.0 19.20 21.00
ADP 150515C00067500 C 05/15/15 67.5 16.70 18.50
ADP 150515C00070000 C 05/15/15 70.0 14.20 16.00
ADP 150515C00072500 C 05/15/15 72.5 11.70 13.50
ADP 150515C00075000 C 05/15/15 75.0 9.30 10.70
ADP 150515C00077500 C 05/15/15 77.5 7.50 8.30
ADP 150515C00080000 C 05/15/15 80.0 5.10 5.80
ADP 150515C00082500 C 05/15/15 82.5 3.00 3.20
ADP 150515C00085000 C 05/15/15 85.0 1.30 1.45
ADP 150515C00087500 C 05/15/15 87.5 0.30 0.45
ADP 150515C00090000 C 05/15/15 90.0 0.05 0.10
ADP 150515C00092500 C 05/15/15 92.5 0.00 0.05
ADP 150515C00095000 C 05/15/15 95.0 0.00 0.05
ADP 150515P00055000 P 05/15/15 55.0 0.00 0.05
ADP 150515P00060000 P 05/15/15 60.0 0.00 0.05
ADP 150515P00062500 P 05/15/15 62.5 0.00 0.05
ADP 150515P00065000 P 05/15/15 65.0 0.00 0.05
ADP 150515P00067500 P 05/15/15 67.5 0.00 0.05
ADP 150515P00070000 P 05/15/15 70.0 0.00 0.05
ADP 150515P00072500 P 05/15/15 72.5 0.00 0.10
ADP 150515P00075000 P 05/15/15 75.0 0.00 0.20
ADP 150515P00077500 P 05/15/15 77.5 0.00 0.20
ADP 150515P00080000 P 05/15/15 80.0 0.20 0.25
ADP 150515P00082500 P 05/15/15 82.5 0.50 0.60
ADP 150515P00085000 P 05/15/15 85.0 1.25 1.40
ADP 150515P00087500 P 05/15/15 87.5 2.70 2.95
ADP 150515P00090000 P 05/15/15 90.0 4.50 5.20
ADP 150515P00092500 P 05/15/15 92.5 6.90 7.60
ADP 150515P00095000 P 05/15/15 95.0 9.40 10.80
ADP 150619C00045000 C 06/19/15 45.0 38.80 41.60
ADP 150619C00047500 C 06/19/15 47.5 36.30 39.20
ADP 150619C00050000 C 06/19/15 50.0 33.80 36.70
ADP 150619C00055000 C 06/19/15 55.0 28.80 31.70
ADP 150619C00060000 C 06/19/15 60.0 24.20 26.20
ADP 150619C00065000 C 06/19/15 65.0 19.20 21.00
ADP 150619C00070000 C 06/19/15 70.0 14.30 16.00
ADP 150619C00075000 C 06/19/15 75.0 9.40 10.80
ADP 150619C00077500 C 06/19/15 77.5 7.40 8.50
ADP 150619C00080000 C 06/19/15 80.0 5.10 6.20
ADP 150619C00082500 C 06/19/15 82.5 3.50 3.70
ADP 150619C00085000 C 06/19/15 85.0 1.85 2.05
ADP 150619C00087500 C 06/19/15 87.5 0.80 0.90
ADP 150619C00090000 C 06/19/15 90.0 0.25 0.35
ADP 150619C00092500 C 06/19/15 92.5 0.00 0.10
ADP 150619C00095000 C 06/19/15 95.0 0.00 0.05
ADP 150619C00100000 C 06/19/15 100.0 0.00 0.05
ADP 150619C00105000 C 06/19/15 105.0 0.00 0.05
ADP 150619C00110000 C 06/19/15 110.0 0.00 0.05
ADP 150619C00115000 C 06/19/15 115.0 0.00 0.05
ADP 150619C00120000 C 06/19/15 120.0 0.00 0.05
ADP 150619C00125000 C 06/19/15 125.0 0.00 0.05
ADP 150619P00045000 P 06/19/15 45.0 0.00 0.05
ADP 150619P00047500 P 06/19/15 47.5 0.00 0.05
ADP 150619P00050000 P 06/19/15 50.0 0.00 0.05
ADP 150619P00055000 P 06/19/15 55.0 0.00 0.05
ADP 150619P00060000 P 06/19/15 60.0 0.00 0.05
ADP 150619P00065000 P 06/19/15 65.0 0.00 0.10
ADP 150619P00070000 P 06/19/15 70.0 0.00 0.20
ADP 150619P00075000 P 06/19/15 75.0 0.15 0.35
ADP 150619P00077500 P 06/19/15 77.5 0.35 0.45
ADP 150619P00080000 P 06/19/15 80.0 0.65 0.80
ADP 150619P00082500 P 06/19/15 82.5 1.25 1.35
ADP 150619P00085000 P 06/19/15 85.0 2.15 2.35
ADP 150619P00087500 P 06/19/15 87.5 3.60 3.80
ADP 150619P00090000 P 06/19/15 90.0 5.50 5.80
ADP 150619P00092500 P 06/19/15 92.5 7.40 8.20
ADP 150619P00095000 P 06/19/15 95.0 9.80 11.30
ADP 150619P00100000 P 06/19/15 100.0 14.50 16.40
ADP 150619P00105000 P 06/19/15 105.0 19.50 22.50
ADP 150619P00110000 P 06/19/15 110.0 24.30 26.90
ADP 150619P00115000 P 06/19/15 115.0 28.80 31.90
ADP 150619P00120000 P 06/19/15 120.0 33.80 37.40
ADP 150619P00125000 P 06/19/15 125.0 39.30 41.30
ADP 150821C00065000 C 08/21/15 65.0 19.10 21.00
