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 (2016-01-01)Premium Content

Adt Corporation (ADT)
As of Feb 12 2016 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 160219C00021000 C 02/19/16 21.0 5.10 6.20
ADT 160219C00022000 C 02/19/16 22.0 4.10 5.50
ADT 160219C00023000 C 02/19/16 23.0 3.60 4.30
ADT 160219C00024000 C 02/19/16 24.0 2.30 3.40
ADT 160219C00025000 C 02/19/16 25.0 1.40 2.30
ADT 160219C00026000 C 02/19/16 26.0 1.15 1.50
ADT 160219C00027000 C 02/19/16 27.0 0.50 0.60
ADT 160219C00028000 C 02/19/16 28.0 0.15 0.30
ADT 160219C00029000 C 02/19/16 29.0 0.00 0.35
ADT 160219C00030000 C 02/19/16 30.0 0.00 0.30
ADT 160219C00031000 C 02/19/16 31.0 0.00 0.25
ADT 160219C00032000 C 02/19/16 32.0 0.00 0.10
ADT 160219C00033000 C 02/19/16 33.0 0.00 0.25
ADT 160219C00034000 C 02/19/16 34.0 0.00 0.25
ADT 160219C00035000 C 02/19/16 35.0 0.00 0.25
ADT 160219C00036000 C 02/19/16 36.0 0.00 0.25
ADT 160219C00037000 C 02/19/16 37.0 0.00 0.25
ADT 160219C00038000 C 02/19/16 38.0 0.00 0.25
ADT 160219C00039000 C 02/19/16 39.0 0.00 0.25
ADT 160219C00040000 C 02/19/16 40.0 0.00 0.25
ADT 160219C00041000 C 02/19/16 41.0 0.00 0.25
ADT 160219C00042000 C 02/19/16 42.0 0.00 0.25
ADT 160219P00021000 P 02/19/16 21.0 0.00 0.25
ADT 160219P00022000 P 02/19/16 22.0 0.00 0.25
ADT 160219P00023000 P 02/19/16 23.0 0.00 0.30
ADT 160219P00024000 P 02/19/16 24.0 0.00 0.20
ADT 160219P00025000 P 02/19/16 25.0 0.05 0.30
ADT 160219P00026000 P 02/19/16 26.0 0.20 0.30
ADT 160219P00027000 P 02/19/16 27.0 0.50 0.60
ADT 160219P00028000 P 02/19/16 28.0 1.00 1.90
ADT 160219P00029000 P 02/19/16 29.0 1.80 2.85
ADT 160219P00030000 P 02/19/16 30.0 2.85 3.80
ADT 160219P00031000 P 02/19/16 31.0 3.70 4.90
ADT 160219P00032000 P 02/19/16 32.0 4.40 6.00
ADT 160219P00033000 P 02/19/16 33.0 5.70 7.00
ADT 160219P00034000 P 02/19/16 34.0 6.70 8.00
ADT 160219P00035000 P 02/19/16 35.0 7.70 9.00
ADT 160219P00036000 P 02/19/16 36.0 8.50 10.10
ADT 160219P00037000 P 02/19/16 37.0 8.90 10.60
ADT 160219P00038000 P 02/19/16 38.0 10.50 12.20
ADT 160219P00039000 P 02/19/16 39.0 11.50 12.60
ADT 160219P00040000 P 02/19/16 40.0 12.60 13.60
ADT 160219P00041000 P 02/19/16 41.0 13.50 14.60
ADT 160219P00042000 P 02/19/16 42.0 14.60 15.60
ADT 160318C00020000 C 03/18/16 20.0 6.30 7.50
ADT 160318C00021000 C 03/18/16 21.0 5.30 6.40
ADT 160318C00022000 C 03/18/16 22.0 4.40 5.60
ADT 160318C00023000 C 03/18/16 23.0 3.60 4.50
ADT 160318C00024000 C 03/18/16 24.0 2.70 3.60
ADT 160318C00025000 C 03/18/16 25.0 2.50 2.85
ADT 160318C00026000 C 03/18/16 26.0 1.75 2.05
ADT 160318C00027000 C 03/18/16 27.0 1.15 1.40
ADT 160318C00028000 C 03/18/16 28.0 0.70 0.95
ADT 160318C00029000 C 03/18/16 29.0 0.35 0.70
ADT 160318C00030000 C 03/18/16 30.0 0.15 0.45
ADT 160318C00031000 C 03/18/16 31.0 0.05 0.35
ADT 160318C00032000 C 03/18/16 32.0 0.00 0.35
ADT 160318C00033000 C 03/18/16 33.0 0.00 0.15
ADT 160318C00034000 C 03/18/16 34.0 0.00 0.30
ADT 160318C00035000 C 03/18/16 35.0 0.00 0.20
ADT 160318C00036000 C 03/18/16 36.0 0.00 0.25
ADT 160318C00037000 C 03/18/16 37.0 0.00 0.25
ADT 160318C00038000 C 03/18/16 38.0 0.00 0.25
ADT 160318C00039000 C 03/18/16 39.0 0.00 0.25
ADT 160318P00020000 P 03/18/16 20.0 0.00 0.35
ADT 160318P00021000 P 03/18/16 21.0 0.00 0.40
ADT 160318P00022000 P 03/18/16 22.0 0.10 0.40
