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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 140816C00018000 C 08/16/14 18.0 14.80 16.10
ADT 140816C00019000 C 08/16/14 19.0 13.70 14.80
ADT 140816C00020000 C 08/16/14 20.0 12.70 13.70
ADT 140816C00021000 C 08/16/14 21.0 11.80 12.70
ADT 140816C00023000 C 08/16/14 23.0 10.10 10.70
ADT 140816C00024000 C 08/16/14 24.0 9.10 9.70
ADT 140816C00025000 C 08/16/14 25.0 8.10 8.70
ADT 140816C00026000 C 08/16/14 26.0 7.10 7.70
ADT 140816C00027000 C 08/16/14 27.0 6.10 6.70
ADT 140816C00028000 C 08/16/14 28.0 5.10 5.70
ADT 140816C00029000 C 08/16/14 29.0 4.20 4.70
ADT 140816C00030000 C 08/16/14 30.0 3.20 3.70
ADT 140816C00031000 C 08/16/14 31.0 2.40 2.75
ADT 140816C00032000 C 08/16/14 32.0 1.80 2.05
ADT 140816C00033000 C 08/16/14 33.0 1.20 1.30
ADT 140816C00034000 C 08/16/14 34.0 0.75 0.85
ADT 140816C00035000 C 08/16/14 35.0 0.40 0.55
ADT 140816C00036000 C 08/16/14 36.0 0.20 0.30
ADT 140816C00037000 C 08/16/14 37.0 0.10 0.25
ADT 140816C00038000 C 08/16/14 38.0 0.05 0.15
ADT 140816C00039000 C 08/16/14 39.0 0.00 0.15
ADT 140816C00040000 C 08/16/14 40.0 0.00 0.10
ADT 140816C00041000 C 08/16/14 41.0 0.00 0.15
ADT 140816C00042000 C 08/16/14 42.0 0.00 0.15
ADT 140816C00043000 C 08/16/14 43.0 0.00 0.15
ADT 140816C00044000 C 08/16/14 44.0 0.00 0.15
ADT 140816C00045000 C 08/16/14 45.0 0.00 0.15
ADT 140816C00046000 C 08/16/14 46.0 0.00 0.15
ADT 140816C00047000 C 08/16/14 47.0 0.00 0.15
ADT 140816C00048000 C 08/16/14 48.0 0.00 0.15
ADT 140816C00049000 C 08/16/14 49.0 0.00 0.15
ADT 140816C00050000 C 08/16/14 50.0 0.00 0.15
ADT 140816P00018000 P 08/16/14 18.0 0.00 0.15
ADT 140816P00019000 P 08/16/14 19.0 0.00 0.10
ADT 140816P00020000 P 08/16/14 20.0 0.00 0.10
ADT 140816P00021000 P 08/16/14 21.0 0.00 0.10
ADT 140816P00023000 P 08/16/14 23.0 0.00 0.15
ADT 140816P00024000 P 08/16/14 24.0 0.00 0.10
ADT 140816P00025000 P 08/16/14 25.0 0.00 0.10
ADT 140816P00026000 P 08/16/14 26.0 0.00 0.15
ADT 140816P00027000 P 08/16/14 27.0 0.00 0.15
ADT 140816P00028000 P 08/16/14 28.0 0.00 0.15
ADT 140816P00029000 P 08/16/14 29.0 0.05 0.20
ADT 140816P00030000 P 08/16/14 30.0 0.10 0.30
ADT 140816P00031000 P 08/16/14 31.0 0.30 0.45
ADT 140816P00032000 P 08/16/14 32.0 0.60 0.75
ADT 140816P00033000 P 08/16/14 33.0 0.95 1.20
ADT 140816P00034000 P 08/16/14 34.0 1.45 1.70
ADT 140816P00035000 P 08/16/14 35.0 2.15 2.40
ADT 140816P00036000 P 08/16/14 36.0 2.70 3.40
ADT 140816P00037000 P 08/16/14 37.0 3.60 4.10
ADT 140816P00038000 P 08/16/14 38.0 4.50 5.10
ADT 140816P00039000 P 08/16/14 39.0 5.40 6.20
