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 (2014-07-04)Premium Content

Adt Corporation (ADT)
As of Sep 18 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 140920C00023000 C 09/20/14 23.0 13.60 14.30
ADT 140920C00024000 C 09/20/14 24.0 12.60 13.30
ADT 140920C00025000 C 09/20/14 25.0 11.60 12.30
ADT 140920C00026000 C 09/20/14 26.0 10.50 11.30
ADT 140920C00027000 C 09/20/14 27.0 9.80 10.30
ADT 140920C00028000 C 09/20/14 28.0 8.90 9.30
ADT 140920C00029000 C 09/20/14 29.0 7.90 8.50
ADT 140920C00030000 C 09/20/14 30.0 6.90 7.30
ADT 140920C00031000 C 09/20/14 31.0 5.90 6.30
ADT 140920C00032000 C 09/20/14 32.0 4.90 5.30
ADT 140920C00033000 C 09/20/14 33.0 3.90 4.30
ADT 140920C00034000 C 09/20/14 34.0 2.95 3.40
ADT 140920C00035000 C 09/20/14 35.0 1.95 2.25
ADT 140920C00036000 C 09/20/14 36.0 1.15 1.25
ADT 140920C00037000 C 09/20/14 37.0 0.30 0.45
ADT 140920C00038000 C 09/20/14 38.0 0.00 0.20
ADT 140920C00039000 C 09/20/14 39.0 0.00 0.10
ADT 140920C00040000 C 09/20/14 40.0 0.00 0.25
ADT 140920C00041000 C 09/20/14 41.0 0.00 0.15
ADT 140920C00042000 C 09/20/14 42.0 0.00 0.15
ADT 140920C00043000 C 09/20/14 43.0 0.00 0.25
ADT 140920C00044000 C 09/20/14 44.0 0.00 0.15
ADT 140920P00023000 P 09/20/14 23.0 0.00 0.15
ADT 140920P00024000 P 09/20/14 24.0 0.00 0.15
ADT 140920P00025000 P 09/20/14 25.0 0.00 0.15
ADT 140920P00026000 P 09/20/14 26.0 0.00 0.15
ADT 140920P00027000 P 09/20/14 27.0 0.00 0.15
ADT 140920P00028000 P 09/20/14 28.0 0.00 0.15
ADT 140920P00029000 P 09/20/14 29.0 0.00 0.15
ADT 140920P00030000 P 09/20/14 30.0 0.00 0.15
ADT 140920P00031000 P 09/20/14 31.0 0.00 0.25
ADT 140920P00032000 P 09/20/14 32.0 0.00 0.15
ADT 140920P00033000 P 09/20/14 33.0 0.00 0.15
ADT 140920P00034000 P 09/20/14 34.0 0.00 0.15
ADT 140920P00035000 P 09/20/14 35.0 0.00 0.15
ADT 140920P00036000 P 09/20/14 36.0 0.00 0.15
ADT 140920P00037000 P 09/20/14 37.0 0.15 0.40
ADT 140920P00038000 P 09/20/14 38.0 0.75 1.10
ADT 140920P00039000 P 09/20/14 39.0 1.75 2.10
ADT 140920P00040000 P 09/20/14 40.0 2.60 3.10
ADT 140920P00041000 P 09/20/14 41.0 3.60 4.10
ADT 140920P00042000 P 09/20/14 42.0 4.60 5.10
ADT 140920P00043000 P 09/20/14 43.0 5.50 6.10
ADT 140920P00044000 P 09/20/14 44.0 6.50 7.10
ADT 141018C00016000 C 10/18/14 16.0 19.70 22.80
ADT 141018C00018000 C 10/18/14 18.0 17.50 20.80
ADT 141018C00019000 C 10/18/14 19.0 17.30 18.60
ADT 141018C00020000 C 10/18/14 20.0 16.30 17.60
ADT 141018C00021000 C 10/18/14 21.0 15.30 16.60
ADT 141018C00023000 C 10/18/14 23.0 13.20 14.60
