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 (2014-10-03)Premium Content

Adt Corporation (ADT)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 141220C00024000 C 12/20/14 24.0 10.00 11.10
ADT 141220C00025000 C 12/20/14 25.0 7.80 11.30
ADT 141220C00026000 C 12/20/14 26.0 7.20 10.00
ADT 141220C00027000 C 12/20/14 27.0 7.20 7.80
ADT 141220C00028000 C 12/20/14 28.0 6.20 6.80
ADT 141220C00029000 C 12/20/14 29.0 5.20 6.00
ADT 141220C00030000 C 12/20/14 30.0 4.20 4.80
ADT 141220C00031000 C 12/20/14 31.0 3.20 4.10
ADT 141220C00032000 C 12/20/14 32.0 2.35 2.70
ADT 141220C00033000 C 12/20/14 33.0 1.35 1.90
ADT 141220C00034000 C 12/20/14 34.0 0.25 1.45
ADT 141220C00035000 C 12/20/14 35.0 0.00 0.15
ADT 141220C00036000 C 12/20/14 36.0 0.00 0.20
ADT 141220C00037000 C 12/20/14 37.0 0.00 0.05
ADT 141220C00038000 C 12/20/14 38.0 0.00 0.20
ADT 141220C00039000 C 12/20/14 39.0 0.00 0.25
ADT 141220C00040000 C 12/20/14 40.0 0.00 0.15
ADT 141220C00041000 C 12/20/14 41.0 0.00 0.15
ADT 141220C00042000 C 12/20/14 42.0 0.00 0.25
ADT 141220C00043000 C 12/20/14 43.0 0.00 0.25
ADT 141220C00044000 C 12/20/14 44.0 0.00 0.25
ADT 141220P00024000 P 12/20/14 24.0 0.00 0.15
ADT 141220P00025000 P 12/20/14 25.0 0.00 0.15
ADT 141220P00026000 P 12/20/14 26.0 0.00 0.15
ADT 141220P00027000 P 12/20/14 27.0 0.00 0.15
ADT 141220P00028000 P 12/20/14 28.0 0.00 0.20
ADT 141220P00029000 P 12/20/14 29.0 0.00 0.15
ADT 141220P00030000 P 12/20/14 30.0 0.00 0.20
ADT 141220P00031000 P 12/20/14 31.0 0.00 0.25
ADT 141220P00032000 P 12/20/14 32.0 0.00 0.05
ADT 141220P00033000 P 12/20/14 33.0 0.00 0.15
ADT 141220P00034000 P 12/20/14 34.0 0.00 0.20
ADT 141220P00035000 P 12/20/14 35.0 0.15 0.75
ADT 141220P00036000 P 12/20/14 36.0 1.20 1.75
ADT 141220P00037000 P 12/20/14 37.0 2.15 2.75
ADT 141220P00038000 P 12/20/14 38.0 2.95 3.80
ADT 141220P00039000 P 12/20/14 39.0 3.90 4.80
ADT 141220P00040000 P 12/20/14 40.0 4.90 5.80
ADT 141220P00041000 P 12/20/14 41.0 5.90 6.80
ADT 141220P00042000 P 12/20/14 42.0 6.80 7.80
ADT 141220P00043000 P 12/20/14 43.0 7.80 8.80
ADT 141220P00044000 P 12/20/14 44.0 8.90 9.80
ADT 150117C00015000 C 01/17/15 15.0 19.00 20.30
ADT 150117C00016000 C 01/17/15 16.0 16.80 20.50
ADT 150117C00018000 C 01/17/15 18.0 16.10 17.40
ADT 150117C00019000 C 01/17/15 19.0 13.80 17.50
ADT 150117C00020000 C 01/17/15 20.0 14.20 15.10
ADT 150117C00021000 C 01/17/15 21.0 13.20 14.10
ADT 150117C00023000 C 01/17/15 23.0 11.00 12.10
ADT 150117C00024000 C 01/17/15 24.0 10.20 11.20
