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 (2015-07-03)Premium Content

Adt Corporation (ADT)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 150821C00026000 C 08/21/15 26.0 8.00 9.10
ADT 150821C00027000 C 08/21/15 27.0 6.90 8.10
ADT 150821C00028000 C 08/21/15 28.0 6.00 7.10
ADT 150821C00029000 C 08/21/15 29.0 5.00 6.10
ADT 150821C00030000 C 08/21/15 30.0 4.40 5.10
ADT 150821C00031000 C 08/21/15 31.0 3.40 4.20
ADT 150821C00032000 C 08/21/15 32.0 2.50 3.10
ADT 150821C00033000 C 08/21/15 33.0 1.60 2.00
ADT 150821C00034000 C 08/21/15 34.0 1.00 1.10
ADT 150821C00035000 C 08/21/15 35.0 0.50 0.55
ADT 150821C00036000 C 08/21/15 36.0 0.20 0.25
ADT 150821C00037000 C 08/21/15 37.0 0.00 0.15
ADT 150821C00038000 C 08/21/15 38.0 0.00 0.15
ADT 150821C00039000 C 08/21/15 39.0 0.00 0.15
ADT 150821C00040000 C 08/21/15 40.0 0.00 0.10
ADT 150821C00041000 C 08/21/15 41.0 0.00 0.10
ADT 150821C00042000 C 08/21/15 42.0 0.00 0.10
ADT 150821C00043000 C 08/21/15 43.0 0.00 0.10
ADT 150821C00044000 C 08/21/15 44.0 0.00 0.10
ADT 150821C00045000 C 08/21/15 45.0 0.00 0.10
ADT 150821P00026000 P 08/21/15 26.0 0.00 0.10
ADT 150821P00027000 P 08/21/15 27.0 0.00 0.15
ADT 150821P00028000 P 08/21/15 28.0 0.00 0.15
ADT 150821P00029000 P 08/21/15 29.0 0.00 0.15
ADT 150821P00030000 P 08/21/15 30.0 0.00 0.15
ADT 150821P00031000 P 08/21/15 31.0 0.00 0.10
ADT 150821P00032000 P 08/21/15 32.0 0.05 0.20
ADT 150821P00033000 P 08/21/15 33.0 0.20 0.30
ADT 150821P00034000 P 08/21/15 34.0 0.50 0.55
ADT 150821P00035000 P 08/21/15 35.0 0.95 1.05
ADT 150821P00036000 P 08/21/15 36.0 1.30 1.80
ADT 150821P00037000 P 08/21/15 37.0 2.10 3.10
ADT 150821P00038000 P 08/21/15 38.0 3.00 3.80
ADT 150821P00039000 P 08/21/15 39.0 3.90 4.70
ADT 150821P00040000 P 08/21/15 40.0 4.90 6.00
ADT 150821P00041000 P 08/21/15 41.0 5.90 7.00
ADT 150821P00042000 P 08/21/15 42.0 6.90 8.00
ADT 150821P00043000 P 08/21/15 43.0 7.90 9.00
ADT 150821P00044000 P 08/21/15 44.0 8.90 10.30
ADT 150821P00045000 P 08/21/15 45.0 9.80 11.30
ADT 150918C00024000 C 09/18/15 24.0 10.00 11.10
ADT 150918C00025000 C 09/18/15 25.0 9.00 10.10
ADT 150918C00026000 C 09/18/15 26.0 8.00 9.10
ADT 150918C00027000 C 09/18/15 27.0 7.00 8.10
ADT 150918C00028000 C 09/18/15 28.0 6.10 7.10
ADT 150918C00029000 C 09/18/15 29.0 5.10 6.20
ADT 150918C00030000 C 09/18/15 30.0 4.20 5.20
ADT 150918C00031000 C 09/18/15 31.0 3.30 4.30
ADT 150918C00032000 C 09/18/15 32.0 2.45 3.40
ADT 150918C00033000 C 09/18/15 33.0 2.05 2.30
ADT 150918C00034000 C 09/18/15 34.0 1.40 1.60
ADT 150918C00035000 C 09/18/15 35.0 0.90 1.05
ADT 150918C00036000 C 09/18/15 36.0 0.50 0.75
ADT 150918C00037000 C 09/18/15 37.0 0.25 0.40
ADT 150918C00038000 C 09/18/15 38.0 0.10 0.20
ADT 150918C00039000 C 09/18/15 39.0 0.05 0.15
ADT 150918C00040000 C 09/18/15 40.0 0.00 0.15
ADT 150918C00041000 C 09/18/15 41.0 0.00 0.15
ADT 150918C00042000 C 09/18/15 42.0 0.00 0.10
