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 Mar 27 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 150417C00018000 C 04/17/15 18.0 21.40 24.60
ADT 150417C00019000 C 04/17/15 19.0 20.30 23.90
ADT 150417C00020000 C 04/17/15 20.0 19.30 22.90
ADT 150417C00021000 C 04/17/15 21.0 18.30 21.90
ADT 150417C00022000 C 04/17/15 22.0 17.30 20.90
ADT 150417C00023000 C 04/17/15 23.0 16.30 19.90
ADT 150417C00024000 C 04/17/15 24.0 15.30 18.90
ADT 150417C00025000 C 04/17/15 25.0 14.30 17.90
ADT 150417C00026000 C 04/17/15 26.0 13.30 16.90
ADT 150417C00027000 C 04/17/15 27.0 12.30 15.90
ADT 150417C00028000 C 04/17/15 28.0 11.30 14.80
ADT 150417C00029000 C 04/17/15 29.0 10.40 13.60
ADT 150417C00030000 C 04/17/15 30.0 9.40 12.60
ADT 150417C00031000 C 04/17/15 31.0 8.30 11.70
ADT 150417C00032000 C 04/17/15 32.0 8.40 9.80
ADT 150417C00033000 C 04/17/15 33.0 7.50 8.60
ADT 150417C00034000 C 04/17/15 34.0 6.50 8.00
ADT 150417C00035000 C 04/17/15 35.0 5.90 6.60
ADT 150417C00036000 C 04/17/15 36.0 4.80 5.60
ADT 150417C00037000 C 04/17/15 37.0 3.90 4.50
ADT 150417C00038000 C 04/17/15 38.0 2.95 3.60
ADT 150417C00039000 C 04/17/15 39.0 2.25 2.75
ADT 150417C00040000 C 04/17/15 40.0 1.65 1.95
ADT 150417C00041000 C 04/17/15 41.0 1.05 1.25
ADT 150417C00042000 C 04/17/15 42.0 0.60 0.80
ADT 150417C00043000 C 04/17/15 43.0 0.30 0.50
ADT 150417C00044000 C 04/17/15 44.0 0.10 0.40
ADT 150417C00045000 C 04/17/15 45.0 0.05 0.30
ADT 150417C00046000 C 04/17/15 46.0 0.05 0.30
ADT 150417C00047000 C 04/17/15 47.0 0.00 0.25
ADT 150417C00048000 C 04/17/15 48.0 0.00 0.20
ADT 150417C00049000 C 04/17/15 49.0 0.00 0.20
ADT 150417C00050000 C 04/17/15 50.0 0.00 0.20
ADT 150417C00055000 C 04/17/15 55.0 0.00 0.20
ADT 150417P00018000 P 04/17/15 18.0 0.00 0.15
ADT 150417P00019000 P 04/17/15 19.0 0.00 0.15
ADT 150417P00020000 P 04/17/15 20.0 0.00 0.20
ADT 150417P00021000 P 04/17/15 21.0 0.00 0.20
ADT 150417P00022000 P 04/17/15 22.0 0.00 0.20
ADT 150417P00023000 P 04/17/15 23.0 0.00 0.20
ADT 150417P00024000 P 04/17/15 24.0 0.00 0.20
ADT 150417P00025000 P 04/17/15 25.0 0.00 0.20
ADT 150417P00026000 P 04/17/15 26.0 0.00 0.20
ADT 150417P00027000 P 04/17/15 27.0 0.00 0.20
ADT 150417P00028000 P 04/17/15 28.0 0.00 0.20
ADT 150417P00029000 P 04/17/15 29.0 0.00 0.10
ADT 150417P00030000 P 04/17/15 30.0 0.00 0.20
ADT 150417P00031000 P 04/17/15 31.0 0.00 0.20
ADT 150417P00032000 P 04/17/15 32.0 0.00 0.20
ADT 150417P00033000 P 04/17/15 33.0 0.00 0.25
ADT 150417P00034000 P 04/17/15 34.0 0.00 0.25