ADT 150117C00025000 C 01/17/15 25.0 9.20 10.10
ADT 150117C00026000 C 01/17/15 26.0 8.30 9.20
ADT 150117C00027000 C 01/17/15 27.0 7.30 8.20
ADT 150117C00028000 C 01/17/15 28.0 6.30 7.10
ADT 150117C00029000 C 01/17/15 29.0 5.30 6.10
ADT 150117C00030000 C 01/17/15 30.0 4.40 5.10
ADT 150117C00031000 C 01/17/15 31.0 3.20 4.30
ADT 150117C00032000 C 01/17/15 32.0 2.65 3.00
ADT 150117C00033000 C 01/17/15 33.0 1.95 2.15
ADT 150117C00034000 C 01/17/15 34.0 1.30 1.50
ADT 150117C00035000 C 01/17/15 35.0 0.80 0.90
ADT 150117C00036000 C 01/17/15 36.0 0.45 0.55
ADT 150117C00037000 C 01/17/15 37.0 0.20 0.35
ADT 150117C00038000 C 01/17/15 38.0 0.00 0.30
ADT 150117C00039000 C 01/17/15 39.0 0.00 0.25
ADT 150117C00040000 C 01/17/15 40.0 0.05 0.10
ADT 150117C00041000 C 01/17/15 41.0 0.00 0.25
ADT 150117C00042000 C 01/17/15 42.0 0.00 0.10
ADT 150117C00043000 C 01/17/15 43.0 0.00 0.25
ADT 150117C00044000 C 01/17/15 44.0 0.00 0.25
ADT 150117C00045000 C 01/17/15 45.0 0.00 0.10
ADT 150117C00046000 C 01/17/15 46.0 0.00 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 0.30
ADT 150117C00050000 C 01/17/15 50.0 0.00 0.25
ADT 150117C00052500 C 01/17/15 52.5 0.00 0.05
ADT 150117C00055000 C 01/17/15 55.0 0.00 0.25
ADT 150117C00057500 C 01/17/15 57.5 0.00 0.25
ADT 150117C00060000 C 01/17/15 60.0 0.00 0.25
ADT 150117C00065000 C 01/17/15 65.0 0.00 0.25
ADT 150117C00070000 C 01/17/15 70.0 0.00 0.25
ADT 150117P00015000 P 01/17/15 15.0 0.00 0.25
ADT 150117P00016000 P 01/17/15 16.0 0.00 0.25
ADT 150117P00018000 P 01/17/15 18.0 0.00 0.25
ADT 150117P00019000 P 01/17/15 19.0 0.00 0.25
ADT 150117P00020000 P 01/17/15 20.0 0.00 0.25
ADT 150117P00021000 P 01/17/15 21.0 0.00 0.25
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 0.00 0.15
ADT 150117P00026000 P 01/17/15 26.0 0.00 0.10
ADT 150117P00027000 P 01/17/15 27.0 0.00 0.25
ADT 150117P00028000 P 01/17/15 28.0 0.00 0.25
ADT 150117P00029000 P 01/17/15 29.0 0.00 0.25
ADT 150117P00030000 P 01/17/15 30.0 0.05 0.15
ADT 150117P00031000 P 01/17/15 31.0 0.10 0.45
ADT 150117P00032000 P 01/17/15 32.0 0.25 0.40
ADT 150117P00033000 P 01/17/15 33.0 0.45 0.60
ADT 150117P00034000 P 01/17/15 34.0 0.75 0.95
ADT 150117P00035000 P 01/17/15 35.0 1.25 1.45
ADT 150117P00036000 P 01/17/15 36.0 1.85 2.10
ADT 150117P00037000 P 01/17/15 37.0 2.45 3.00
ADT 150117P00038000 P 01/17/15 38.0 3.10 3.90
ADT 150117P00039000 P 01/17/15 39.0 4.00 4.90
ADT 150117P00040000 P 01/17/15 40.0 5.10 5.80