ADT 140816P00040000 P 08/16/14 40.0 6.40 7.20
ADT 140816P00041000 P 08/16/14 41.0 7.40 8.10
ADT 140816P00042000 P 08/16/14 42.0 8.40 9.10
ADT 140816P00043000 P 08/16/14 43.0 9.40 10.10
ADT 140816P00044000 P 08/16/14 44.0 10.10 11.30
ADT 140816P00045000 P 08/16/14 45.0 11.10 12.20
ADT 140816P00046000 P 08/16/14 46.0 12.10 13.40
ADT 140816P00047000 P 08/16/14 47.0 13.10 14.40
ADT 140816P00048000 P 08/16/14 48.0 14.10 15.40
ADT 140816P00049000 P 08/16/14 49.0 15.10 16.40
ADT 140816P00050000 P 08/16/14 50.0 16.10 17.30
ADT 140920C00026000 C 09/20/14 26.0 7.00 8.00
ADT 140920C00027000 C 09/20/14 27.0 6.00 7.00
ADT 140920C00028000 C 09/20/14 28.0 5.10 5.90
ADT 140920C00029000 C 09/20/14 29.0 4.20 4.90
ADT 140920C00030000 C 09/20/14 30.0 3.30 4.10
ADT 140920C00031000 C 09/20/14 31.0 2.80 3.10
ADT 140920C00032000 C 09/20/14 32.0 2.10 2.45
ADT 140920C00033000 C 09/20/14 33.0 1.55 1.85
ADT 140920C00034000 C 09/20/14 34.0 1.10 1.25
ADT 140920C00035000 C 09/20/14 35.0 0.70 1.00
ADT 140920C00036000 C 09/20/14 36.0 0.40 0.70
ADT 140920C00037000 C 09/20/14 37.0 0.25 0.50
ADT 140920C00038000 C 09/20/14 38.0 0.15 0.35
ADT 140920C00039000 C 09/20/14 39.0 0.00 0.35
ADT 140920C00040000 C 09/20/14 40.0 0.00 0.20
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 140920P00026000 P 09/20/14 26.0 0.00 0.20
ADT 140920P00027000 P 09/20/14 27.0 0.05 0.20
ADT 140920P00028000 P 09/20/14 28.0 0.10 0.25
ADT 140920P00029000 P 09/20/14 29.0 0.20 0.40
ADT 140920P00030000 P 09/20/14 30.0 0.30 0.60
ADT 140920P00031000 P 09/20/14 31.0 0.55 0.90
ADT 140920P00032000 P 09/20/14 32.0 0.90 1.15
ADT 140920P00033000 P 09/20/14 33.0 1.30 1.55
ADT 140920P00034000 P 09/20/14 34.0 1.80 2.10
ADT 140920P00035000 P 09/20/14 35.0 2.40 2.75
ADT 140920P00036000 P 09/20/14 36.0 3.10 3.50
ADT 140920P00037000 P 09/20/14 37.0 3.70 4.50
ADT 140920P00038000 P 09/20/14 38.0 4.60 5.40
ADT 140920P00039000 P 09/20/14 39.0 5.40 6.50
ADT 140920P00040000 P 09/20/14 40.0 6.30 7.40
ADT 140920P00041000 P 09/20/14 41.0 7.30 8.40
ADT 140920P00042000 P 09/20/14 42.0 8.30 9.30
ADT 141018C00016000 C 10/18/14 16.0 15.90 19.30
ADT 141018C00018000 C 10/18/14 18.0 13.70 17.20
ADT 141018C00019000 C 10/18/14 19.0 12.70 16.30
ADT 141018C00020000 C 10/18/14 20.0 11.80 15.30
ADT 141018C00021000 C 10/18/14 21.0 11.00 14.30
ADT 141018C00023000 C 10/18/14 23.0 9.00 12.30
ADT 141018C00024000 C 10/18/14 24.0 8.00 11.10
ADT 141018C00025000 C 10/18/14 25.0 7.10 9.00
ADT 141018C00026000 C 10/18/14 26.0 5.80 9.30
ADT 141018C00027000 C 10/18/14 27.0 5.10 6.90
ADT 141018C00028000 C 10/18/14 28.0 5.20 5.80