ADT 141018C00024000 C 10/18/14 24.0 12.30 13.60
ADT 141018C00025000 C 10/18/14 25.0 11.30 12.60
ADT 141018C00026000 C 10/18/14 26.0 10.30 11.60
ADT 141018C00027000 C 10/18/14 27.0 9.40 11.10
ADT 141018C00028000 C 10/18/14 28.0 8.70 9.60
ADT 141018C00029000 C 10/18/14 29.0 7.70 8.60
ADT 141018C00030000 C 10/18/14 30.0 6.70 7.50
ADT 141018C00031000 C 10/18/14 31.0 5.80 6.60
ADT 141018C00032000 C 10/18/14 32.0 4.90 5.60
ADT 141018C00033000 C 10/18/14 33.0 2.65 5.90
ADT 141018C00034000 C 10/18/14 34.0 3.10 3.60
ADT 141018C00035000 C 10/18/14 35.0 2.25 2.50
ADT 141018C00036000 C 10/18/14 36.0 1.50 1.75
ADT 141018C00037000 C 10/18/14 37.0 0.95 1.10
ADT 141018C00038000 C 10/18/14 38.0 0.50 0.65
ADT 141018C00039000 C 10/18/14 39.0 0.25 0.40
ADT 141018C00040000 C 10/18/14 40.0 0.15 0.25
ADT 141018C00041000 C 10/18/14 41.0 0.00 0.25
ADT 141018C00042000 C 10/18/14 42.0 0.00 0.25
ADT 141018C00043000 C 10/18/14 43.0 0.00 0.20
ADT 141018C00044000 C 10/18/14 44.0 0.00 0.25
ADT 141018C00045000 C 10/18/14 45.0 0.00 0.25
ADT 141018C00046000 C 10/18/14 46.0 0.00 0.25
ADT 141018C00047000 C 10/18/14 47.0 0.00 0.25
ADT 141018C00048000 C 10/18/14 48.0 0.00 0.20
ADT 141018C00049000 C 10/18/14 49.0 0.00 0.30
ADT 141018C00050000 C 10/18/14 50.0 0.00 0.15
ADT 141018P00016000 P 10/18/14 16.0 0.00 0.15
ADT 141018P00018000 P 10/18/14 18.0 0.00 0.30
ADT 141018P00019000 P 10/18/14 19.0 0.00 0.25
ADT 141018P00020000 P 10/18/14 20.0 0.00 0.25
ADT 141018P00021000 P 10/18/14 21.0 0.00 0.25
ADT 141018P00023000 P 10/18/14 23.0 0.00 0.25
ADT 141018P00024000 P 10/18/14 24.0 0.00 0.10
ADT 141018P00025000 P 10/18/14 25.0 0.00 0.30
ADT 141018P00026000 P 10/18/14 26.0 0.00 0.20
ADT 141018P00027000 P 10/18/14 27.0 0.00 0.30
ADT 141018P00028000 P 10/18/14 28.0 0.00 0.10
ADT 141018P00029000 P 10/18/14 29.0 0.00 0.30
ADT 141018P00030000 P 10/18/14 30.0 0.00 0.30
ADT 141018P00031000 P 10/18/14 31.0 0.00 0.25
ADT 141018P00032000 P 10/18/14 32.0 0.00 0.10
ADT 141018P00033000 P 10/18/14 33.0 0.00 0.25
ADT 141018P00034000 P 10/18/14 34.0 0.10 0.20
ADT 141018P00035000 P 10/18/14 35.0 0.20 0.35
ADT 141018P00036000 P 10/18/14 36.0 0.40 0.55
ADT 141018P00037000 P 10/18/14 37.0 0.80 0.95
ADT 141018P00038000 P 10/18/14 38.0 1.35 1.50
ADT 141018P00039000 P 10/18/14 39.0 2.05 2.50
ADT 141018P00040000 P 10/18/14 40.0 2.75 3.50
ADT 141018P00041000 P 10/18/14 41.0 3.30 5.30
ADT 141018P00042000 P 10/18/14 42.0 4.60 6.20
ADT 141018P00043000 P 10/18/14 43.0 5.50 7.30
ADT 141018P00044000 P 10/18/14 44.0 6.50 7.80