ADT 150918P00024000 P 09/18/15 24.0 0.00 0.15
ADT 150918P00025000 P 09/18/15 25.0 0.00 0.15
ADT 150918P00026000 P 09/18/15 26.0 0.00 0.15
ADT 150918P00027000 P 09/18/15 27.0 0.00 0.15
ADT 150918P00028000 P 09/18/15 28.0 0.00 0.20
ADT 150918P00029000 P 09/18/15 29.0 0.05 0.20
ADT 150918P00030000 P 09/18/15 30.0 0.10 0.25
ADT 150918P00031000 P 09/18/15 31.0 0.15 0.35
ADT 150918P00032000 P 09/18/15 32.0 0.30 0.40
ADT 150918P00033000 P 09/18/15 33.0 0.55 0.65
ADT 150918P00034000 P 09/18/15 34.0 0.85 1.00
ADT 150918P00035000 P 09/18/15 35.0 1.35 1.50
ADT 150918P00036000 P 09/18/15 36.0 1.95 2.15
ADT 150918P00037000 P 09/18/15 37.0 2.35 3.20
ADT 150918P00038000 P 09/18/15 38.0 3.10 4.10
ADT 150918P00039000 P 09/18/15 39.0 4.00 5.10
ADT 150918P00040000 P 09/18/15 40.0 5.00 6.00
ADT 150918P00041000 P 09/18/15 41.0 5.90 7.00
ADT 150918P00042000 P 09/18/15 42.0 6.90 8.00
ADT 151016C00020000 C 10/16/15 20.0 13.90 15.10
ADT 151016C00021000 C 10/16/15 21.0 11.90 14.10
ADT 151016C00022000 C 10/16/15 22.0 11.60 13.20
ADT 151016C00023000 C 10/16/15 23.0 11.00 12.20
ADT 151016C00024000 C 10/16/15 24.0 10.00 11.20
ADT 151016C00025000 C 10/16/15 25.0 9.00 10.20
ADT 151016C00026000 C 10/16/15 26.0 8.10 9.20
ADT 151016C00027000 C 10/16/15 27.0 7.10 8.20
ADT 151016C00028000 C 10/16/15 28.0 6.20 7.20
ADT 151016C00029000 C 10/16/15 29.0 5.20 6.30
ADT 151016C00030000 C 10/16/15 30.0 4.30 5.30
ADT 151016C00031000 C 10/16/15 31.0 3.50 4.50
ADT 151016C00032000 C 10/16/15 32.0 2.85 3.60
ADT 151016C00033000 C 10/16/15 33.0 2.30 2.65
ADT 151016C00034000 C 10/16/15 34.0 1.70 1.95
ADT 151016C00035000 C 10/16/15 35.0 1.20 1.35
ADT 151016C00036000 C 10/16/15 36.0 0.80 1.00
ADT 151016C00037000 C 10/16/15 37.0 0.50 0.65
ADT 151016C00038000 C 10/16/15 38.0 0.30 0.45
ADT 151016C00039000 C 10/16/15 39.0 0.10 0.30
ADT 151016C00040000 C 10/16/15 40.0 0.05 0.25
ADT 151016C00041000 C 10/16/15 41.0 0.00 0.25
ADT 151016C00042000 C 10/16/15 42.0 0.00 0.20
ADT 151016C00043000 C 10/16/15 43.0 0.00 0.15
ADT 151016C00044000 C 10/16/15 44.0 0.00 0.10
ADT 151016C00045000 C 10/16/15 45.0 0.00 0.15
ADT 151016C00046000 C 10/16/15 46.0 0.00 0.15
ADT 151016C00047000 C 10/16/15 47.0 0.00 0.15
ADT 151016C00048000 C 10/16/15 48.0 0.00 0.15
ADT 151016C00049000 C 10/16/15 49.0 0.00 0.15
ADT 151016C00050000 C 10/16/15 50.0 0.00 0.15
ADT 151016P00020000 P 10/16/15 20.0 0.00 0.15
ADT 151016P00021000 P 10/16/15 21.0 0.00 0.15
ADT 151016P00022000 P 10/16/15 22.0 0.00 0.15
ADT 151016P00023000 P 10/16/15 23.0 0.00 0.15
ADT 151016P00024000 P 10/16/15 24.0 0.00 0.20
ADT 151016P00025000 P 10/16/15 25.0 0.00 0.20
ADT 151016P00026000 P 10/16/15 26.0 0.00 0.20
ADT 151016P00027000 P 10/16/15 27.0 0.05 0.25
ADT 151016P00028000 P 10/16/15 28.0 0.05 0.40
ADT 151016P00029000 P 10/16/15 29.0 0.15 0.35
ADT 151016P00030000 P 10/16/15 30.0 0.20 0.40
ADT 151016P00031000 P 10/16/15 31.0 0.35 0.45
