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 (2014-08-15)Premium Content

Automatic Data Proccessing Inc (ADP)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 141122C00060000 C 11/22/14 60.0 19.90 22.40
ADP 141122C00062500 C 11/22/14 62.5 18.50 19.90
ADP 141122C00065000 C 11/22/14 65.0 15.90 17.50
ADP 141122C00067500 C 11/22/14 67.5 13.50 14.70
ADP 141122C00070000 C 11/22/14 70.0 11.10 12.40
ADP 141122C00072500 C 11/22/14 72.5 9.00 9.70
ADP 141122C00075000 C 11/22/14 75.0 6.10 7.10
ADP 141122C00077500 C 11/22/14 77.5 3.60 4.80
ADP 141122C00080000 C 11/22/14 80.0 2.20 2.35
ADP 141122C00082500 C 11/22/14 82.5 0.70 0.75
ADP 141122C00085000 C 11/22/14 85.0 0.05 0.15
ADP 141122C00090000 C 11/22/14 90.0 0.00 0.05
ADP 141122P00060000 P 11/22/14 60.0 0.00 0.05
ADP 141122P00062500 P 11/22/14 62.5 0.00 0.05
ADP 141122P00065000 P 11/22/14 65.0 0.00 0.05
ADP 141122P00067500 P 11/22/14 67.5 0.00 0.05
ADP 141122P00070000 P 11/22/14 70.0 0.00 0.10
ADP 141122P00072500 P 11/22/14 72.5 0.00 0.15
ADP 141122P00075000 P 11/22/14 75.0 0.00 0.20
ADP 141122P00077500 P 11/22/14 77.5 0.10 0.20
ADP 141122P00080000 P 11/22/14 80.0 0.45 0.55
ADP 141122P00082500 P 11/22/14 82.5 1.40 1.50
ADP 141122P00085000 P 11/22/14 85.0 2.90 4.10
ADP 141122P00090000 P 11/22/14 90.0 7.50 9.10
ADP 141220C00055000 C 12/20/14 55.0 25.40 27.30
ADP 141220C00060000 C 12/20/14 60.0 20.00 22.80
ADP 141220C00065000 C 12/20/14 65.0 15.90 17.40
ADP 141220C00067500 C 12/20/14 67.5 13.60 14.80
ADP 141220C00070000 C 12/20/14 70.0 10.90 12.60
ADP 141220C00072500 C 12/20/14 72.5 8.30 9.70
ADP 141220C00075000 C 12/20/14 75.0 6.90 7.30
ADP 141220C00077500 C 12/20/14 77.5 4.50 4.90
ADP 141220C00080000 C 12/20/14 80.0 2.55 2.70
ADP 141220C00082500 C 12/20/14 82.5 1.00 1.20
ADP 141220C00085000 C 12/20/14 85.0 0.20 0.40
ADP 141220C00090000 C 12/20/14 90.0 0.00 0.05
ADP 141220P00055000 P 12/20/14 55.0 0.00 0.05
ADP 141220P00060000 P 12/20/14 60.0 0.00 0.05
ADP 141220P00065000 P 12/20/14 65.0 0.00 0.15
ADP 141220P00067500 P 12/20/14 67.5 0.00 0.25
ADP 141220P00070000 P 12/20/14 70.0 0.00 0.30
ADP 141220P00072500 P 12/20/14 72.5 0.05 0.20
ADP 141220P00075000 P 12/20/14 75.0 0.20 0.35
ADP 141220P00077500 P 12/20/14 77.5 0.50 0.70
ADP 141220P00080000 P 12/20/14 80.0 1.10 1.25
ADP 141220P00082500 P 12/20/14 82.5 2.15 2.40
ADP 141220P00085000 P 12/20/14 85.0 3.90 4.20
ADP 141220P00090000 P 12/20/14 90.0 8.00 10.10
ADP 150117C00060000 C 01/17/15 60.0 20.50 22.50
ADP 150117C00062500 C 01/17/15 62.5 18.00 20.30
ADP 150117C00065000 C 01/17/15 65.0 15.20 18.30
ADP 150117C00067500 C 01/17/15 67.5 13.30 15.00
ADP 150117C00070000 C 01/17/15 70.0 10.50 12.60
ADP 150117C00072500 C 01/17/15 72.5 8.10 9.80
ADP 150117C00075000 C 01/17/15 75.0 6.60 7.30
ADP 150117C00077500 C 01/17/15 77.5 4.70 5.00
ADP 150117C00080000 C 01/17/15 80.0 2.80 3.00
ADP 150117C00082500 C 01/17/15 82.5 1.35 1.55
ADP 150117C00085000 C 01/17/15 85.0 0.45 0.65
ADP 150117C00090000 C 01/17/15 90.0 0.00 0.10
ADP 150117P00060000 P 01/17/15 60.0 0.00 0.15