ADT 150417P00035000 P 04/17/15 35.0 0.00 0.30
ADT 150417P00036000 P 04/17/15 36.0 0.05 0.30
ADT 150417P00037000 P 04/17/15 37.0 0.10 0.35
ADT 150417P00038000 P 04/17/15 38.0 0.20 0.45
ADT 150417P00039000 P 04/17/15 39.0 0.35 0.55
ADT 150417P00040000 P 04/17/15 40.0 0.60 0.80
ADT 150417P00041000 P 04/17/15 41.0 1.00 1.20
ADT 150417P00042000 P 04/17/15 42.0 1.55 1.80
ADT 150417P00043000 P 04/17/15 43.0 2.20 2.75
ADT 150417P00044000 P 04/17/15 44.0 3.00 3.50
ADT 150417P00045000 P 04/17/15 45.0 3.80 4.50
ADT 150417P00046000 P 04/17/15 46.0 3.80 6.00
ADT 150417P00047000 P 04/17/15 47.0 4.50 7.70
ADT 150417P00048000 P 04/17/15 48.0 6.20 7.50
ADT 150417P00049000 P 04/17/15 49.0 6.90 9.20
ADT 150417P00050000 P 04/17/15 50.0 8.60 9.60
ADT 150417P00055000 P 04/17/15 55.0 12.40 15.70
ADT 150515C00020000 C 05/15/15 20.0 19.40 22.60
ADT 150515C00021000 C 05/15/15 21.0 18.30 21.80
ADT 150515C00022000 C 05/15/15 22.0 17.30 20.80
ADT 150515C00023000 C 05/15/15 23.0 16.50 19.80
ADT 150515C00024000 C 05/15/15 24.0 15.50 18.70
ADT 150515C00025000 C 05/15/15 25.0 14.30 17.70
ADT 150515C00026000 C 05/15/15 26.0 13.30 16.70
ADT 150515C00027000 C 05/15/15 27.0 12.40 15.70
ADT 150515C00028000 C 05/15/15 28.0 11.40 14.80
ADT 150515C00029000 C 05/15/15 29.0 10.30 13.80
ADT 150515C00030000 C 05/15/15 30.0 9.30 12.80
ADT 150515C00031000 C 05/15/15 31.0 8.40 11.80
ADT 150515C00032000 C 05/15/15 32.0 8.60 9.80
ADT 150515C00033000 C 05/15/15 33.0 7.70 8.90
ADT 150515C00034000 C 05/15/15 34.0 6.90 7.80
ADT 150515C00035000 C 05/15/15 35.0 6.00 6.70
ADT 150515C00036000 C 05/15/15 36.0 5.10 5.80
ADT 150515C00037000 C 05/15/15 37.0 4.30 4.90
ADT 150515C00038000 C 05/15/15 38.0 3.60 4.10
ADT 150515C00039000 C 05/15/15 39.0 2.95 3.40
ADT 150515C00040000 C 05/15/15 40.0 2.30 2.70
ADT 150515C00041000 C 05/15/15 41.0 1.75 2.10
ADT 150515C00042000 C 05/15/15 42.0 1.30 1.65
ADT 150515C00043000 C 05/15/15 43.0 0.90 1.25
ADT 150515C00044000 C 05/15/15 44.0 0.65 0.95
ADT 150515C00045000 C 05/15/15 45.0 0.40 0.70
ADT 150515C00046000 C 05/15/15 46.0 0.25 0.55
ADT 150515C00047000 C 05/15/15 47.0 0.15 0.45
ADT 150515C00048000 C 05/15/15 48.0 0.10 0.40
ADT 150515C00049000 C 05/15/15 49.0 0.00 0.30
ADT 150515C00050000 C 05/15/15 50.0 0.00 0.30
ADT 150515P00020000 P 05/15/15 20.0 0.00 0.25
ADT 150515P00021000 P 05/15/15 21.0 0.00 0.25
ADT 150515P00022000 P 05/15/15 22.0 0.00 0.25
ADT 150515P00023000 P 05/15/15 23.0 0.00 0.25
ADT 150515P00024000 P 05/15/15 24.0 0.00 0.25
ADT 150515P00025000 P 05/15/15 25.0 0.00 0.25