ADT 151016P00032000 P 10/16/15 32.0 0.55 0.65
ADT 151016P00033000 P 10/16/15 33.0 0.80 0.95
ADT 151016P00034000 P 10/16/15 34.0 1.20 1.30
ADT 151016P00035000 P 10/16/15 35.0 1.65 1.85
ADT 151016P00036000 P 10/16/15 36.0 2.25 2.45
ADT 151016P00037000 P 10/16/15 37.0 2.95 3.20
ADT 151016P00038000 P 10/16/15 38.0 3.40 4.20
ADT 151016P00039000 P 10/16/15 39.0 4.20 5.30
ADT 151016P00040000 P 10/16/15 40.0 5.10 6.10
ADT 151016P00041000 P 10/16/15 41.0 6.00 7.10
ADT 151016P00042000 P 10/16/15 42.0 7.00 8.00
ADT 151016P00043000 P 10/16/15 43.0 7.90 9.00
ADT 151016P00044000 P 10/16/15 44.0 8.90 10.40
ADT 151016P00045000 P 10/16/15 45.0 9.80 11.00
ADT 151016P00046000 P 10/16/15 46.0 10.90 12.30
ADT 151016P00047000 P 10/16/15 47.0 11.90 13.30
ADT 151016P00048000 P 10/16/15 48.0 12.70 14.30
ADT 151016P00049000 P 10/16/15 49.0 13.70 15.90
ADT 151016P00050000 P 10/16/15 50.0 14.80 16.30
ADT 160115C00015000 C 01/15/16 15.0 18.50 20.20
ADT 160115C00018000 C 01/15/16 18.0 14.50 17.80
ADT 160115C00019000 C 01/15/16 19.0 14.10 16.10
ADT 160115C00020000 C 01/15/16 20.0 12.60 15.30
ADT 160115C00021000 C 01/15/16 21.0 11.60 15.60
ADT 160115C00022000 C 01/15/16 22.0 10.50 13.30
ADT 160115C00023000 C 01/15/16 23.0 9.50 12.30
ADT 160115C00024000 C 01/15/16 24.0 8.70 11.80
ADT 160115C00025000 C 01/15/16 25.0 9.10 10.30
ADT 160115C00026000 C 01/15/16 26.0 7.90 9.30
ADT 160115C00027000 C 01/15/16 27.0 7.30 8.40
ADT 160115C00028000 C 01/15/16 28.0 6.40 7.50
ADT 160115C00029000 C 01/15/16 29.0 5.60 6.60
ADT 160115C00030000 C 01/15/16 30.0 5.20 5.80
ADT 160115C00031000 C 01/15/16 31.0 4.00 5.00
ADT 160115C00032000 C 01/15/16 32.0 3.40 4.30
ADT 160115C00033000 C 01/15/16 33.0 3.00 3.40
ADT 160115C00034000 C 01/15/16 34.0 2.50 2.80
ADT 160115C00035000 C 01/15/16 35.0 2.00 2.35
ADT 160115C00036000 C 01/15/16 36.0 1.60 1.90
ADT 160115C00037000 C 01/15/16 37.0 1.20 1.40
ADT 160115C00038000 C 01/15/16 38.0 0.95 1.05
ADT 160115C00039000 C 01/15/16 39.0 0.70 0.85
ADT 160115C00040000 C 01/15/16 40.0 0.40 0.70
ADT 160115C00041000 C 01/15/16 41.0 0.20 0.55
ADT 160115C00042000 C 01/15/16 42.0 0.15 0.45
ADT 160115C00043000 C 01/15/16 43.0 0.05 0.35
ADT 160115C00044000 C 01/15/16 44.0 0.05 0.35
ADT 160115C00045000 C 01/15/16 45.0 0.00 0.25
ADT 160115C00046000 C 01/15/16 46.0 0.00 0.25
ADT 160115C00047000 C 01/15/16 47.0 0.00 0.20
ADT 160115C00048000 C 01/15/16 48.0 0.00 0.20
ADT 160115C00049000 C 01/15/16 49.0 0.00 0.20
ADT 160115C00050000 C 01/15/16 50.0 0.00 0.20
ADT 160115C00055000 C 01/15/16 55.0 0.00 0.15
ADT 160115C00060000 C 01/15/16 60.0 0.00 0.20
ADT 160115P00015000 P 01/15/16 15.0 0.00 0.10
ADT 160115P00018000 P 01/15/16 18.0 0.00 0.25
ADT 160115P00019000 P 01/15/16 19.0 0.00 0.25
ADT 160115P00020000 P 01/15/16 20.0 0.05 0.35
ADT 160115P00021000 P 01/15/16 21.0 0.00 0.40
ADT 160115P00022000 P 01/15/16 22.0 0.00 0.40
ADT 160115P00023000 P 01/15/16 23.0 0.00 0.35