ADT 141018P00045000 P 10/18/14 45.0 7.40 8.50
ADT 141018P00046000 P 10/18/14 46.0 8.10 9.90
ADT 141018P00047000 P 10/18/14 47.0 9.10 10.90
ADT 141018P00048000 P 10/18/14 48.0 10.00 12.50
ADT 141018P00049000 P 10/18/14 49.0 10.60 13.40
ADT 141018P00050000 P 10/18/14 50.0 12.00 14.20
ADT 150117C00015000 C 01/17/15 15.0 20.40 23.80
ADT 150117C00016000 C 01/17/15 16.0 19.40 22.80
ADT 150117C00018000 C 01/17/15 18.0 17.40 20.80
ADT 150117C00019000 C 01/17/15 19.0 16.40 19.80
ADT 150117C00020000 C 01/17/15 20.0 15.40 18.80
ADT 150117C00021000 C 01/17/15 21.0 14.40 17.80
ADT 150117C00023000 C 01/17/15 23.0 12.40 15.80
ADT 150117C00024000 C 01/17/15 24.0 11.40 14.80
ADT 150117C00025000 C 01/17/15 25.0 10.40 13.80
ADT 150117C00026000 C 01/17/15 26.0 9.40 12.80
ADT 150117C00027000 C 01/17/15 27.0 8.40 11.80
ADT 150117C00028000 C 01/17/15 28.0 8.60 10.80
ADT 150117C00029000 C 01/17/15 29.0 7.60 9.60
ADT 150117C00030000 C 01/17/15 30.0 7.20 7.80
ADT 150117C00031000 C 01/17/15 31.0 6.20 6.90
ADT 150117C00032000 C 01/17/15 32.0 4.80 6.00
ADT 150117C00033000 C 01/17/15 33.0 4.40 5.20
ADT 150117C00034000 C 01/17/15 34.0 3.60 4.30
ADT 150117C00035000 C 01/17/15 35.0 2.95 3.40
ADT 150117C00036000 C 01/17/15 36.0 2.55 2.70
ADT 150117C00037000 C 01/17/15 37.0 2.05 2.25
ADT 150117C00038000 C 01/17/15 38.0 1.55 1.80
ADT 150117C00039000 C 01/17/15 39.0 1.05 1.30
ADT 150117C00040000 C 01/17/15 40.0 0.80 1.00
ADT 150117C00041000 C 01/17/15 41.0 0.50 0.85
ADT 150117C00042000 C 01/17/15 42.0 0.35 0.65
ADT 150117C00043000 C 01/17/15 43.0 0.20 0.50
ADT 150117C00044000 C 01/17/15 44.0 0.15 0.40
ADT 150117C00045000 C 01/17/15 45.0 0.10 0.30
ADT 150117C00046000 C 01/17/15 46.0 0.05 0.25
ADT 150117C00047000 C 01/17/15 47.0 0.00 0.25
ADT 150117C00048000 C 01/17/15 48.0 0.00 0.25
ADT 150117C00049000 C 01/17/15 49.0 0.00 0.25
ADT 150117C00050000 C 01/17/15 50.0 0.00 0.30
ADT 150117C00052500 C 01/17/15 52.5 0.00 0.25
ADT 150117C00055000 C 01/17/15 55.0 0.00 0.30
ADT 150117C00057500 C 01/17/15 57.5 0.00 0.20
ADT 150117C00060000 C 01/17/15 60.0 0.00 0.20
ADT 150117C00065000 C 01/17/15 65.0 0.00 0.15
ADT 150117C00070000 C 01/17/15 70.0 0.00 0.30
ADT 150117P00015000 P 01/17/15 15.0 0.00 0.20
ADT 150117P00016000 P 01/17/15 16.0 0.00 0.30
ADT 150117P00018000 P 01/17/15 18.0 0.00 0.20
ADT 150117P00019000 P 01/17/15 19.0 0.00 0.30
ADT 150117P00020000 P 01/17/15 20.0 0.00 0.20
ADT 150117P00021000 P 01/17/15 21.0 0.00 0.30
ADT 150117P00023000 P 01/17/15 23.0 0.00 0.25
