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 (2015-01-02)Premium Content

Adt Corporation (ADT)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 150220C00025000 C 02/20/15 25.0 7.70 10.60
ADT 150220C00026000 C 02/20/15 26.0 6.60 11.00
ADT 150220C00027000 C 02/20/15 27.0 5.80 10.00
ADT 150220C00028000 C 02/20/15 28.0 4.80 7.50
ADT 150220C00029000 C 02/20/15 29.0 3.70 7.90
ADT 150220C00030000 C 02/20/15 30.0 3.10 5.80
ADT 150220C00031000 C 02/20/15 31.0 2.25 4.50
ADT 150220C00032000 C 02/20/15 32.0 2.45 3.50
ADT 150220C00033000 C 02/20/15 33.0 2.00 2.55
ADT 150220C00034000 C 02/20/15 34.0 1.45 1.65
ADT 150220C00035000 C 02/20/15 35.0 1.00 1.10
ADT 150220C00036000 C 02/20/15 36.0 0.50 0.75
ADT 150220C00037000 C 02/20/15 37.0 0.20 0.50
ADT 150220C00038000 C 02/20/15 38.0 0.15 0.45
ADT 150220C00039000 C 02/20/15 39.0 0.05 0.30
ADT 150220C00040000 C 02/20/15 40.0 0.00 0.20
ADT 150220C00041000 C 02/20/15 41.0 0.00 0.15
ADT 150220C00042000 C 02/20/15 42.0 0.00 0.25
ADT 150220P00025000 P 02/20/15 25.0 0.00 0.25
ADT 150220P00026000 P 02/20/15 26.0 0.00 0.40
ADT 150220P00027000 P 02/20/15 27.0 0.00 0.15
ADT 150220P00028000 P 02/20/15 28.0 0.00 0.20
ADT 150220P00029000 P 02/20/15 29.0 0.00 0.20
ADT 150220P00030000 P 02/20/15 30.0 0.00 0.30
ADT 150220P00031000 P 02/20/15 31.0 0.10 0.45
ADT 150220P00032000 P 02/20/15 32.0 0.20 0.45
ADT 150220P00033000 P 02/20/15 33.0 0.35 0.60
ADT 150220P00034000 P 02/20/15 34.0 0.60 0.90
ADT 150220P00035000 P 02/20/15 35.0 1.05 1.35
ADT 150220P00036000 P 02/20/15 36.0 1.65 2.20
ADT 150220P00037000 P 02/20/15 37.0 2.30 3.00
ADT 150220P00038000 P 02/20/15 38.0 2.95 4.30
ADT 150220P00039000 P 02/20/15 39.0 3.30 5.50
ADT 150220P00040000 P 02/20/15 40.0 3.50 7.60
ADT 150220P00041000 P 02/20/15 41.0 5.40 7.60
ADT 150220P00042000 P 02/20/15 42.0 6.20 8.50
ADT 150320C00026000 C 03/20/15 26.0 7.10 10.60
ADT 150320C00027000 C 03/20/15 27.0 5.70 10.00
ADT 150320C00028000 C 03/20/15 28.0 5.00 8.60
ADT 150320C00029000 C 03/20/15 29.0 4.20 8.10
ADT 150320C00030000 C 03/20/15 30.0 3.30 6.50
ADT 150320C00031000 C 03/20/15 31.0 2.45 6.00
ADT 150320C00032000 C 03/20/15 32.0 2.90 4.00
ADT 150320C00033000 C 03/20/15 33.0 2.45 2.80
ADT 150320C00034000 C 03/20/15 34.0 1.85 2.10
ADT 150320C00035000 C 03/20/15 35.0 1.20 1.60
ADT 150320C00036000 C 03/20/15 36.0 0.85 1.10
ADT 150320C00037000 C 03/20/15 37.0 0.50 0.80
ADT 150320C00038000 C 03/20/15 38.0 0.30 0.55
ADT 150320C00039000 C 03/20/15 39.0 0.05 0.85
ADT 150320C00040000 C 03/20/15 40.0 0.05 0.70