ADT 150515P00026000 P 05/15/15 26.0 0.00 0.25
ADT 150515P00027000 P 05/15/15 27.0 0.00 0.30
ADT 150515P00028000 P 05/15/15 28.0 0.00 0.30
ADT 150515P00029000 P 05/15/15 29.0 0.00 0.30
ADT 150515P00030000 P 05/15/15 30.0 0.05 0.35
ADT 150515P00031000 P 05/15/15 31.0 0.10 0.35
ADT 150515P00032000 P 05/15/15 32.0 0.10 0.40
ADT 150515P00033000 P 05/15/15 33.0 0.20 0.45
ADT 150515P00034000 P 05/15/15 34.0 0.15 0.55
ADT 150515P00035000 P 05/15/15 35.0 0.35 0.60
ADT 150515P00036000 P 05/15/15 36.0 0.45 0.70
ADT 150515P00037000 P 05/15/15 37.0 0.65 0.90
ADT 150515P00038000 P 05/15/15 38.0 0.85 1.15
ADT 150515P00039000 P 05/15/15 39.0 1.15 1.45
ADT 150515P00040000 P 05/15/15 40.0 1.50 1.75
ADT 150515P00041000 P 05/15/15 41.0 1.95 2.30
ADT 150515P00042000 P 05/15/15 42.0 2.45 2.80
ADT 150515P00043000 P 05/15/15 43.0 3.00 3.50
ADT 150515P00044000 P 05/15/15 44.0 3.70 4.20
ADT 150515P00045000 P 05/15/15 45.0 4.50 5.00
ADT 150515P00046000 P 05/15/15 46.0 5.30 5.90
ADT 150515P00047000 P 05/15/15 47.0 6.10 6.90
ADT 150515P00048000 P 05/15/15 48.0 7.10 7.90
ADT 150515P00049000 P 05/15/15 49.0 7.90 9.00
ADT 150515P00050000 P 05/15/15 50.0 8.70 9.80
ADT 150717C00019000 C 07/17/15 19.0 20.30 23.70
ADT 150717C00020000 C 07/17/15 20.0 19.30 22.70
ADT 150717C00021000 C 07/17/15 21.0 18.30 21.70
ADT 150717C00022000 C 07/17/15 22.0 17.30 20.70
ADT 150717C00023000 C 07/17/15 23.0 16.30 19.70
ADT 150717C00024000 C 07/17/15 24.0 15.30 18.80
ADT 150717C00025000 C 07/17/15 25.0 14.40 17.80
ADT 150717C00026000 C 07/17/15 26.0 13.30 16.80
ADT 150717C00027000 C 07/17/15 27.0 12.30 15.80
ADT 150717C00028000 C 07/17/15 28.0 11.30 14.80
ADT 150717C00029000 C 07/17/15 29.0 10.30 14.00
ADT 150717C00030000 C 07/17/15 30.0 9.40 12.90
ADT 150717C00031000 C 07/17/15 31.0 8.40 12.00
ADT 150717C00032000 C 07/17/15 32.0 8.10 10.70
ADT 150717C00033000 C 07/17/15 33.0 7.80 9.10
ADT 150717C00034000 C 07/17/15 34.0 7.10 8.10
ADT 150717C00035000 C 07/17/15 35.0 6.10 7.30
ADT 150717C00036000 C 07/17/15 36.0 5.50 6.40
ADT 150717C00037000 C 07/17/15 37.0 5.00 5.70
ADT 150717C00038000 C 07/17/15 38.0 4.20 4.90
ADT 150717C00039000 C 07/17/15 39.0 3.60 4.20
ADT 150717C00040000 C 07/17/15 40.0 3.00 3.50
ADT 150717C00041000 C 07/17/15 41.0 2.45 2.85
ADT 150717C00042000 C 07/17/15 42.0 2.00 2.45
ADT 150717C00043000 C 07/17/15 43.0 1.55 2.05
ADT 150717C00044000 C 07/17/15 44.0 1.35 1.55
ADT 150717C00045000 C 07/17/15 45.0 0.90 1.30
ADT 150717C00046000 C 07/17/15 46.0 0.70 1.15
ADT 150717C00047000 C 07/17/15 47.0 0.50 0.90
