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 (2017-02-10)Premium Content

Automatic Data Processing Inc (ADP)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 170421C00050000 C 04/21/17 50.0 52.20 53.90
ADP 170421C00055000 C 04/21/17 55.0 45.50 50.10
ADP 170421C00060000 C 04/21/17 60.0 41.20 44.20
ADP 170421C00065000 C 04/21/17 65.0 36.30 38.90
ADP 170421C00070000 C 04/21/17 70.0 32.30 33.70
ADP 170421C00075000 C 04/21/17 75.0 27.20 28.40
ADP 170421C00080000 C 04/21/17 80.0 22.30 23.30
ADP 170421C00085000 C 04/21/17 85.0 16.90 18.30
ADP 170421C00090000 C 04/21/17 90.0 12.50 13.50
ADP 170421C00092500 C 04/21/17 92.5 10.10 10.80
ADP 170421C00095000 C 04/21/17 95.0 7.50 8.40
ADP 170421C00097500 C 04/21/17 97.5 5.20 6.00
ADP 170421C00100000 C 04/21/17 100.0 3.20 3.80
ADP 170421C00105000 C 04/21/17 105.0 0.45 0.65
ADP 170421C00110000 C 04/21/17 110.0 0.00 0.15
ADP 170421C00115000 C 04/21/17 115.0 0.00 0.15
ADP 170421C00120000 C 04/21/17 120.0 0.00 0.10
ADP 170421C00125000 C 04/21/17 125.0 0.00 0.05
ADP 170421C00130000 C 04/21/17 130.0 0.00 0.15
ADP 170421C00135000 C 04/21/17 135.0 0.00 0.15
ADP 170421C00140000 C 04/21/17 140.0 0.00 0.15
ADP 170421C00145000 C 04/21/17 145.0 0.00 0.15
ADP 170421P00050000 P 04/21/17 50.0 0.00 0.15
ADP 170421P00055000 P 04/21/17 55.0 0.00 0.10
ADP 170421P00060000 P 04/21/17 60.0 0.00 0.05
ADP 170421P00065000 P 04/21/17 65.0 0.00 0.15
ADP 170421P00070000 P 04/21/17 70.0 0.00 0.15
ADP 170421P00075000 P 04/21/17 75.0 0.00 0.15
ADP 170421P00080000 P 04/21/17 80.0 0.00 0.10
ADP 170421P00085000 P 04/21/17 85.0 0.00 0.15
ADP 170421P00090000 P 04/21/17 90.0 0.00 0.15
ADP 170421P00092500 P 04/21/17 92.5 0.00 0.15
ADP 170421P00095000 P 04/21/17 95.0 0.05 0.15
ADP 170421P00097500 P 04/21/17 97.5 0.15 0.35
ADP 170421P00100000 P 04/21/17 100.0 0.50 0.60
ADP 170421P00105000 P 04/21/17 105.0 2.55 3.10
ADP 170421P00110000 P 04/21/17 110.0 6.70 7.80
ADP 170421P00115000 P 04/21/17 115.0 11.40 12.80
ADP 170421P00120000 P 04/21/17 120.0 16.70 17.70
ADP 170421P00125000 P 04/21/17 125.0 21.80 22.70
ADP 170421P00130000 P 04/21/17 130.0 26.70 27.80
ADP 170421P00135000 P 04/21/17 135.0 31.30 32.70
ADP 170421P00140000 P 04/21/17 140.0 36.70 37.70
ADP 170421P00145000 P 04/21/17 145.0 41.70 42.80
ADP 170519C00045000 C 05/19/17 45.0 57.20 58.40
ADP 170519C00047500 C 05/19/17 47.5 53.10 56.60
ADP 170519C00050000 C 05/19/17 50.0 52.30 54.20
ADP 170519C00055000 C 05/19/17 55.0 47.30 49.20
ADP 170519C00060000 C 05/19/17 60.0 42.30 43.40
ADP 170519C00065000 C 05/19/17 65.0 37.30 38.40
ADP 170519C00070000 C 05/19/17 70.0 32.40 33.30
ADP 170519C00075000 C 05/19/17 75.0 27.40 28.40