ADT 150320C00041000 C 03/20/15 41.0 0.00 0.50
ADT 150320C00042000 C 03/20/15 42.0 0.00 0.60
ADT 150320P00026000 P 03/20/15 26.0 0.00 0.50
ADT 150320P00027000 P 03/20/15 27.0 0.00 0.45
ADT 150320P00028000 P 03/20/15 28.0 0.00 0.60
ADT 150320P00029000 P 03/20/15 29.0 0.00 0.70
ADT 150320P00030000 P 03/20/15 30.0 0.10 0.80
ADT 150320P00031000 P 03/20/15 31.0 0.30 0.55
ADT 150320P00032000 P 03/20/15 32.0 0.45 0.70
ADT 150320P00033000 P 03/20/15 33.0 0.70 0.95
ADT 150320P00034000 P 03/20/15 34.0 1.00 1.30
ADT 150320P00035000 P 03/20/15 35.0 1.45 1.75
ADT 150320P00036000 P 03/20/15 36.0 2.00 2.30
ADT 150320P00037000 P 03/20/15 37.0 2.60 3.10
ADT 150320P00038000 P 03/20/15 38.0 2.80 4.50
ADT 150320P00039000 P 03/20/15 39.0 3.60 5.50
ADT 150320P00040000 P 03/20/15 40.0 4.50 6.50
ADT 150320P00041000 P 03/20/15 41.0 5.60 7.50
ADT 150320P00042000 P 03/20/15 42.0 6.70 8.60
ADT 150417C00018000 C 04/17/15 18.0 15.10 18.00
ADT 150417C00019000 C 04/17/15 19.0 13.70 17.10
ADT 150417C00020000 C 04/17/15 20.0 12.90 17.10
ADT 150417C00021000 C 04/17/15 21.0 11.60 16.10
ADT 150417C00022000 C 04/17/15 22.0 10.60 15.20
ADT 150417C00023000 C 04/17/15 23.0 9.80 14.20
ADT 150417C00024000 C 04/17/15 24.0 8.60 13.00
ADT 150417C00025000 C 04/17/15 25.0 8.00 12.40
ADT 150417C00026000 C 04/17/15 26.0 6.90 11.10
ADT 150417C00027000 C 04/17/15 27.0 5.90 10.10
ADT 150417C00028000 C 04/17/15 28.0 5.20 9.30
ADT 150417C00029000 C 04/17/15 29.0 5.10 7.00
ADT 150417C00030000 C 04/17/15 30.0 3.50 6.10
ADT 150417C00031000 C 04/17/15 31.0 3.90 5.30
ADT 150417C00032000 C 04/17/15 32.0 3.20 4.20
ADT 150417C00033000 C 04/17/15 33.0 2.60 3.40
ADT 150417C00034000 C 04/17/15 34.0 2.10 2.55
ADT 150417C00035000 C 04/17/15 35.0 1.85 2.10
ADT 150417C00036000 C 04/17/15 36.0 1.35 1.70
ADT 150417C00037000 C 04/17/15 37.0 0.95 1.35
ADT 150417C00038000 C 04/17/15 38.0 0.75 1.10
ADT 150417C00039000 C 04/17/15 39.0 0.60 0.85
ADT 150417C00040000 C 04/17/15 40.0 0.40 0.65
ADT 150417C00041000 C 04/17/15 41.0 0.35 0.50
ADT 150417C00042000 C 04/17/15 42.0 0.30 0.60
ADT 150417C00043000 C 04/17/15 43.0 0.25 0.30
ADT 150417C00044000 C 04/17/15 44.0 0.20 0.45
ADT 150417C00045000 C 04/17/15 45.0 0.00 0.45
ADT 150417C00046000 C 04/17/15 46.0 0.00 0.35
ADT 150417C00047000 C 04/17/15 47.0 0.00 0.40
ADT 150417C00048000 C 04/17/15 48.0 0.00 0.40
ADT 150417C00049000 C 04/17/15 49.0 0.00 0.40
ADT 150417C00050000 C 04/17/15 50.0 0.00 0.60
ADT 150417C00055000 C 04/17/15 55.0 0.00 0.35
ADT 150417P00018000 P 04/17/15 18.0 0.00 0.30