ADT 141018C00029000 C 10/18/14 29.0 4.40 5.00
ADT 141018C00030000 C 10/18/14 30.0 3.60 4.20
ADT 141018C00031000 C 10/18/14 31.0 3.00 3.40
ADT 141018C00032000 C 10/18/14 32.0 2.40 2.55
ADT 141018C00033000 C 10/18/14 33.0 1.80 2.00
ADT 141018C00034000 C 10/18/14 34.0 1.35 1.50
ADT 141018C00035000 C 10/18/14 35.0 0.95 1.10
ADT 141018C00036000 C 10/18/14 36.0 0.65 0.80
ADT 141018C00037000 C 10/18/14 37.0 0.45 0.60
ADT 141018C00038000 C 10/18/14 38.0 0.25 0.45
ADT 141018C00039000 C 10/18/14 39.0 0.15 0.40
ADT 141018C00040000 C 10/18/14 40.0 0.05 0.25
ADT 141018C00041000 C 10/18/14 41.0 0.00 0.20
ADT 141018C00042000 C 10/18/14 42.0 0.00 0.15
ADT 141018C00043000 C 10/18/14 43.0 0.00 0.15
ADT 141018C00044000 C 10/18/14 44.0 0.00 0.30
ADT 141018C00045000 C 10/18/14 45.0 0.00 0.15
ADT 141018C00046000 C 10/18/14 46.0 0.00 0.20
ADT 141018C00047000 C 10/18/14 47.0 0.00 0.20
ADT 141018C00048000 C 10/18/14 48.0 0.00 0.15
ADT 141018C00049000 C 10/18/14 49.0 0.00 0.15
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 0.20
ADT 141018P00019000 P 10/18/14 19.0 0.00 0.25
ADT 141018P00020000 P 10/18/14 20.0 0.00 0.15
ADT 141018P00021000 P 10/18/14 21.0 0.00 0.25
ADT 141018P00023000 P 10/18/14 23.0 0.00 0.20
ADT 141018P00024000 P 10/18/14 24.0 0.05 0.30
ADT 141018P00025000 P 10/18/14 25.0 0.00 0.20
ADT 141018P00026000 P 10/18/14 26.0 0.05 0.25
ADT 141018P00027000 P 10/18/14 27.0 0.15 0.40
ADT 141018P00028000 P 10/18/14 28.0 0.20 0.40
ADT 141018P00029000 P 10/18/14 29.0 0.15 0.70
ADT 141018P00030000 P 10/18/14 30.0 0.55 0.70
ADT 141018P00031000 P 10/18/14 31.0 0.80 0.90
ADT 141018P00032000 P 10/18/14 32.0 1.10 1.25
ADT 141018P00033000 P 10/18/14 33.0 1.55 1.75
ADT 141018P00034000 P 10/18/14 34.0 2.05 2.30
ADT 141018P00035000 P 10/18/14 35.0 2.65 3.10
ADT 141018P00036000 P 10/18/14 36.0 3.30 3.70
ADT 141018P00037000 P 10/18/14 37.0 3.80 4.70
ADT 141018P00038000 P 10/18/14 38.0 4.80 5.40
ADT 141018P00039000 P 10/18/14 39.0 5.60 6.40
ADT 141018P00040000 P 10/18/14 40.0 6.60 7.20
ADT 141018P00041000 P 10/18/14 41.0 6.90 9.40
ADT 141018P00042000 P 10/18/14 42.0 7.10 10.40
ADT 141018P00043000 P 10/18/14 43.0 8.10 11.40
ADT 141018P00044000 P 10/18/14 44.0 8.90 12.40
ADT 141018P00045000 P 10/18/14 45.0 9.90 13.40
ADT 141018P00046000 P 10/18/14 46.0 10.90 14.40
ADT 141018P00047000 P 10/18/14 47.0 11.90 15.50
ADT 141018P00048000 P 10/18/14 48.0 12.90 16.30
ADT 141018P00049000 P 10/18/14 49.0 13.90 17.30
ADT 141018P00050000 P 10/18/14 50.0 14.90 18.40
ADT 150117C00015000 C 01/17/15 15.0 18.00 18.80
ADT 150117C00016000 C 01/17/15 16.0 17.00 17.80
ADT 150117C00018000 C 01/17/15 18.0 13.80 16.30