ADP 150821C00070000 C 08/21/15 70.0 14.20 16.20
ADP 150821C00075000 C 08/21/15 75.0 9.70 11.70
ADP 150821C00077500 C 08/21/15 77.5 7.50 8.90
ADP 150821C00080000 C 08/21/15 80.0 6.10 6.50
ADP 150821C00082500 C 08/21/15 82.5 4.20 4.60
ADP 150821C00085000 C 08/21/15 85.0 2.75 2.90
ADP 150821C00087500 C 08/21/15 87.5 1.65 1.75
ADP 150821C00090000 C 08/21/15 90.0 0.85 1.00
ADP 150821C00092500 C 08/21/15 92.5 0.30 0.50
ADP 150821C00095000 C 08/21/15 95.0 0.10 0.25
ADP 150821C00100000 C 08/21/15 100.0 0.00 0.10
ADP 150821C00105000 C 08/21/15 105.0 0.00 0.05
ADP 150821C00110000 C 08/21/15 110.0 0.00 0.05
ADP 150821P00065000 P 08/21/15 65.0 0.10 0.35
ADP 150821P00070000 P 08/21/15 70.0 0.25 0.50
ADP 150821P00075000 P 08/21/15 75.0 0.65 0.85
ADP 150821P00077500 P 08/21/15 77.5 1.00 1.20
ADP 150821P00080000 P 08/21/15 80.0 1.45 1.60
ADP 150821P00082500 P 08/21/15 82.5 2.10 2.35
ADP 150821P00085000 P 08/21/15 85.0 3.20 3.40
ADP 150821P00087500 P 08/21/15 87.5 4.40 4.70
ADP 150821P00090000 P 08/21/15 90.0 6.10 6.50
ADP 150821P00092500 P 08/21/15 92.5 8.10 8.50
ADP 150821P00095000 P 08/21/15 95.0 10.00 11.40
ADP 150821P00100000 P 08/21/15 100.0 14.50 16.40
ADP 150821P00105000 P 08/21/15 105.0 19.50 22.00
ADP 150821P00110000 P 08/21/15 110.0 24.30 26.70
ADP 151120C00045000 C 11/20/15 45.0 38.20 41.70
ADP 151120C00047500 C 11/20/15 47.5 35.80 39.40
ADP 151120C00050000 C 11/20/15 50.0 34.20 36.50
ADP 151120C00055000 C 11/20/15 55.0 28.80 31.20
ADP 151120C00060000 C 11/20/15 60.0 23.60 26.20
ADP 151120C00065000 C 11/20/15 65.0 18.70 21.10
ADP 151120C00070000 C 11/20/15 70.0 14.10 16.40
ADP 151120C00075000 C 11/20/15 75.0 10.00 11.80
ADP 151120C00080000 C 11/20/15 80.0 6.80 7.00
ADP 151120C00082500 C 11/20/15 82.5 5.10 5.40
ADP 151120C00085000 C 11/20/15 85.0 3.70 4.00
ADP 151120C00087500 C 11/20/15 87.5 2.50 2.75
ADP 151120C00090000 C 11/20/15 90.0 1.55 1.80
ADP 151120C00092500 C 11/20/15 92.5 0.90 1.10
ADP 151120C00095000 C 11/20/15 95.0 0.45 0.70
ADP 151120C00097500 C 11/20/15 97.5 0.20 0.45
ADP 151120C00100000 C 11/20/15 100.0 0.10 0.25
ADP 151120C00105000 C 11/20/15 105.0 0.00 0.10
ADP 151120C00110000 C 11/20/15 110.0 0.00 0.05
ADP 151120C00115000 C 11/20/15 115.0 0.00 0.05
ADP 151120C00120000 C 11/20/15 120.0 0.00 0.05
ADP 151120C00125000 C 11/20/15 125.0 0.00 0.05
ADP 151120C00130000 C 11/20/15 130.0 0.00 0.05
ADP 151120P00045000 P 11/20/15 45.0 0.00 0.10
ADP 151120P00047500 P 11/20/15 47.5 0.00 0.15
ADP 151120P00050000 P 11/20/15 50.0 0.00 0.20
ADP 151120P00055000 P 11/20/15 55.0 0.00 0.35
ADP 151120P00060000 P 11/20/15 60.0 0.20 0.50
ADP 151120P00065000 P 11/20/15 65.0 0.35 0.65
ADP 151120P00070000 P 11/20/15 70.0 0.65 0.95
ADP 151120P00075000 P 11/20/15 75.0 1.35 1.55
ADP 151120P00080000 P 11/20/15 80.0 2.50 2.75
ADP 151120P00082500 P 11/20/15 82.5 3.30 3.60
ADP 151120P00085000 P 11/20/15 85.0 4.40 4.70
ADP 151120P00087500 P 11/20/15 87.5 5.60 6.00
ADP 151120P00090000 P 11/20/15 90.0 7.20 7.70
ADP 151120P00092500 P 11/20/15 92.5 9.00 9.50
ADP 151120P00095000 P 11/20/15 95.0 11.10 11.60
ADP 151120P00097500 P 11/20/15 97.5 12.70 14.70
ADP 151120P00100000 P 11/20/15 100.0 15.10 17.90
ADP 151120P00105000 P 11/20/15 105.0 19.60 22.20
ADP 151120P00110000 P 11/20/15 110.0 24.70 27.10
ADP 151120P00115000 P 11/20/15 115.0 29.20 33.00
ADP 151120P00120000 P 11/20/15 120.0 34.20 38.00
ADP 151120P00125000 P 11/20/15 125.0 39.00 43.00
ADP 151120P00130000 P 11/20/15 130.0 44.00 48.10

OPRA data is delayed 15 minutes.