ADP 150117P00062500 P 01/17/15 62.5 0.00 0.20
ADP 150117P00065000 P 01/17/15 65.0 0.00 0.30
ADP 150117P00067500 P 01/17/15 67.5 0.05 0.35
ADP 150117P00070000 P 01/17/15 70.0 0.10 0.25
ADP 150117P00072500 P 01/17/15 72.5 0.25 0.40
ADP 150117P00075000 P 01/17/15 75.0 0.45 0.70
ADP 150117P00077500 P 01/17/15 77.5 0.80 1.05
ADP 150117P00080000 P 01/17/15 80.0 1.45 1.70
ADP 150117P00082500 P 01/17/15 82.5 2.55 2.80
ADP 150117P00085000 P 01/17/15 85.0 4.20 4.50
ADP 150117P00090000 P 01/17/15 90.0 8.20 10.10
ADP 150220C00055000 C 02/20/15 55.0 25.50 27.60
ADP 150220C00060000 C 02/20/15 60.0 20.00 23.40
ADP 150220C00062500 C 02/20/15 62.5 17.50 20.90
ADP 150220C00065000 C 02/20/15 65.0 15.10 18.30
ADP 150220C00067500 C 02/20/15 67.5 13.00 14.80
ADP 150220C00070000 C 02/20/15 70.0 11.30 12.30
ADP 150220C00072500 C 02/20/15 72.5 8.80 9.90
ADP 150220C00075000 C 02/20/15 75.0 7.10 7.50
ADP 150220C00077500 C 02/20/15 77.5 5.10 5.40
ADP 150220C00080000 C 02/20/15 80.0 3.30 3.60
ADP 150220C00082500 C 02/20/15 82.5 1.85 2.15
ADP 150220C00085000 C 02/20/15 85.0 1.00 1.15
ADP 150220C00090000 C 02/20/15 90.0 0.05 0.25
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.15
ADP 150220P00060000 P 02/20/15 60.0 0.00 0.30
ADP 150220P00062500 P 02/20/15 62.5 0.05 0.30
ADP 150220P00065000 P 02/20/15 65.0 0.10 0.45
ADP 150220P00067500 P 02/20/15 67.5 0.20 0.55
ADP 150220P00070000 P 02/20/15 70.0 0.30 0.65
ADP 150220P00072500 P 02/20/15 72.5 0.50 0.85
ADP 150220P00075000 P 02/20/15 75.0 0.85 1.15
ADP 150220P00077500 P 02/20/15 77.5 1.30 1.60
ADP 150220P00080000 P 02/20/15 80.0 2.05 2.30
ADP 150220P00082500 P 02/20/15 82.5 3.10 3.40
ADP 150220P00085000 P 02/20/15 85.0 4.60 4.90
ADP 150220P00090000 P 02/20/15 90.0 8.50 9.60
ADP 150515C00055000 C 05/15/15 55.0 25.40 27.40
ADP 150515C00060000 C 05/15/15 60.0 19.50 24.00
ADP 150515C00062500 C 05/15/15 62.5 17.00 21.10
ADP 150515C00065000 C 05/15/15 65.0 14.50 18.50
ADP 150515C00067500 C 05/15/15 67.5 12.20 15.60
ADP 150515C00070000 C 05/15/15 70.0 11.20 12.90
ADP 150515C00072500 C 05/15/15 72.5 8.80 10.20
ADP 150515C00075000 C 05/15/15 75.0 7.50 7.90
ADP 150515C00077500 C 05/15/15 77.5 5.60 6.00
ADP 150515C00080000 C 05/15/15 80.0 3.90 4.30
ADP 150515C00082500 C 05/15/15 82.5 2.50 2.90
ADP 150515C00085000 C 05/15/15 85.0 1.45 1.85
ADP 150515C00090000 C 05/15/15 90.0 0.30 0.60
ADP 150515P00055000 P 05/15/15 55.0 0.10 0.40
ADP 150515P00060000 P 05/15/15 60.0 0.20 0.60
ADP 150515P00062500 P 05/15/15 62.5 0.30 0.70
ADP 150515P00065000 P 05/15/15 65.0 0.40 0.80
ADP 150515P00067500 P 05/15/15 67.5 0.55 0.95
ADP 150515P00070000 P 05/15/15 70.0 0.80 1.20
ADP 150515P00072500 P 05/15/15 72.5 1.15 1.50
ADP 150515P00075000 P 05/15/15 75.0 1.65 1.95
ADP 150515P00077500 P 05/15/15 77.5 2.25 2.60
ADP 150515P00080000 P 05/15/15 80.0 3.10 3.40
ADP 150515P00082500 P 05/15/15 82.5 4.20 4.60
ADP 150515P00085000 P 05/15/15 85.0 5.70 6.10
ADP 150515P00090000 P 05/15/15 90.0 9.50 10.00

OPRA data is delayed 15 minutes.