ADT 150117P00024000 P 01/17/15 24.0 0.00 0.25
ADT 150117P00025000 P 01/17/15 25.0 0.05 0.25
ADT 150117P00026000 P 01/17/15 26.0 0.00 0.25
ADT 150117P00027000 P 01/17/15 27.0 0.05 0.30
ADT 150117P00028000 P 01/17/15 28.0 0.05 0.30
ADT 150117P00029000 P 01/17/15 29.0 0.15 0.40
ADT 150117P00030000 P 01/17/15 30.0 0.30 0.45
ADT 150117P00031000 P 01/17/15 31.0 0.25 0.55
ADT 150117P00032000 P 01/17/15 32.0 0.40 0.70
ADT 150117P00033000 P 01/17/15 33.0 0.50 0.90
ADT 150117P00034000 P 01/17/15 34.0 0.80 1.15
ADT 150117P00035000 P 01/17/15 35.0 1.05 1.50
ADT 150117P00036000 P 01/17/15 36.0 1.55 1.80
ADT 150117P00037000 P 01/17/15 37.0 2.00 2.30
ADT 150117P00038000 P 01/17/15 38.0 2.55 2.85
ADT 150117P00039000 P 01/17/15 39.0 3.00 3.80
ADT 150117P00040000 P 01/17/15 40.0 3.80 4.30
ADT 150117P00041000 P 01/17/15 41.0 4.30 5.80
ADT 150117P00042000 P 01/17/15 42.0 5.00 6.60
ADT 150117P00043000 P 01/17/15 43.0 5.80 7.90
ADT 150117P00044000 P 01/17/15 44.0 6.70 9.00
ADT 150117P00045000 P 01/17/15 45.0 7.70 9.00
ADT 150117P00046000 P 01/17/15 46.0 8.80 9.40
ADT 150117P00047000 P 01/17/15 47.0 8.40 11.80
ADT 150117P00048000 P 01/17/15 48.0 9.40 12.90
ADT 150117P00049000 P 01/17/15 49.0 10.40 13.80
ADT 150117P00050000 P 01/17/15 50.0 12.10 14.10
ADT 150117P00052500 P 01/17/15 52.5 13.90 17.30
ADT 150117P00055000 P 01/17/15 55.0 16.40 19.80
ADT 150117P00057500 P 01/17/15 57.5 18.90 22.30
ADT 150117P00060000 P 01/17/15 60.0 21.40 24.80
ADT 150117P00065000 P 01/17/15 65.0 26.40 29.80
ADT 150117P00070000 P 01/17/15 70.0 31.70 34.60
ADT 150417C00019000 C 04/17/15 19.0 15.90 20.40
ADT 150417C00020000 C 04/17/15 20.0 14.90 19.40
ADT 150417C00021000 C 04/17/15 21.0 13.90 18.40
ADT 150417C00023000 C 04/17/15 23.0 12.00 16.40
ADT 150417C00024000 C 04/17/15 24.0 11.00 15.40
ADT 150417C00025000 C 04/17/15 25.0 10.00 14.50
ADT 150417C00026000 C 04/17/15 26.0 9.10 13.50
ADT 150417C00027000 C 04/17/15 27.0 8.10 12.50
ADT 150417C00028000 C 04/17/15 28.0 7.20 11.60
ADT 150417C00029000 C 04/17/15 29.0 7.30 9.50
ADT 150417C00030000 C 04/17/15 30.0 6.30 8.80
ADT 150417C00031000 C 04/17/15 31.0 6.00 7.60
ADT 150417C00032000 C 04/17/15 32.0 5.70 6.80
ADT 150417C00033000 C 04/17/15 33.0 4.50 6.20
ADT 150417C00034000 C 04/17/15 34.0 4.10 5.20
ADT 150417C00035000 C 04/17/15 35.0 3.30 4.40
ADT 150417C00036000 C 04/17/15 36.0 3.00 3.60
ADT 150417C00037000 C 04/17/15 37.0 2.50 2.90
ADT 150417C00038000 C 04/17/15 38.0 2.05 2.45
ADT 150417C00039000 C 04/17/15 39.0 1.65 2.10