ADP 170519C00077500 C 05/19/17 77.5 24.80 26.00
ADP 170519C00080000 C 05/19/17 80.0 22.40 23.50
ADP 170519C00082500 C 05/19/17 82.5 20.00 20.90
ADP 170519C00085000 C 05/19/17 85.0 17.10 19.90
ADP 170519C00087500 C 05/19/17 87.5 14.50 17.70
ADP 170519C00090000 C 05/19/17 90.0 12.60 13.70
ADP 170519C00092500 C 05/19/17 92.5 10.30 11.30
ADP 170519C00095000 C 05/19/17 95.0 8.00 9.10
ADP 170519C00097500 C 05/19/17 97.5 5.90 6.50
ADP 170519C00100000 C 05/19/17 100.0 4.20 4.60
ADP 170519C00105000 C 05/19/17 105.0 1.55 1.70
ADP 170519C00110000 C 05/19/17 110.0 0.25 0.50
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 0.15
ADP 170519C00130000 C 05/19/17 130.0 0.00 0.15
ADP 170519P00045000 P 05/19/17 45.0 0.00 0.05
ADP 170519P00047500 P 05/19/17 47.5 0.00 0.10
ADP 170519P00050000 P 05/19/17 50.0 0.00 0.10
ADP 170519P00055000 P 05/19/17 55.0 0.00 0.10
ADP 170519P00060000 P 05/19/17 60.0 0.00 0.10
ADP 170519P00065000 P 05/19/17 65.0 0.00 0.15
ADP 170519P00070000 P 05/19/17 70.0 0.00 0.15
ADP 170519P00075000 P 05/19/17 75.0 0.00 0.15
ADP 170519P00077500 P 05/19/17 77.5 0.00 0.15
ADP 170519P00080000 P 05/19/17 80.0 0.05 0.15
ADP 170519P00082500 P 05/19/17 82.5 0.05 0.15
ADP 170519P00085000 P 05/19/17 85.0 0.10 0.30
ADP 170519P00087500 P 05/19/17 87.5 0.10 0.30
ADP 170519P00090000 P 05/19/17 90.0 0.15 0.40
ADP 170519P00092500 P 05/19/17 92.5 0.30 0.45
ADP 170519P00095000 P 05/19/17 95.0 0.50 0.65
ADP 170519P00097500 P 05/19/17 97.5 0.80 1.00
ADP 170519P00100000 P 05/19/17 100.0 1.40 1.50
ADP 170519P00105000 P 05/19/17 105.0 3.50 3.90
ADP 170519P00110000 P 05/19/17 110.0 7.00 7.80
ADP 170519P00115000 P 05/19/17 115.0 11.70 12.80
ADP 170519P00120000 P 05/19/17 120.0 16.70 18.60
ADP 170519P00125000 P 05/19/17 125.0 21.80 23.50
ADP 170519P00130000 P 05/19/17 130.0 26.90 27.60
ADP 170818C00050000 C 08/18/17 50.0 52.20 54.00
ADP 170818C00055000 C 08/18/17 55.0 47.40 48.80
ADP 170818C00060000 C 08/18/17 60.0 42.30 43.50
ADP 170818C00065000 C 08/18/17 65.0 37.40 39.00
ADP 170818C00070000 C 08/18/17 70.0 32.40 34.00
ADP 170818C00075000 C 08/18/17 75.0 27.60 29.00
ADP 170818C00080000 C 08/18/17 80.0 22.70 24.10
ADP 170818C00085000 C 08/18/17 85.0 17.80 19.10
ADP 170818C00090000 C 08/18/17 90.0 13.20 14.60
ADP 170818C00092500 C 08/18/17 92.5 11.40 12.10
ADP 170818C00095000 C 08/18/17 95.0 9.20 10.10
ADP 170818C00097500 C 08/18/17 97.5 7.30 8.00
ADP 170818C00100000 C 08/18/17 100.0 5.80 6.30
ADP 170818C00105000 C 08/18/17 105.0 2.80 3.30
ADP 170818C00110000 C 08/18/17 110.0 1.20 1.50
ADP 170818C00115000 C 08/18/17 115.0 0.30 0.75
ADP 170818C00120000 C 08/18/17 120.0 0.05 0.20