ADT 150117P00041000 P 01/17/15 41.0 5.80 6.80
ADT 150117P00042000 P 01/17/15 42.0 6.80 7.80
ADT 150117P00043000 P 01/17/15 43.0 7.80 8.80
ADT 150117P00044000 P 01/17/15 44.0 8.80 9.80
ADT 150117P00045000 P 01/17/15 45.0 9.00 10.90
ADT 150117P00046000 P 01/17/15 46.0 9.80 11.90
ADT 150117P00047000 P 01/17/15 47.0 10.80 12.90
ADT 150117P00048000 P 01/17/15 48.0 12.90 13.80
ADT 150117P00049000 P 01/17/15 49.0 12.80 16.20
ADT 150117P00050000 P 01/17/15 50.0 13.50 17.20
ADT 150117P00052500 P 01/17/15 52.5 16.00 18.70
ADT 150117P00055000 P 01/17/15 55.0 18.80 22.20
ADT 150117P00057500 P 01/17/15 57.5 21.00 24.70
ADT 150117P00060000 P 01/17/15 60.0 23.50 27.20
ADT 150117P00065000 P 01/17/15 65.0 28.50 32.20
ADT 150117P00070000 P 01/17/15 70.0 34.50 35.90
ADT 150417C00018000 C 04/17/15 18.0 16.00 17.70
ADT 150417C00019000 C 04/17/15 19.0 13.50 16.20
ADT 150417C00020000 C 04/17/15 20.0 12.40 16.70
ADT 150417C00021000 C 04/17/15 21.0 11.30 15.70
ADT 150417C00022000 C 04/17/15 22.0 11.30 14.50
ADT 150417C00023000 C 04/17/15 23.0 10.50 13.50
ADT 150417C00024000 C 04/17/15 24.0 10.00 11.30
ADT 150417C00025000 C 04/17/15 25.0 9.10 10.30
ADT 150417C00026000 C 04/17/15 26.0 8.20 9.40
ADT 150417C00027000 C 04/17/15 27.0 7.30 8.40
ADT 150417C00028000 C 04/17/15 28.0 6.40 7.50
ADT 150417C00029000 C 04/17/15 29.0 5.80 6.70
ADT 150417C00030000 C 04/17/15 30.0 5.00 5.90
ADT 150417C00031000 C 04/17/15 31.0 4.30 4.90
ADT 150417C00032000 C 04/17/15 32.0 3.60 3.90
ADT 150417C00033000 C 04/17/15 33.0 3.00 3.30
ADT 150417C00034000 C 04/17/15 34.0 2.45 2.90
ADT 150417C00035000 C 04/17/15 35.0 2.00 2.25
ADT 150417C00036000 C 04/17/15 36.0 1.60 1.85
ADT 150417C00037000 C 04/17/15 37.0 1.20 1.45
ADT 150417C00038000 C 04/17/15 38.0 0.95 1.15
ADT 150417C00039000 C 04/17/15 39.0 0.70 0.95
ADT 150417C00040000 C 04/17/15 40.0 0.50 0.80
ADT 150417C00041000 C 04/17/15 41.0 0.35 0.65
ADT 150417C00042000 C 04/17/15 42.0 0.15 0.55
ADT 150417C00043000 C 04/17/15 43.0 0.00 0.60
ADT 150417C00044000 C 04/17/15 44.0 0.05 0.50
ADT 150417C00045000 C 04/17/15 45.0 0.00 0.30
ADT 150417C00046000 C 04/17/15 46.0 0.00 0.25
ADT 150417C00047000 C 04/17/15 47.0 0.00 0.25
ADT 150417C00048000 C 04/17/15 48.0 0.00 0.40
ADT 150417C00049000 C 04/17/15 49.0 0.00 0.35
ADT 150417C00050000 C 04/17/15 50.0 0.00 0.35
ADT 150417C00055000 C 04/17/15 55.0 0.00 0.30
ADT 150417P00018000 P 04/17/15 18.0 0.00 0.30
ADT 150417P00019000 P 04/17/15 19.0 0.00 0.30
ADT 150417P00020000 P 04/17/15 20.0 0.00 0.35