ADT 150417P00019000 P 04/17/15 19.0 0.00 1.60
ADT 150417P00020000 P 04/17/15 20.0 0.00 1.50
ADT 150417P00021000 P 04/17/15 21.0 0.00 0.40
ADT 150417P00022000 P 04/17/15 22.0 0.00 0.35
ADT 150417P00023000 P 04/17/15 23.0 0.00 0.35
ADT 150417P00024000 P 04/17/15 24.0 0.00 0.30
ADT 150417P00025000 P 04/17/15 25.0 0.00 0.55
ADT 150417P00026000 P 04/17/15 26.0 0.00 0.40
ADT 150417P00027000 P 04/17/15 27.0 0.00 0.45
ADT 150417P00028000 P 04/17/15 28.0 0.05 0.45
ADT 150417P00029000 P 04/17/15 29.0 0.05 0.65
ADT 150417P00030000 P 04/17/15 30.0 0.15 0.80
ADT 150417P00031000 P 04/17/15 31.0 0.50 0.85
ADT 150417P00032000 P 04/17/15 32.0 0.70 1.10
ADT 150417P00033000 P 04/17/15 33.0 0.95 1.40
ADT 150417P00034000 P 04/17/15 34.0 1.30 1.90
ADT 150417P00035000 P 04/17/15 35.0 1.75 2.30
ADT 150417P00036000 P 04/17/15 36.0 2.30 2.85
ADT 150417P00037000 P 04/17/15 37.0 2.85 3.50
ADT 150417P00038000 P 04/17/15 38.0 3.30 4.20
ADT 150417P00039000 P 04/17/15 39.0 4.10 5.40
ADT 150417P00040000 P 04/17/15 40.0 4.80 7.40
ADT 150417P00041000 P 04/17/15 41.0 5.20 9.00
ADT 150417P00042000 P 04/17/15 42.0 6.40 9.90
ADT 150417P00043000 P 04/17/15 43.0 6.70 10.60
ADT 150417P00044000 P 04/17/15 44.0 8.10 11.20
ADT 150417P00045000 P 04/17/15 45.0 9.00 12.40
ADT 150417P00046000 P 04/17/15 46.0 10.10 13.40
ADT 150417P00047000 P 04/17/15 47.0 11.00 14.70
ADT 150417P00048000 P 04/17/15 48.0 11.20 15.60
ADT 150417P00049000 P 04/17/15 49.0 13.00 16.60
ADT 150417P00050000 P 04/17/15 50.0 14.10 17.60
ADT 150417P00055000 P 04/17/15 55.0 19.20 22.60
ADT 150717C00019000 C 07/17/15 19.0 14.00 17.40
ADT 150717C00020000 C 07/17/15 20.0 12.60 17.20
ADT 150717C00021000 C 07/17/15 21.0 11.60 16.20
ADT 150717C00022000 C 07/17/15 22.0 10.60 15.20
ADT 150717C00023000 C 07/17/15 23.0 9.60 14.30
ADT 150717C00024000 C 07/17/15 24.0 8.70 13.20
ADT 150717C00025000 C 07/17/15 25.0 7.80 12.20
ADT 150717C00026000 C 07/17/15 26.0 7.10 11.50
ADT 150717C00027000 C 07/17/15 27.0 6.40 10.60
ADT 150717C00028000 C 07/17/15 28.0 5.90 9.70
ADT 150717C00029000 C 07/17/15 29.0 4.80 8.80
ADT 150717C00030000 C 07/17/15 30.0 4.20 6.80
ADT 150717C00031000 C 07/17/15 31.0 4.70 5.70
ADT 150717C00032000 C 07/17/15 32.0 3.90 5.00
ADT 150717C00033000 C 07/17/15 33.0 3.40 4.30
ADT 150717C00034000 C 07/17/15 34.0 2.80 3.70
ADT 150717C00035000 C 07/17/15 35.0 2.50 3.20
ADT 150717C00036000 C 07/17/15 36.0 2.25 2.65
ADT 150717C00037000 C 07/17/15 37.0 1.80 2.25
ADT 150717C00038000 C 07/17/15 38.0 1.05 1.90
ADT 150717C00039000 C 07/17/15 39.0 0.80 1.65