ADT 150717C00048000 C 07/17/15 48.0 0.35 0.75
ADT 150717C00049000 C 07/17/15 49.0 0.25 0.60
ADT 150717C00050000 C 07/17/15 50.0 0.15 0.55
ADT 150717P00019000 P 07/17/15 19.0 0.00 0.10
ADT 150717P00020000 P 07/17/15 20.0 0.00 0.30
ADT 150717P00021000 P 07/17/15 21.0 0.00 0.15
ADT 150717P00022000 P 07/17/15 22.0 0.00 0.35
ADT 150717P00023000 P 07/17/15 23.0 0.00 0.35
ADT 150717P00024000 P 07/17/15 24.0 0.00 0.35
ADT 150717P00025000 P 07/17/15 25.0 0.05 0.40
ADT 150717P00026000 P 07/17/15 26.0 0.05 0.40
ADT 150717P00027000 P 07/17/15 27.0 0.05 0.45
ADT 150717P00028000 P 07/17/15 28.0 0.15 0.45
ADT 150717P00029000 P 07/17/15 29.0 0.05 0.50
ADT 150717P00030000 P 07/17/15 30.0 0.15 0.55
ADT 150717P00031000 P 07/17/15 31.0 0.30 0.65
ADT 150717P00032000 P 07/17/15 32.0 0.40 0.75
ADT 150717P00033000 P 07/17/15 33.0 0.40 0.80
ADT 150717P00034000 P 07/17/15 34.0 0.55 0.95
ADT 150717P00035000 P 07/17/15 35.0 0.70 1.10
ADT 150717P00036000 P 07/17/15 36.0 1.00 1.25
ADT 150717P00037000 P 07/17/15 37.0 1.10 1.50
ADT 150717P00038000 P 07/17/15 38.0 1.40 1.95
ADT 150717P00039000 P 07/17/15 39.0 1.80 2.30
ADT 150717P00040000 P 07/17/15 40.0 2.15 2.55
ADT 150717P00041000 P 07/17/15 41.0 2.60 3.20
ADT 150717P00042000 P 07/17/15 42.0 3.10 3.80
ADT 150717P00043000 P 07/17/15 43.0 3.70 4.30
ADT 150717P00044000 P 07/17/15 44.0 4.30 5.00
ADT 150717P00045000 P 07/17/15 45.0 5.10 5.80
ADT 150717P00046000 P 07/17/15 46.0 5.50 6.80
ADT 150717P00047000 P 07/17/15 47.0 6.40 7.40
ADT 150717P00048000 P 07/17/15 48.0 6.90 8.40
ADT 150717P00049000 P 07/17/15 49.0 7.80 9.30
ADT 150717P00050000 P 07/17/15 50.0 8.90 10.00
ADT 151016C00020000 C 10/16/15 20.0 19.30 22.70
ADT 151016C00021000 C 10/16/15 21.0 18.30 21.70
ADT 151016C00022000 C 10/16/15 22.0 17.30 20.70
ADT 151016C00023000 C 10/16/15 23.0 16.30 19.70
ADT 151016C00024000 C 10/16/15 24.0 15.30 18.80
ADT 151016C00025000 C 10/16/15 25.0 14.40 17.80
ADT 151016C00026000 C 10/16/15 26.0 13.40 16.80
ADT 151016C00027000 C 10/16/15 27.0 12.40 15.80
ADT 151016C00028000 C 10/16/15 28.0 11.50 14.90
ADT 151016C00029000 C 10/16/15 29.0 10.50 13.90
ADT 151016C00030000 C 10/16/15 30.0 9.60 13.00
ADT 151016C00031000 C 10/16/15 31.0 8.70 12.10
ADT 151016C00032000 C 10/16/15 32.0 7.90 11.20
ADT 151016C00033000 C 10/16/15 33.0 8.20 9.40
ADT 151016C00034000 C 10/16/15 34.0 7.30 8.70
ADT 151016C00035000 C 10/16/15 35.0 6.60 8.10
ADT 151016C00036000 C 10/16/15 36.0 6.00 7.20
ADT 151016C00037000 C 10/16/15 37.0 5.30 6.40
ADT 151016C00038000 C 10/16/15 38.0 4.80 5.50