ADP 170818C00125000 C 08/18/17 125.0 0.00 0.15
ADP 170818C00130000 C 08/18/17 130.0 0.00 0.15
ADP 170818C00135000 C 08/18/17 135.0 0.00 0.10
ADP 170818C00140000 C 08/18/17 140.0 0.00 0.20
ADP 170818C00145000 C 08/18/17 145.0 0.00 0.15
ADP 170818P00050000 P 08/18/17 50.0 0.00 0.20
ADP 170818P00055000 P 08/18/17 55.0 0.00 0.15
ADP 170818P00060000 P 08/18/17 60.0 0.00 0.15
ADP 170818P00065000 P 08/18/17 65.0 0.05 0.20
ADP 170818P00070000 P 08/18/17 70.0 0.10 0.30
ADP 170818P00075000 P 08/18/17 75.0 0.15 0.45
ADP 170818P00080000 P 08/18/17 80.0 0.30 0.55
ADP 170818P00085000 P 08/18/17 85.0 0.50 0.80
ADP 170818P00090000 P 08/18/17 90.0 0.95 1.15
ADP 170818P00092500 P 08/18/17 92.5 1.25 1.60
ADP 170818P00095000 P 08/18/17 95.0 1.70 1.95
ADP 170818P00097500 P 08/18/17 97.5 2.15 2.65
ADP 170818P00100000 P 08/18/17 100.0 2.90 3.50
ADP 170818P00105000 P 08/18/17 105.0 5.10 5.80
ADP 170818P00110000 P 08/18/17 110.0 8.50 9.20
ADP 170818P00115000 P 08/18/17 115.0 12.50 13.60
ADP 170818P00120000 P 08/18/17 120.0 16.60 18.30
ADP 170818P00125000 P 08/18/17 125.0 22.00 23.00
ADP 170818P00130000 P 08/18/17 130.0 26.50 28.10
ADP 170818P00135000 P 08/18/17 135.0 30.60 33.00
ADP 170818P00140000 P 08/18/17 140.0 36.50 38.10
ADP 170818P00145000 P 08/18/17 145.0 41.90 43.00
ADP 171117C00070000 C 11/17/17 70.0 32.70 33.70
ADP 171117C00075000 C 11/17/17 75.0 27.30 29.90
ADP 171117C00080000 C 11/17/17 80.0 23.10 24.60
ADP 171117C00085000 C 11/17/17 85.0 18.50 19.90
ADP 171117C00090000 C 11/17/17 90.0 14.20 15.40
ADP 171117C00095000 C 11/17/17 95.0 10.30 11.30
ADP 171117C00097500 C 11/17/17 97.5 8.50 9.30
ADP 171117C00100000 C 11/17/17 100.0 6.90 7.60
ADP 171117C00105000 C 11/17/17 105.0 4.40 4.80
ADP 171117C00110000 C 11/17/17 110.0 2.35 2.90
ADP 171117C00115000 C 11/17/17 115.0 1.20 1.70
ADP 171117C00120000 C 11/17/17 120.0 0.45 0.95
ADP 171117C00125000 C 11/17/17 125.0 0.15 0.60
ADP 171117C00130000 C 11/17/17 130.0 0.00 0.35
ADP 171117C00135000 C 11/17/17 135.0 0.00 0.30
ADP 171117C00140000 C 11/17/17 140.0 0.00 0.25
ADP 171117C00145000 C 11/17/17 145.0 0.00 0.20
ADP 171117C00150000 C 11/17/17 150.0 0.00 0.20
ADP 171117P00070000 P 11/17/17 70.0 0.50 0.90
ADP 171117P00075000 P 11/17/17 75.0 0.70 1.00
ADP 171117P00080000 P 11/17/17 80.0 1.00 1.50
ADP 171117P00085000 P 11/17/17 85.0 1.50 1.90
ADP 171117P00090000 P 11/17/17 90.0 2.15 2.45
ADP 171117P00095000 P 11/17/17 95.0 3.20 3.60
ADP 171117P00097500 P 11/17/17 97.5 3.90 4.30
ADP 171117P00100000 P 11/17/17 100.0 4.80 5.20
ADP 171117P00105000 P 11/17/17 105.0 7.00 7.50
ADP 171117P00110000 P 11/17/17 110.0 9.90 10.80