ADT 150117C00019000 C 01/17/15 19.0 14.00 14.80
ADT 150117C00020000 C 01/17/15 20.0 13.00 13.80
ADT 150117C00021000 C 01/17/15 21.0 12.00 12.80
ADT 150117C00023000 C 01/17/15 23.0 9.70 11.00
ADT 150117C00024000 C 01/17/15 24.0 9.10 9.80
ADT 150117C00025000 C 01/17/15 25.0 6.80 9.50
ADT 150117C00026000 C 01/17/15 26.0 7.30 8.00
ADT 150117C00027000 C 01/17/15 27.0 6.40 7.10
ADT 150117C00028000 C 01/17/15 28.0 5.50 6.50
ADT 150117C00029000 C 01/17/15 29.0 4.80 5.40
ADT 150117C00030000 C 01/17/15 30.0 4.30 4.70
ADT 150117C00031000 C 01/17/15 31.0 3.50 4.00
ADT 150117C00032000 C 01/17/15 32.0 2.95 3.30
ADT 150117C00033000 C 01/17/15 33.0 2.40 2.65
ADT 150117C00034000 C 01/17/15 34.0 2.05 2.20
ADT 150117C00035000 C 01/17/15 35.0 1.55 1.75
ADT 150117C00036000 C 01/17/15 36.0 1.15 1.40
ADT 150117C00037000 C 01/17/15 37.0 0.95 1.20
ADT 150117C00038000 C 01/17/15 38.0 0.70 0.95
ADT 150117C00039000 C 01/17/15 39.0 0.50 0.75
ADT 150117C00040000 C 01/17/15 40.0 0.35 0.60
ADT 150117C00041000 C 01/17/15 41.0 0.15 1.05
ADT 150117C00042000 C 01/17/15 42.0 0.00 1.05
ADT 150117C00043000 C 01/17/15 43.0 0.05 0.30
ADT 150117C00044000 C 01/17/15 44.0 0.00 0.25
ADT 150117C00045000 C 01/17/15 45.0 0.00 0.15
ADT 150117C00046000 C 01/17/15 46.0 0.00 0.65
ADT 150117C00047000 C 01/17/15 47.0 0.00 0.15
ADT 150117C00048000 C 01/17/15 48.0 0.00 0.25
ADT 150117C00049000 C 01/17/15 49.0 0.00 0.15
ADT 150117C00050000 C 01/17/15 50.0 0.00 0.15
ADT 150117C00052500 C 01/17/15 52.5 0.00 0.20
ADT 150117C00055000 C 01/17/15 55.0 0.00 0.20
ADT 150117C00057500 C 01/17/15 57.5 0.00 0.20
ADT 150117C00060000 C 01/17/15 60.0 0.00 0.15
ADT 150117C00065000 C 01/17/15 65.0 0.00 0.15
ADT 150117C00070000 C 01/17/15 70.0 0.00 0.15
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 0.20
ADT 150117P00019000 P 01/17/15 19.0 0.00 0.30
ADT 150117P00020000 P 01/17/15 20.0 0.00 0.65
ADT 150117P00021000 P 01/17/15 21.0 0.05 0.30
ADT 150117P00023000 P 01/17/15 23.0 0.05 0.30
ADT 150117P00024000 P 01/17/15 24.0 0.15 0.45
ADT 150117P00025000 P 01/17/15 25.0 0.35 0.45
ADT 150117P00026000 P 01/17/15 26.0 0.35 0.60
ADT 150117P00027000 P 01/17/15 27.0 0.45 1.10
ADT 150117P00028000 P 01/17/15 28.0 0.65 0.90
ADT 150117P00029000 P 01/17/15 29.0 0.85 1.15
ADT 150117P00030000 P 01/17/15 30.0 1.20 1.45
ADT 150117P00031000 P 01/17/15 31.0 1.45 2.00
ADT 150117P00032000 P 01/17/15 32.0 1.85 2.10
ADT 150117P00033000 P 01/17/15 33.0 2.25 2.60
ADT 150117P00034000 P 01/17/15 34.0 2.90 3.20
ADT 150117P00035000 P 01/17/15 35.0 3.30 3.80
ADT 150117P00036000 P 01/17/15 36.0 3.90 4.50