ADT 150417P00021000 P 04/17/15 21.0 0.00 0.35
ADT 150417P00022000 P 04/17/15 22.0 0.00 0.30
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 0.40
ADT 150417P00026000 P 04/17/15 26.0 0.05 0.55
ADT 150417P00027000 P 04/17/15 27.0 0.15 0.60
ADT 150417P00028000 P 04/17/15 28.0 0.30 0.80
ADT 150417P00029000 P 04/17/15 29.0 0.40 0.85
ADT 150417P00030000 P 04/17/15 30.0 0.80 0.95
ADT 150417P00031000 P 04/17/15 31.0 1.00 1.35
ADT 150417P00032000 P 04/17/15 32.0 1.30 1.55
ADT 150417P00033000 P 04/17/15 33.0 1.70 1.90
ADT 150417P00034000 P 04/17/15 34.0 2.10 2.35
ADT 150417P00035000 P 04/17/15 35.0 2.60 2.85
ADT 150417P00036000 P 04/17/15 36.0 3.10 3.40
ADT 150417P00037000 P 04/17/15 37.0 3.70 4.20
ADT 150417P00038000 P 04/17/15 38.0 4.50 4.80
ADT 150417P00039000 P 04/17/15 39.0 4.90 6.00
ADT 150417P00040000 P 04/17/15 40.0 5.70 6.90
ADT 150417P00041000 P 04/17/15 41.0 6.50 7.40
ADT 150417P00042000 P 04/17/15 42.0 7.40 8.20
ADT 150417P00043000 P 04/17/15 43.0 8.20 9.50
ADT 150417P00044000 P 04/17/15 44.0 9.20 10.20
ADT 150417P00045000 P 04/17/15 45.0 9.80 11.40
ADT 150417P00046000 P 04/17/15 46.0 10.50 12.40
ADT 150417P00047000 P 04/17/15 47.0 11.70 13.40
ADT 150417P00048000 P 04/17/15 48.0 11.50 14.40
ADT 150417P00049000 P 04/17/15 49.0 13.90 15.40
ADT 150417P00050000 P 04/17/15 50.0 13.30 17.20
ADT 150417P00055000 P 04/17/15 55.0 20.10 22.20
ADT 150717C00019000 C 07/17/15 19.0 14.90 16.40
ADT 150717C00020000 C 07/17/15 20.0 12.30 15.60
ADT 150717C00021000 C 07/17/15 21.0 12.70 14.60
ADT 150717C00022000 C 07/17/15 22.0 11.70 13.80
ADT 150717C00023000 C 07/17/15 23.0 10.20 12.70
ADT 150717C00024000 C 07/17/15 24.0 9.10 13.00
ADT 150717C00025000 C 07/17/15 25.0 8.10 11.00
ADT 150717C00026000 C 07/17/15 26.0 8.50 9.60
ADT 150717C00027000 C 07/17/15 27.0 7.60 8.80
ADT 150717C00028000 C 07/17/15 28.0 6.60 7.90
ADT 150717C00029000 C 07/17/15 29.0 5.80 7.20
ADT 150717C00030000 C 07/17/15 30.0 5.10 6.40
ADT 150717C00031000 C 07/17/15 31.0 4.50 5.70
ADT 150717C00032000 C 07/17/15 32.0 4.10 5.10
ADT 150717C00033000 C 07/17/15 33.0 3.60 4.90
ADT 150717C00034000 C 07/17/15 34.0 2.85 3.90
ADT 150717C00035000 C 07/17/15 35.0 2.55 3.30
ADT 150717C00036000 C 07/17/15 36.0 2.25 2.75
ADT 150717C00037000 C 07/17/15 37.0 1.75 2.50
ADT 150717C00038000 C 07/17/15 38.0 1.45 1.90
ADT 150717C00039000 C 07/17/15 39.0 1.15 1.75
ADT 150717C00040000 C 07/17/15 40.0 1.00 1.55
ADT 150717C00041000 C 07/17/15 41.0 0.70 1.25