ADT 151016C00039000 C 10/16/15 39.0 4.20 4.90
ADT 151016C00040000 C 10/16/15 40.0 3.60 4.30
ADT 151016C00041000 C 10/16/15 41.0 3.10 3.80
ADT 151016C00042000 C 10/16/15 42.0 2.65 3.40
ADT 151016C00043000 C 10/16/15 43.0 2.25 2.95
ADT 151016C00044000 C 10/16/15 44.0 1.90 2.45
ADT 151016C00045000 C 10/16/15 45.0 1.55 2.20
ADT 151016C00046000 C 10/16/15 46.0 1.25 1.95
ADT 151016C00047000 C 10/16/15 47.0 1.00 1.60
ADT 151016C00048000 C 10/16/15 48.0 0.80 1.40
ADT 151016C00049000 C 10/16/15 49.0 0.60 1.35
ADT 151016C00050000 C 10/16/15 50.0 0.45 1.10
ADT 151016P00020000 P 10/16/15 20.0 0.00 0.55
ADT 151016P00021000 P 10/16/15 21.0 0.00 0.60
ADT 151016P00022000 P 10/16/15 22.0 0.00 0.70
ADT 151016P00023000 P 10/16/15 23.0 0.00 0.65
ADT 151016P00024000 P 10/16/15 24.0 0.00 0.70
ADT 151016P00025000 P 10/16/15 25.0 0.00 0.75
ADT 151016P00026000 P 10/16/15 26.0 0.15 0.75
ADT 151016P00027000 P 10/16/15 27.0 0.20 0.80
ADT 151016P00028000 P 10/16/15 28.0 0.20 0.95
ADT 151016P00029000 P 10/16/15 29.0 0.30 0.95
ADT 151016P00030000 P 10/16/15 30.0 0.40 1.05
ADT 151016P00031000 P 10/16/15 31.0 0.55 1.15
ADT 151016P00032000 P 10/16/15 32.0 0.75 1.40
ADT 151016P00033000 P 10/16/15 33.0 0.90 1.50
ADT 151016P00034000 P 10/16/15 34.0 1.15 1.70
ADT 151016P00035000 P 10/16/15 35.0 1.40 1.95
ADT 151016P00036000 P 10/16/15 36.0 1.60 2.25
ADT 151016P00037000 P 10/16/15 37.0 1.85 2.50
ADT 151016P00038000 P 10/16/15 38.0 2.25 2.85
ADT 151016P00039000 P 10/16/15 39.0 2.65 3.20
ADT 151016P00040000 P 10/16/15 40.0 3.10 3.80
ADT 151016P00041000 P 10/16/15 41.0 3.50 4.20
ADT 151016P00042000 P 10/16/15 42.0 4.10 4.80
ADT 151016P00043000 P 10/16/15 43.0 4.60 5.40
ADT 151016P00044000 P 10/16/15 44.0 5.20 6.00
ADT 151016P00045000 P 10/16/15 45.0 5.70 6.70
ADT 151016P00046000 P 10/16/15 46.0 6.40 7.50
ADT 151016P00047000 P 10/16/15 47.0 7.10 9.00
ADT 151016P00048000 P 10/16/15 48.0 7.90 9.10
ADT 151016P00049000 P 10/16/15 49.0 8.70 9.80
ADT 151016P00050000 P 10/16/15 50.0 8.80 11.90
ADT 160115C00015000 C 01/15/16 15.0 25.20 27.70
ADT 160115C00018000 C 01/15/16 18.0 21.20 24.80
ADT 160115C00020000 C 01/15/16 20.0 19.30 22.70
ADT 160115C00023000 C 01/15/16 23.0 16.30 19.90
ADT 160115C00025000 C 01/15/16 25.0 15.40 17.80
ADT 160115C00028000 C 01/15/16 28.0 12.00 14.80
ADT 160115C00030000 C 01/15/16 30.0 9.80 13.20
ADT 160115C00033000 C 01/15/16 33.0 7.40 10.60
ADT 160115C00035000 C 01/15/16 35.0 7.40 9.30
ADT 160115C00038000 C 01/15/16 38.0 5.30 6.70
ADT 160115C00040000 C 01/15/16 40.0 4.10 5.00