ADT 150417C00040000 C 04/17/15 40.0 1.30 1.65
ADT 150417C00041000 C 04/17/15 41.0 0.80 1.95
ADT 150417C00042000 C 04/17/15 42.0 0.80 1.60
ADT 150417C00043000 C 04/17/15 43.0 0.65 1.00
ADT 150417C00044000 C 04/17/15 44.0 0.45 0.80
ADT 150417C00045000 C 04/17/15 45.0 0.00 1.15
ADT 150417C00046000 C 04/17/15 46.0 0.25 0.60
ADT 150417C00047000 C 04/17/15 47.0 0.00 1.70
ADT 150417C00048000 C 04/17/15 48.0 0.00 0.70
ADT 150417C00049000 C 04/17/15 49.0 0.05 1.05
ADT 150417C00050000 C 04/17/15 50.0 0.00 0.30
ADT 150417C00055000 C 04/17/15 55.0 0.00 0.45
ADT 150417P00019000 P 04/17/15 19.0 0.00 0.25
ADT 150417P00020000 P 04/17/15 20.0 0.00 0.25
ADT 150417P00021000 P 04/17/15 21.0 0.00 0.10
ADT 150417P00023000 P 04/17/15 23.0 0.00 0.35
ADT 150417P00024000 P 04/17/15 24.0 0.00 0.40
ADT 150417P00025000 P 04/17/15 25.0 0.00 0.55
ADT 150417P00026000 P 04/17/15 26.0 0.00 1.30
ADT 150417P00027000 P 04/17/15 27.0 0.00 0.75
ADT 150417P00028000 P 04/17/15 28.0 0.20 0.80
ADT 150417P00029000 P 04/17/15 29.0 0.20 1.25
ADT 150417P00030000 P 04/17/15 30.0 0.00 1.00
ADT 150417P00031000 P 04/17/15 31.0 0.70 1.15
ADT 150417P00032000 P 04/17/15 32.0 0.85 1.45
ADT 150417P00033000 P 04/17/15 33.0 1.15 1.65
ADT 150417P00034000 P 04/17/15 34.0 1.25 2.00
ADT 150417P00035000 P 04/17/15 35.0 1.80 2.20
ADT 150417P00036000 P 04/17/15 36.0 2.05 2.95
ADT 150417P00037000 P 04/17/15 37.0 2.50 3.50
ADT 150417P00038000 P 04/17/15 38.0 3.20 4.20
ADT 150417P00039000 P 04/17/15 39.0 3.60 4.70
ADT 150417P00040000 P 04/17/15 40.0 3.70 6.30
ADT 150417P00041000 P 04/17/15 41.0 5.10 6.20
ADT 150417P00042000 P 04/17/15 42.0 5.20 8.10
ADT 150417P00043000 P 04/17/15 43.0 5.50 9.10
ADT 150417P00044000 P 04/17/15 44.0 6.20 9.90
ADT 150417P00045000 P 04/17/15 45.0 7.50 10.80
ADT 150417P00046000 P 04/17/15 46.0 8.30 11.70
ADT 150417P00047000 P 04/17/15 47.0 8.30 12.70
ADT 150417P00048000 P 04/17/15 48.0 9.20 13.60
ADT 150417P00049000 P 04/17/15 49.0 10.20 14.60
ADT 150417P00050000 P 04/17/15 50.0 11.10 15.50
ADT 150417P00055000 P 04/17/15 55.0 16.00 20.40
ADT 160115C00015000 C 01/15/16 15.0 19.90 24.40
ADT 160115C00018000 C 01/15/16 18.0 16.80 21.40
ADT 160115C00020000 C 01/15/16 20.0 15.00 19.40
ADT 160115C00023000 C 01/15/16 23.0 12.00 16.50
ADT 160115C00025000 C 01/15/16 25.0 12.00 14.60
ADT 160115C00028000 C 01/15/16 28.0 7.70 12.00
ADT 160115C00030000 C 01/15/16 30.0 6.10 10.00
ADT 160115C00033000 C 01/15/16 33.0 4.10 8.20
ADT 160115C00035000 C 01/15/16 35.0 4.20 6.00