ADT 150717C00042000 C 07/17/15 42.0 0.50 1.10
ADT 150717C00043000 C 07/17/15 43.0 0.35 1.00
ADT 150717C00044000 C 07/17/15 44.0 0.20 0.80
ADT 150717C00045000 C 07/17/15 45.0 0.20 0.75
ADT 150717C00046000 C 07/17/15 46.0 0.10 0.55
ADT 150717C00047000 C 07/17/15 47.0 0.05 0.50
ADT 150717C00048000 C 07/17/15 48.0 0.00 0.50
ADT 150717C00049000 C 07/17/15 49.0 0.00 0.40
ADT 150717C00050000 C 07/17/15 50.0 0.00 0.35
ADT 150717P00019000 P 07/17/15 19.0 0.00 0.45
ADT 150717P00020000 P 07/17/15 20.0 0.00 0.50
ADT 150717P00021000 P 07/17/15 21.0 0.00 0.50
ADT 150717P00022000 P 07/17/15 22.0 0.00 0.55
ADT 150717P00023000 P 07/17/15 23.0 0.10 0.65
ADT 150717P00024000 P 07/17/15 24.0 0.10 0.75
ADT 150717P00025000 P 07/17/15 25.0 0.25 0.80
ADT 150717P00026000 P 07/17/15 26.0 0.40 0.95
ADT 150717P00027000 P 07/17/15 27.0 0.55 1.10
ADT 150717P00028000 P 07/17/15 28.0 0.60 1.25
ADT 150717P00029000 P 07/17/15 29.0 0.75 1.45
ADT 150717P00030000 P 07/17/15 30.0 1.20 1.70
ADT 150717P00031000 P 07/17/15 31.0 1.45 2.15
ADT 150717P00032000 P 07/17/15 32.0 1.90 2.30
ADT 150717P00033000 P 07/17/15 33.0 2.45 2.90
ADT 150717P00034000 P 07/17/15 34.0 2.90 3.30
ADT 150717P00035000 P 07/17/15 35.0 3.40 4.00
ADT 150717P00036000 P 07/17/15 36.0 3.90 4.50
ADT 150717P00037000 P 07/17/15 37.0 4.10 5.10
ADT 150717P00038000 P 07/17/15 38.0 4.80 5.80
ADT 150717P00039000 P 07/17/15 39.0 5.60 6.60
ADT 150717P00040000 P 07/17/15 40.0 6.30 7.30
ADT 150717P00041000 P 07/17/15 41.0 7.10 8.00
ADT 150717P00042000 P 07/17/15 42.0 8.00 8.90
ADT 150717P00043000 P 07/17/15 43.0 8.70 10.10
ADT 150717P00044000 P 07/17/15 44.0 9.60 10.90
ADT 150717P00045000 P 07/17/15 45.0 10.50 11.80
ADT 150717P00046000 P 07/17/15 46.0 10.20 13.80
ADT 150717P00047000 P 07/17/15 47.0 11.10 14.60
ADT 150717P00048000 P 07/17/15 48.0 12.30 15.60
ADT 150717P00049000 P 07/17/15 49.0 13.00 16.60
ADT 150717P00050000 P 07/17/15 50.0 14.90 17.60
ADT 160115C00015000 C 01/15/16 15.0 19.00 21.20
ADT 160115C00018000 C 01/15/16 18.0 14.20 18.90
ADT 160115C00020000 C 01/15/16 20.0 14.00 15.30
ADT 160115C00023000 C 01/15/16 23.0 10.90 12.70
ADT 160115C00025000 C 01/15/16 25.0 10.00 10.90
ADT 160115C00028000 C 01/15/16 28.0 7.60 8.90
ADT 160115C00030000 C 01/15/16 30.0 6.20 7.30
ADT 160115C00033000 C 01/15/16 33.0 4.30 5.60
ADT 160115C00035000 C 01/15/16 35.0 3.40 4.60
ADT 160115C00038000 C 01/15/16 38.0 2.60 2.95
ADT 160115C00040000 C 01/15/16 40.0 1.75 2.65
ADT 160115C00042000 C 01/15/16 42.0 1.30 2.15