ADP 171117P00115000 P 11/17/17 115.0 13.60 14.60
ADP 171117P00120000 P 11/17/17 120.0 17.50 19.00
ADP 171117P00125000 P 11/17/17 125.0 22.00 24.10
ADP 171117P00130000 P 11/17/17 130.0 26.30 28.90
ADP 171117P00135000 P 11/17/17 135.0 31.20 33.80
ADP 171117P00140000 P 11/17/17 140.0 36.10 38.80
ADP 171117P00145000 P 11/17/17 145.0 40.70 44.50
ADP 171117P00150000 P 11/17/17 150.0 46.90 48.20
ADP 180119C00045000 C 01/19/18 45.0 57.30 58.50
ADP 180119C00047500 C 01/19/18 47.5 53.80 58.00
ADP 180119C00050000 C 01/19/18 50.0 51.30 55.50
ADP 180119C00055000 C 01/19/18 55.0 46.40 50.50
ADP 180119C00060000 C 01/19/18 60.0 41.50 45.50
ADP 180119C00065000 C 01/19/18 65.0 36.60 40.90
ADP 180119C00070000 C 01/19/18 70.0 31.80 36.00
ADP 180119C00075000 C 01/19/18 75.0 27.70 29.60
ADP 180119C00077500 C 01/19/18 77.5 25.60 27.30
ADP 180119C00080000 C 01/19/18 80.0 23.40 24.70
ADP 180119C00082500 C 01/19/18 82.5 21.10 22.60
ADP 180119C00085000 C 01/19/18 85.0 18.90 20.40
ADP 180119C00087500 C 01/19/18 87.5 16.80 18.30
ADP 180119C00090000 C 01/19/18 90.0 14.80 16.10
ADP 180119C00092500 C 01/19/18 92.5 12.80 13.90
ADP 180119C00095000 C 01/19/18 95.0 11.00 12.00
ADP 180119C00097500 C 01/19/18 97.5 9.30 10.20
ADP 180119C00100000 C 01/19/18 100.0 8.00 8.60
ADP 180119C00105000 C 01/19/18 105.0 5.30 5.80
ADP 180119C00110000 C 01/19/18 110.0 3.20 3.80
ADP 180119C00115000 C 01/19/18 115.0 1.70 2.55
ADP 180119C00120000 C 01/19/18 120.0 0.85 1.55
ADP 180119C00125000 C 01/19/18 125.0 0.35 0.90
ADP 180119C00130000 C 01/19/18 130.0 0.10 0.60
ADP 180119C00135000 C 01/19/18 135.0 0.00 0.45
ADP 180119P00045000 P 01/19/18 45.0 0.05 0.50
ADP 180119P00047500 P 01/19/18 47.5 0.10 0.75
ADP 180119P00050000 P 01/19/18 50.0 0.10 0.60
ADP 180119P00055000 P 01/19/18 55.0 0.30 0.75
ADP 180119P00060000 P 01/19/18 60.0 0.30 0.95
ADP 180119P00065000 P 01/19/18 65.0 0.50 1.10
ADP 180119P00070000 P 01/19/18 70.0 0.85 1.25
ADP 180119P00075000 P 01/19/18 75.0 1.10 1.55
ADP 180119P00077500 P 01/19/18 77.5 1.30 1.70
ADP 180119P00080000 P 01/19/18 80.0 1.60 2.05
ADP 180119P00082500 P 01/19/18 82.5 1.80 2.30
ADP 180119P00085000 P 01/19/18 85.0 2.20 2.70
ADP 180119P00087500 P 01/19/18 87.5 2.60 2.95
ADP 180119P00090000 P 01/19/18 90.0 3.00 3.50
ADP 180119P00092500 P 01/19/18 92.5 3.60 4.10
ADP 180119P00095000 P 01/19/18 95.0 4.40 4.80
ADP 180119P00097500 P 01/19/18 97.5 5.20 5.60
ADP 180119P00100000 P 01/19/18 100.0 6.10 6.50
ADP 180119P00105000 P 01/19/18 105.0 8.10 8.80
ADP 180119P00110000 P 01/19/18 110.0 10.80 12.10
ADP 180119P00115000 P 01/19/18 115.0 14.30 15.80
ADP 180119P00120000 P 01/19/18 120.0 18.30 19.80
ADP 180119P00125000 P 01/19/18 125.0 22.70 24.30