ADT 160115C00038000 C 01/15/16 38.0 3.60 4.80
ADT 160115C00040000 C 01/15/16 40.0 2.20 3.70
ADT 160115C00042000 C 01/15/16 42.0 1.90 3.00
ADT 160115C00045000 C 01/15/16 45.0 1.10 1.95
ADT 160115C00047000 C 01/15/16 47.0 0.15 1.65
ADT 160115C00050000 C 01/15/16 50.0 0.00 1.60
ADT 160115C00055000 C 01/15/16 55.0 0.00 1.40
ADT 160115C00060000 C 01/15/16 60.0 0.00 0.60
ADT 160115P00015000 P 01/15/16 15.0 0.00 1.20
ADT 160115P00018000 P 01/15/16 18.0 0.00 1.10
ADT 160115P00020000 P 01/15/16 20.0 0.20 1.05
ADT 160115P00023000 P 01/15/16 23.0 0.20 1.15
ADT 160115P00025000 P 01/15/16 25.0 0.65 1.25
ADT 160115P00028000 P 01/15/16 28.0 0.10 2.80
ADT 160115P00030000 P 01/15/16 30.0 0.60 3.10
ADT 160115P00033000 P 01/15/16 33.0 1.55 4.50
ADT 160115P00035000 P 01/15/16 35.0 3.60 4.80
ADT 160115P00038000 P 01/15/16 38.0 4.50 6.40
ADT 160115P00040000 P 01/15/16 40.0 5.60 7.60
ADT 160115P00042000 P 01/15/16 42.0 6.90 9.10
ADT 160115P00045000 P 01/15/16 45.0 8.50 11.90
ADT 160115P00047000 P 01/15/16 47.0 10.50 13.20
ADT 160115P00050000 P 01/15/16 50.0 12.30 16.50
ADT 160115P00055000 P 01/15/16 55.0 16.80 21.00
ADT 160115P00060000 P 01/15/16 60.0 21.60 25.80
ADT 170120C00020000 C 01/20/17 20.0 15.00 19.40
ADT 170120C00023000 C 01/20/17 23.0 12.30 16.70
ADT 170120C00025000 C 01/20/17 25.0 10.70 14.90
ADT 170120C00028000 C 01/20/17 28.0 8.30 12.60
ADT 170120C00030000 C 01/20/17 30.0 7.10 11.20
ADT 170120C00033000 C 01/20/17 33.0 5.10 9.40
ADT 170120C00035000 C 01/20/17 35.0 4.10 8.50
ADT 170120C00037000 C 01/20/17 37.0 3.10 7.60
ADT 170120C00040000 C 01/20/17 40.0 1.95 6.50
ADT 170120C00042000 C 01/20/17 42.0 1.50 5.80
ADT 170120C00045000 C 01/20/17 45.0 0.60 5.00
ADT 170120C00047000 C 01/20/17 47.0 0.25 4.90
ADT 170120C00050000 C 01/20/17 50.0 0.00 4.40
ADT 170120C00055000 C 01/20/17 55.0 0.00 4.10
ADT 170120P00020000 P 01/20/17 20.0 0.00 1.95
ADT 170120P00023000 P 01/20/17 23.0 0.00 3.20
ADT 170120P00025000 P 01/20/17 25.0 0.00 4.20
ADT 170120P00028000 P 01/20/17 28.0 0.75 4.30
ADT 170120P00030000 P 01/20/17 30.0 0.90 5.20
ADT 170120P00033000 P 01/20/17 33.0 2.10 5.10
ADT 170120P00035000 P 01/20/17 35.0 2.90 7.30
ADT 170120P00037000 P 01/20/17 37.0 3.90 8.20
ADT 170120P00040000 P 01/20/17 40.0 5.70 10.00
ADT 170120P00042000 P 01/20/17 42.0 7.30 11.40
ADT 170120P00045000 P 01/20/17 45.0 9.30 13.50
ADT 170120P00047000 P 01/20/17 47.0 10.60 15.20
ADT 170120P00050000 P 01/20/17 50.0 13.00 17.50
ADT 170120P00055000 P 01/20/17 55.0 17.30 21.80

OPRA data is delayed 15 minutes.