ADT 160115C00045000 C 01/15/16 45.0 0.75 1.55
ADT 160115C00047000 C 01/15/16 47.0 0.50 1.15
ADT 160115C00050000 C 01/15/16 50.0 0.25 0.90
ADT 160115C00055000 C 01/15/16 55.0 0.10 0.70
ADT 160115C00060000 C 01/15/16 60.0 0.00 0.55
ADT 160115P00015000 P 01/15/16 15.0 0.00 0.50
ADT 160115P00018000 P 01/15/16 18.0 0.05 0.60
ADT 160115P00020000 P 01/15/16 20.0 0.20 0.85
ADT 160115P00023000 P 01/15/16 23.0 0.55 1.15
ADT 160115P00025000 P 01/15/16 25.0 0.95 1.40
ADT 160115P00028000 P 01/15/16 28.0 1.55 2.15
ADT 160115P00030000 P 01/15/16 30.0 2.35 2.90
ADT 160115P00033000 P 01/15/16 33.0 3.20 4.40
ADT 160115P00035000 P 01/15/16 35.0 4.70 5.60
ADT 160115P00038000 P 01/15/16 38.0 5.30 7.10
ADT 160115P00040000 P 01/15/16 40.0 7.50 8.70
ADT 160115P00042000 P 01/15/16 42.0 9.10 10.30
ADT 160115P00045000 P 01/15/16 45.0 10.50 13.00
ADT 160115P00047000 P 01/15/16 47.0 12.30 14.70
ADT 160115P00050000 P 01/15/16 50.0 14.30 18.30
ADT 160115P00055000 P 01/15/16 55.0 18.90 22.90
ADT 160115P00060000 P 01/15/16 60.0 23.90 27.60
ADT 170120C00018000 C 01/20/17 18.0 15.10 18.30
ADT 170120C00020000 C 01/20/17 20.0 13.20 17.20
ADT 170120C00023000 C 01/20/17 23.0 10.70 14.50
ADT 170120C00025000 C 01/20/17 25.0 9.10 13.00
ADT 170120C00028000 C 01/20/17 28.0 7.10 11.00
ADT 170120C00030000 C 01/20/17 30.0 6.90 8.40
ADT 170120C00033000 C 01/20/17 33.0 5.30 6.80
ADT 170120C00035000 C 01/20/17 35.0 4.50 5.90
ADT 170120C00037000 C 01/20/17 37.0 3.70 5.20
ADT 170120C00040000 C 01/20/17 40.0 2.80 4.10
ADT 170120C00042000 C 01/20/17 42.0 2.25 3.40
ADT 170120C00045000 C 01/20/17 45.0 1.60 2.70
ADT 170120C00047000 C 01/20/17 47.0 1.25 2.25
ADT 170120C00050000 C 01/20/17 50.0 0.90 2.00
ADT 170120C00055000 C 01/20/17 55.0 0.40 1.45
ADT 170120P00018000 P 01/20/17 18.0 0.35 1.15
ADT 170120P00020000 P 01/20/17 20.0 0.65 1.50
ADT 170120P00023000 P 01/20/17 23.0 1.25 2.05
ADT 170120P00025000 P 01/20/17 25.0 2.10 2.55
ADT 170120P00028000 P 01/20/17 28.0 2.55 3.80
ADT 170120P00030000 P 01/20/17 30.0 3.30 4.60
ADT 170120P00033000 P 01/20/17 33.0 4.70 5.70
ADT 170120P00035000 P 01/20/17 35.0 5.70 7.10
ADT 170120P00037000 P 01/20/17 37.0 6.90 8.30
ADT 170120P00040000 P 01/20/17 40.0 8.90 11.30
ADT 170120P00042000 P 01/20/17 42.0 10.20 12.50
ADT 170120P00045000 P 01/20/17 45.0 12.40 15.00
ADT 170120P00047000 P 01/20/17 47.0 12.70 16.80
ADT 170120P00050000 P 01/20/17 50.0 15.30 19.20
ADT 170120P00055000 P 01/20/17 55.0 21.00 23.60

OPRA data is delayed 15 minutes.