ADT 160115C00042000 C 01/15/16 42.0 3.20 4.60
ADT 160115C00045000 C 01/15/16 45.0 1.95 3.40
ADT 160115C00047000 C 01/15/16 47.0 1.40 2.60
ADT 160115C00050000 C 01/15/16 50.0 0.80 1.80
ADT 160115C00055000 C 01/15/16 55.0 0.10 2.30
ADT 160115C00060000 C 01/15/16 60.0 0.00 1.95
ADT 160115P00015000 P 01/15/16 15.0 0.00 1.65
ADT 160115P00018000 P 01/15/16 18.0 0.05 1.70
ADT 160115P00020000 P 01/15/16 20.0 0.05 0.65
ADT 160115P00023000 P 01/15/16 23.0 0.05 1.90
ADT 160115P00025000 P 01/15/16 25.0 0.15 2.05
ADT 160115P00028000 P 01/15/16 28.0 0.40 2.30
ADT 160115P00030000 P 01/15/16 30.0 0.95 2.65
ADT 160115P00033000 P 01/15/16 33.0 1.45 2.10
ADT 160115P00035000 P 01/15/16 35.0 1.95 2.60
ADT 160115P00038000 P 01/15/16 38.0 2.90 4.00
ADT 160115P00040000 P 01/15/16 40.0 3.70 5.00
ADT 160115P00042000 P 01/15/16 42.0 4.70 6.10
ADT 160115P00045000 P 01/15/16 45.0 6.60 7.50
ADT 160115P00047000 P 01/15/16 47.0 8.00 8.70
ADT 160115P00050000 P 01/15/16 50.0 9.20 12.60
ADT 160115P00055000 P 01/15/16 55.0 13.50 16.90
ADT 160115P00060000 P 01/15/16 60.0 18.30 21.50
ADT 170120C00018000 C 01/20/17 18.0 20.70 25.40
ADT 170120C00020000 C 01/20/17 20.0 18.70 23.40
ADT 170120C00023000 C 01/20/17 23.0 16.00 20.60
ADT 170120C00025000 C 01/20/17 25.0 14.10 18.80
ADT 170120C00028000 C 01/20/17 28.0 11.60 16.20
ADT 170120C00030000 C 01/20/17 30.0 10.40 14.60
ADT 170120C00033000 C 01/20/17 33.0 9.50 12.40
ADT 170120C00035000 C 01/20/17 35.0 6.50 11.20
ADT 170120C00037000 C 01/20/17 37.0 7.20 10.00
ADT 170120C00040000 C 01/20/17 40.0 5.60 6.90
ADT 170120C00042000 C 01/20/17 42.0 3.00 7.50
ADT 170120C00045000 C 01/20/17 45.0 2.00 6.40
ADT 170120C00047000 C 01/20/17 47.0 1.50 5.80
ADT 170120C00050000 C 01/20/17 50.0 1.90 5.00
ADT 170120C00055000 C 01/20/17 55.0 0.35 4.90
ADT 170120P00018000 P 01/20/17 18.0 0.10 1.85
ADT 170120P00020000 P 01/20/17 20.0 0.35 1.95
ADT 170120P00023000 P 01/20/17 23.0 0.75 4.90
ADT 170120P00025000 P 01/20/17 25.0 1.10 2.00
ADT 170120P00028000 P 01/20/17 28.0 1.20 4.90
ADT 170120P00030000 P 01/20/17 30.0 1.50 4.90
ADT 170120P00033000 P 01/20/17 33.0 2.30 4.10
ADT 170120P00035000 P 01/20/17 35.0 3.40 5.10
ADT 170120P00037000 P 01/20/17 37.0 4.00 5.30
ADT 170120P00040000 P 01/20/17 40.0 5.50 6.70
ADT 170120P00042000 P 01/20/17 42.0 4.90 9.40
ADT 170120P00045000 P 01/20/17 45.0 6.70 11.20
ADT 170120P00047000 P 01/20/17 47.0 8.10 12.50
ADT 170120P00050000 P 01/20/17 50.0 10.30 14.40
ADT 170120P00055000 P 01/20/17 55.0 14.10 18.60

OPRA data is delayed 15 minutes.