ADP 180119P00130000 P 01/19/18 130.0 26.70 30.50
ADP 180119P00135000 P 01/19/18 135.0 32.20 33.70
ADP 190118C00045000 C 01/18/19 45.0 57.20 58.50
ADP 190118C00047500 C 01/18/19 47.5 53.10 57.70
ADP 190118C00050000 C 01/18/19 50.0 50.70 55.00
ADP 190118C00055000 C 01/18/19 55.0 46.20 49.90
ADP 190118C00060000 C 01/18/19 60.0 42.50 45.00
ADP 190118C00065000 C 01/18/19 65.0 37.80 39.90
ADP 190118C00070000 C 01/18/19 70.0 33.00 35.30
ADP 190118C00075000 C 01/18/19 75.0 28.70 31.20
ADP 190118C00077500 C 01/18/19 77.5 26.60 29.10
ADP 190118C00080000 C 01/18/19 80.0 24.70 27.10
ADP 190118C00082500 C 01/18/19 82.5 22.60 25.10
ADP 190118C00085000 C 01/18/19 85.0 20.70 23.30
ADP 190118C00087500 C 01/18/19 87.5 18.80 21.40
ADP 190118C00090000 C 01/18/19 90.0 17.10 19.60
ADP 190118C00092500 C 01/18/19 92.5 15.60 17.90
ADP 190118C00095000 C 01/18/19 95.0 13.80 16.30
ADP 190118C00097500 C 01/18/19 97.5 12.30 14.80
ADP 190118C00100000 C 01/18/19 100.0 11.00 13.20
ADP 190118C00105000 C 01/18/19 105.0 8.40 10.40
ADP 190118C00110000 C 01/18/19 110.0 6.50 8.20
ADP 190118C00115000 C 01/18/19 115.0 5.00 6.30
ADP 190118C00120000 C 01/18/19 120.0 3.30 4.90
ADP 190118C00125000 C 01/18/19 125.0 2.20 3.60
ADP 190118C00130000 C 01/18/19 130.0 1.65 2.65
ADP 190118C00135000 C 01/18/19 135.0 1.15 1.95
ADP 190118C00140000 C 01/18/19 140.0 0.60 1.45
ADP 190118P00045000 P 01/18/19 45.0 0.70 1.55
ADP 190118P00047500 P 01/18/19 47.5 0.80 1.65
ADP 190118P00050000 P 01/18/19 50.0 0.80 1.75
ADP 190118P00055000 P 01/18/19 55.0 1.30 2.05
ADP 190118P00060000 P 01/18/19 60.0 1.45 2.45
ADP 190118P00065000 P 01/18/19 65.0 1.90 2.90
ADP 190118P00070000 P 01/18/19 70.0 2.45 3.20
ADP 190118P00075000 P 01/18/19 75.0 3.10 4.30
ADP 190118P00077500 P 01/18/19 77.5 3.50 4.60
ADP 190118P00080000 P 01/18/19 80.0 4.00 5.20
ADP 190118P00082500 P 01/18/19 82.5 4.50 5.70
ADP 190118P00085000 P 01/18/19 85.0 5.00 6.30
ADP 190118P00087500 P 01/18/19 87.5 5.70 7.00
ADP 190118P00090000 P 01/18/19 90.0 6.50 7.50
ADP 190118P00092500 P 01/18/19 92.5 7.20 8.50
ADP 190118P00095000 P 01/18/19 95.0 7.90 9.40
ADP 190118P00097500 P 01/18/19 97.5 8.80 10.30
ADP 190118P00100000 P 01/18/19 100.0 9.90 11.30
ADP 190118P00105000 P 01/18/19 105.0 12.00 13.80
ADP 190118P00110000 P 01/18/19 110.0 14.50 16.60
ADP 190118P00115000 P 01/18/19 115.0 17.60 19.80
ADP 190118P00120000 P 01/18/19 120.0 20.80 23.30
ADP 190118P00125000 P 01/18/19 125.0 24.60 27.10
ADP 190118P00130000 P 01/18/19 130.0 28.70 31.20
ADP 190118P00135000 P 01/18/19 135.0 33.10 35.50
ADP 190118P00140000 P 01/18/19 140.0 37.70 40.00

OPRA data is delayed 15 minutes.