ADT 150117P00037000 P 01/17/15 37.0 4.70 5.30
ADT 150117P00038000 P 01/17/15 38.0 5.40 6.00
ADT 150117P00039000 P 01/17/15 39.0 6.20 7.00
ADT 150117P00040000 P 01/17/15 40.0 6.80 8.00
ADT 150117P00041000 P 01/17/15 41.0 7.90 8.80
ADT 150117P00042000 P 01/17/15 42.0 8.20 10.80
ADT 150117P00043000 P 01/17/15 43.0 9.60 10.50
ADT 150117P00044000 P 01/17/15 44.0 10.70 11.50
ADT 150117P00045000 P 01/17/15 45.0 10.90 13.70
ADT 150117P00046000 P 01/17/15 46.0 11.20 14.70
ADT 150117P00047000 P 01/17/15 47.0 12.20 15.70
ADT 150117P00048000 P 01/17/15 48.0 13.10 16.70
ADT 150117P00049000 P 01/17/15 49.0 14.10 17.70
ADT 150117P00050000 P 01/17/15 50.0 16.50 17.40
ADT 150117P00052500 P 01/17/15 52.5 19.00 19.90
ADT 150117P00055000 P 01/17/15 55.0 20.10 22.50
ADT 150117P00057500 P 01/17/15 57.5 22.60 25.00
ADT 150117P00060000 P 01/17/15 60.0 25.00 27.50
ADT 150117P00065000 P 01/17/15 65.0 30.10 32.50
ADT 150117P00070000 P 01/17/15 70.0 36.20 38.50
ADT 160115C00015000 C 01/15/16 15.0 16.90 20.80
ADT 160115C00018000 C 01/15/16 18.0 13.20 17.80
ADT 160115C00020000 C 01/15/16 20.0 12.30 14.90
ADT 160115C00023000 C 01/15/16 23.0 10.10 11.60
ADT 160115C00025000 C 01/15/16 25.0 8.10 10.00
ADT 160115C00028000 C 01/15/16 28.0 6.10 7.70
ADT 160115C00030000 C 01/15/16 30.0 5.60 6.60
ADT 160115C00033000 C 01/15/16 33.0 3.20 5.10
ADT 160115C00035000 C 01/15/16 35.0 2.45 4.20
ADT 160115C00038000 C 01/15/16 38.0 0.35 3.00
ADT 160115C00040000 C 01/15/16 40.0 1.35 2.45
ADT 160115C00042000 C 01/15/16 42.0 0.60 3.10
ADT 160115C00045000 C 01/15/16 45.0 0.00 2.10
ADT 160115C00047000 C 01/15/16 47.0 0.35 1.25
ADT 160115C00050000 C 01/15/16 50.0 0.05 1.20
ADT 160115C00055000 C 01/15/16 55.0 0.00 1.00
ADT 160115C00060000 C 01/15/16 60.0 0.00 0.35
ADT 160115P00015000 P 01/15/16 15.0 0.00 1.00
ADT 160115P00018000 P 01/15/16 18.0 0.20 1.00
ADT 160115P00020000 P 01/15/16 20.0 0.25 1.25
ADT 160115P00023000 P 01/15/16 23.0 1.00 1.85
ADT 160115P00025000 P 01/15/16 25.0 1.05 2.05
ADT 160115P00028000 P 01/15/16 28.0 2.20 2.80
ADT 160115P00030000 P 01/15/16 30.0 3.10 4.10
ADT 160115P00033000 P 01/15/16 33.0 2.95 6.00
ADT 160115P00035000 P 01/15/16 35.0 4.60 6.50
ADT 160115P00038000 P 01/15/16 38.0 6.80 8.50
ADT 160115P00040000 P 01/15/16 40.0 7.40 10.20
ADT 160115P00042000 P 01/15/16 42.0 9.90 12.80
ADT 160115P00045000 P 01/15/16 45.0 12.40 15.20
ADT 160115P00047000 P 01/15/16 47.0 13.30 16.80
ADT 160115P00050000 P 01/15/16 50.0 16.10 19.80
ADT 160115P00055000 P 01/15/16 55.0 20.40 24.60
ADT 160115P00060000 P 01/15/16 60.0 25.20 29.40

OPRA data is delayed 15 minutes.