ADT 150717C00040000 C 07/17/15 40.0 0.60 1.30
ADT 150717C00041000 C 07/17/15 41.0 0.40 1.10
ADT 150717C00042000 C 07/17/15 42.0 0.25 1.10
ADT 150717C00043000 C 07/17/15 43.0 0.30 1.00
ADT 150717C00044000 C 07/17/15 44.0 0.35 0.80
ADT 150717C00045000 C 07/17/15 45.0 0.05 0.70
ADT 150717C00046000 C 07/17/15 46.0 0.05 0.65
ADT 150717C00047000 C 07/17/15 47.0 0.00 0.60
ADT 150717C00048000 C 07/17/15 48.0 0.00 0.65
ADT 150717C00049000 C 07/17/15 49.0 0.00 0.40
ADT 150717C00050000 C 07/17/15 50.0 0.00 0.40
ADT 150717P00019000 P 07/17/15 19.0 0.00 0.30
ADT 150717P00020000 P 07/17/15 20.0 0.00 0.35
ADT 150717P00021000 P 07/17/15 21.0 0.00 0.20
ADT 150717P00022000 P 07/17/15 22.0 0.05 0.45
ADT 150717P00023000 P 07/17/15 23.0 0.10 0.70
ADT 150717P00024000 P 07/17/15 24.0 0.10 0.65
ADT 150717P00025000 P 07/17/15 25.0 0.20 0.70
ADT 150717P00026000 P 07/17/15 26.0 0.25 0.60
ADT 150717P00027000 P 07/17/15 27.0 0.40 0.90
ADT 150717P00028000 P 07/17/15 28.0 0.55 1.10
ADT 150717P00029000 P 07/17/15 29.0 0.70 1.25
ADT 150717P00030000 P 07/17/15 30.0 0.95 1.50
ADT 150717P00031000 P 07/17/15 31.0 1.15 1.75
ADT 150717P00032000 P 07/17/15 32.0 1.45 2.15
ADT 150717P00033000 P 07/17/15 33.0 1.80 2.50
ADT 150717P00034000 P 07/17/15 34.0 2.20 2.95
ADT 150717P00035000 P 07/17/15 35.0 2.70 3.60
ADT 150717P00036000 P 07/17/15 36.0 3.20 4.00
ADT 150717P00037000 P 07/17/15 37.0 3.80 4.80
ADT 150717P00038000 P 07/17/15 38.0 4.50 5.50
ADT 150717P00039000 P 07/17/15 39.0 5.30 6.60
ADT 150717P00040000 P 07/17/15 40.0 5.30 7.60
ADT 150717P00041000 P 07/17/15 41.0 5.80 9.50
ADT 150717P00042000 P 07/17/15 42.0 6.20 10.20
ADT 150717P00043000 P 07/17/15 43.0 7.10 11.10
ADT 150717P00044000 P 07/17/15 44.0 8.00 12.00
ADT 150717P00045000 P 07/17/15 45.0 8.80 12.90
ADT 150717P00046000 P 07/17/15 46.0 9.80 13.90
ADT 150717P00047000 P 07/17/15 47.0 10.50 14.80
ADT 150717P00048000 P 07/17/15 48.0 11.30 15.80
ADT 150717P00049000 P 07/17/15 49.0 12.30 16.80
ADT 150717P00050000 P 07/17/15 50.0 14.40 17.80
ADT 160115C00015000 C 01/15/16 15.0 17.40 21.40
ADT 160115C00018000 C 01/15/16 18.0 14.50 19.00
ADT 160115C00020000 C 01/15/16 20.0 12.90 16.30
ADT 160115C00023000 C 01/15/16 23.0 9.90 14.20
ADT 160115C00025000 C 01/15/16 25.0 8.40 11.40
ADT 160115C00028000 C 01/15/16 28.0 6.20 8.60
ADT 160115C00030000 C 01/15/16 30.0 6.00 7.20
ADT 160115C00033000 C 01/15/16 33.0 4.40 5.20
ADT 160115C00035000 C 01/15/16 35.0 3.40 4.10
ADT 160115C00038000 C 01/15/16 38.0 2.35 2.80
ADT 160115C00040000 C 01/15/16 40.0 1.55 2.15