ADT 160115P00024000 P 01/15/16 24.0 0.05 0.40
ADT 160115P00025000 P 01/15/16 25.0 0.10 0.45
ADT 160115P00026000 P 01/15/16 26.0 0.20 0.55
ADT 160115P00027000 P 01/15/16 27.0 0.25 0.65
ADT 160115P00028000 P 01/15/16 28.0 0.40 0.70
ADT 160115P00029000 P 01/15/16 29.0 0.60 0.90
ADT 160115P00030000 P 01/15/16 30.0 0.80 1.10
ADT 160115P00031000 P 01/15/16 31.0 1.05 1.35
ADT 160115P00032000 P 01/15/16 32.0 1.35 1.50
ADT 160115P00033000 P 01/15/16 33.0 1.70 2.05
ADT 160115P00034000 P 01/15/16 34.0 2.15 2.30
ADT 160115P00035000 P 01/15/16 35.0 2.65 2.80
ADT 160115P00036000 P 01/15/16 36.0 3.20 3.50
ADT 160115P00037000 P 01/15/16 37.0 3.60 4.20
ADT 160115P00038000 P 01/15/16 38.0 4.20 5.10
ADT 160115P00039000 P 01/15/16 39.0 3.40 6.00
ADT 160115P00040000 P 01/15/16 40.0 5.70 6.70
ADT 160115P00041000 P 01/15/16 41.0 5.10 7.70
ADT 160115P00042000 P 01/15/16 42.0 7.40 8.70
ADT 160115P00043000 P 01/15/16 43.0 8.30 9.50
ADT 160115P00044000 P 01/15/16 44.0 8.40 11.60
ADT 160115P00045000 P 01/15/16 45.0 10.20 11.30
ADT 160115P00046000 P 01/15/16 46.0 9.70 12.70
ADT 160115P00047000 P 01/15/16 47.0 12.00 13.50
ADT 160115P00048000 P 01/15/16 48.0 11.60 14.70
ADT 160115P00049000 P 01/15/16 49.0 12.80 15.70
ADT 160115P00050000 P 01/15/16 50.0 13.60 17.50
ADT 160115P00055000 P 01/15/16 55.0 18.70 21.70
ADT 160115P00060000 P 01/15/16 60.0 24.80 27.60
ADT 170120C00018000 C 01/20/17 18.0 15.30 17.60
ADT 170120C00020000 C 01/20/17 20.0 13.90 15.30
ADT 170120C00023000 C 01/20/17 23.0 11.10 12.60
ADT 170120C00025000 C 01/20/17 25.0 9.90 10.80
ADT 170120C00028000 C 01/20/17 28.0 7.20 8.50
ADT 170120C00030000 C 01/20/17 30.0 5.90 7.10
ADT 170120C00033000 C 01/20/17 33.0 4.70 5.20
ADT 170120C00035000 C 01/20/17 35.0 3.40 4.20
ADT 170120C00037000 C 01/20/17 37.0 2.60 3.40
ADT 170120C00040000 C 01/20/17 40.0 1.85 2.20
ADT 170120C00042000 C 01/20/17 42.0 1.20 2.00
ADT 170120C00045000 C 01/20/17 45.0 0.70 1.35
ADT 170120C00047000 C 01/20/17 47.0 0.45 1.15
ADT 170120C00050000 C 01/20/17 50.0 0.20 0.80
ADT 170120C00055000 C 01/20/17 55.0 0.05 0.60
ADT 170120C00060000 C 01/20/17 60.0 0.00 0.45
ADT 170120P00018000 P 01/20/17 18.0 0.15 0.80
ADT 170120P00020000 P 01/20/17 20.0 0.40 1.00
ADT 170120P00023000 P 01/20/17 23.0 0.70 1.25
ADT 170120P00025000 P 01/20/17 25.0 1.05 1.65
ADT 170120P00028000 P 01/20/17 28.0 1.80 2.45
ADT 170120P00030000 P 01/20/17 30.0 2.45 3.30
ADT 170120P00033000 P 01/20/17 33.0 3.70 4.50
ADT 170120P00035000 P 01/20/17 35.0 4.70 5.60
ADT 170120P00037000 P 01/20/17 37.0 5.90 6.80
ADT 170120P00040000 P 01/20/17 40.0 7.80 8.50
ADT 170120P00042000 P 01/20/17 42.0 9.20 10.50
ADT 170120P00045000 P 01/20/17 45.0 11.50 12.90
ADT 170120P00047000 P 01/20/17 47.0 13.40 14.60
ADT 170120P00050000 P 01/20/17 50.0 15.80 17.30
ADT 170120P00055000 P 01/20/17 55.0 19.10 22.90
ADT 170120P00060000 P 01/20/17 60.0 24.90 27.40

OPRA data is delayed 15 minutes.