ADT 160115C00042000 C 01/15/16 42.0 1.25 1.80
ADT 160115C00045000 C 01/15/16 45.0 0.05 1.15
ADT 160115C00047000 C 01/15/16 47.0 0.30 0.90
ADT 160115C00050000 C 01/15/16 50.0 0.05 0.65
ADT 160115C00055000 C 01/15/16 55.0 0.10 0.45
ADT 160115C00060000 C 01/15/16 60.0 0.00 0.40
ADT 160115P00015000 P 01/15/16 15.0 0.00 0.55
ADT 160115P00018000 P 01/15/16 18.0 0.10 0.75
ADT 160115P00020000 P 01/15/16 20.0 0.10 1.20
ADT 160115P00023000 P 01/15/16 23.0 0.40 1.45
ADT 160115P00025000 P 01/15/16 25.0 0.90 1.50
ADT 160115P00028000 P 01/15/16 28.0 1.40 2.10
ADT 160115P00030000 P 01/15/16 30.0 1.95 2.80
ADT 160115P00033000 P 01/15/16 33.0 3.10 4.00
ADT 160115P00035000 P 01/15/16 35.0 4.30 5.00
ADT 160115P00038000 P 01/15/16 38.0 5.80 6.80
ADT 160115P00040000 P 01/15/16 40.0 6.80 9.50
ADT 160115P00042000 P 01/15/16 42.0 8.20 11.40
ADT 160115P00045000 P 01/15/16 45.0 10.90 13.50
ADT 160115P00047000 P 01/15/16 47.0 12.00 15.60
ADT 160115P00050000 P 01/15/16 50.0 13.70 18.20
ADT 160115P00055000 P 01/15/16 55.0 18.50 23.00
ADT 160115P00060000 P 01/15/16 60.0 23.70 27.90
ADT 170120C00018000 C 01/20/17 18.0 14.70 19.10
ADT 170120C00020000 C 01/20/17 20.0 12.90 17.30
ADT 170120C00023000 C 01/20/17 23.0 10.30 14.80
ADT 170120C00025000 C 01/20/17 25.0 8.90 13.30
ADT 170120C00028000 C 01/20/17 28.0 6.70 11.20
ADT 170120C00030000 C 01/20/17 30.0 5.50 9.90
ADT 170120C00033000 C 01/20/17 33.0 4.20 7.70
ADT 170120C00035000 C 01/20/17 35.0 3.40 6.70
ADT 170120C00037000 C 01/20/17 37.0 2.40 5.80
ADT 170120C00040000 C 01/20/17 40.0 1.40 4.90
ADT 170120C00042000 C 01/20/17 42.0 1.25 4.00
ADT 170120C00045000 C 01/20/17 45.0 0.65 2.95
ADT 170120C00047000 C 01/20/17 47.0 0.60 2.90
ADT 170120C00050000 C 01/20/17 50.0 0.25 2.20
ADT 170120C00055000 C 01/20/17 55.0 0.00 1.60
ADT 170120P00018000 P 01/20/17 18.0 0.00 1.65
ADT 170120P00020000 P 01/20/17 20.0 1.10 2.20
ADT 170120P00023000 P 01/20/17 23.0 0.45 3.00
ADT 170120P00025000 P 01/20/17 25.0 1.80 3.30
ADT 170120P00028000 P 01/20/17 28.0 1.90 4.40
ADT 170120P00030000 P 01/20/17 30.0 2.70 5.30
ADT 170120P00033000 P 01/20/17 33.0 3.90 6.80
ADT 170120P00035000 P 01/20/17 35.0 4.80 8.00
ADT 170120P00037000 P 01/20/17 37.0 6.10 9.50
ADT 170120P00040000 P 01/20/17 40.0 7.70 11.60
ADT 170120P00042000 P 01/20/17 42.0 8.90 12.80
ADT 170120P00045000 P 01/20/17 45.0 11.30 15.00
ADT 170120P00047000 P 01/20/17 47.0 12.20 16.60
ADT 170120P00050000 P 01/20/17 50.0 14.70 19.20
ADT 170120P00055000 P 01/20/17 55.0 19.90 23.40

OPRA data is delayed 15 minutes.