ADT 160318P00023000 P 03/18/16 23.0 0.20 0.50
ADT 160318P00024000 P 03/18/16 24.0 0.35 0.50
ADT 160318P00025000 P 03/18/16 25.0 0.50 0.85
ADT 160318P00026000 P 03/18/16 26.0 0.80 1.00
ADT 160318P00027000 P 03/18/16 27.0 1.20 1.45
ADT 160318P00028000 P 03/18/16 28.0 1.70 2.35
ADT 160318P00029000 P 03/18/16 29.0 2.30 3.20
ADT 160318P00030000 P 03/18/16 30.0 3.10 4.10
ADT 160318P00031000 P 03/18/16 31.0 4.00 5.00
ADT 160318P00032000 P 03/18/16 32.0 4.60 6.00
ADT 160318P00033000 P 03/18/16 33.0 5.50 7.00
ADT 160318P00034000 P 03/18/16 34.0 6.30 7.90
ADT 160318P00035000 P 03/18/16 35.0 7.70 9.00
ADT 160318P00036000 P 03/18/16 36.0 8.60 9.90
ADT 160318P00037000 P 03/18/16 37.0 9.40 10.90
ADT 160318P00038000 P 03/18/16 38.0 10.40 12.00
ADT 160318P00039000 P 03/18/16 39.0 11.50 13.20
ADT 160415C00018000 C 04/15/16 18.0 8.30 9.40
ADT 160415C00019000 C 04/15/16 19.0 7.30 8.60
ADT 160415C00020000 C 04/15/16 20.0 6.40 7.40
ADT 160415C00021000 C 04/15/16 21.0 5.50 6.50
ADT 160415C00022000 C 04/15/16 22.0 4.30 5.80
ADT 160415C00023000 C 04/15/16 23.0 3.90 4.70
ADT 160415C00024000 C 04/15/16 24.0 3.30 3.90
ADT 160415C00025000 C 04/15/16 25.0 2.80 3.10
ADT 160415C00026000 C 04/15/16 26.0 2.10 2.40
ADT 160415C00027000 C 04/15/16 27.0 1.50 1.80
ADT 160415C00028000 C 04/15/16 28.0 1.05 1.35
ADT 160415C00029000 C 04/15/16 29.0 0.65 1.00
ADT 160415C00030000 C 04/15/16 30.0 0.40 0.70
ADT 160415C00031000 C 04/15/16 31.0 0.25 0.50
ADT 160415C00032000 C 04/15/16 32.0 0.10 0.40
ADT 160415C00033000 C 04/15/16 33.0 0.05 0.40
ADT 160415C00034000 C 04/15/16 34.0 0.00 0.35
ADT 160415C00035000 C 04/15/16 35.0 0.00 0.30
ADT 160415C00036000 C 04/15/16 36.0 0.00 0.30
ADT 160415C00037000 C 04/15/16 37.0 0.00 0.30
ADT 160415C00038000 C 04/15/16 38.0 0.00 0.25
ADT 160415C00039000 C 04/15/16 39.0 0.00 0.25
ADT 160415C00040000 C 04/15/16 40.0 0.00 0.25
ADT 160415C00041000 C 04/15/16 41.0 0.00 0.25
ADT 160415C00042000 C 04/15/16 42.0 0.00 0.25
ADT 160415C00043000 C 04/15/16 43.0 0.00 0.25
ADT 160415C00044000 C 04/15/16 44.0 0.00 0.25
ADT 160415C00045000 C 04/15/16 45.0 0.00 0.25
ADT 160415C00046000 C 04/15/16 46.0 0.00 0.25
ADT 160415C00047000 C 04/15/16 47.0 0.00 0.25
ADT 160415P00018000 P 04/15/16 18.0 0.00 0.40
ADT 160415P00019000 P 04/15/16 19.0 0.05 0.40
ADT 160415P00020000 P 04/15/16 20.0 0.10 0.35
ADT 160415P00021000 P 04/15/16 21.0 0.15 0.40
ADT 160415P00022000 P 04/15/16 22.0 0.30 0.40
ADT 160415P00023000 P 04/15/16 23.0 0.35 0.60
ADT 160415P00024000 P 04/15/16 24.0 0.50 0.80
ADT 160415P00025000 P 04/15/16 25.0 0.80 1.20
ADT 160415P00026000 P 04/15/16 26.0 1.15 1.50
ADT 160415P00027000 P 04/15/16 27.0 1.55 1.75
ADT 160415P00028000 P 04/15/16 28.0 2.10 2.70
ADT 160415P00029000 P 04/15/16 29.0 2.65 3.40
ADT 160415P00030000 P 04/15/16 30.0 3.40 4.20
ADT 160415P00031000 P 04/15/16 31.0 4.20 5.10
ADT 160415P00032000 P 04/15/16 32.0 5.00 6.00
ADT 160415P00033000 P 04/15/16 33.0 5.80 7.00
ADT 160415P00034000 P 04/15/16 34.0 6.70 8.30
ADT 160415P00035000 P 04/15/16 35.0 7.70 8.90
ADT 160415P00036000 P 04/15/16 36.0 8.70 9.90
ADT 160415P00037000 P 04/15/16 37.0 9.60 11.30
ADT 160415P00038000 P 04/15/16 38.0 10.60 13.10
ADT 160415P00039000 P 04/15/16 39.0 11.60 14.10
ADT 160415P00040000 P 04/15/16 40.0 12.40 15.10
ADT 160415P00041000 P 04/15/16 41.0 13.40 16.10
ADT 160415P00042000 P 04/15/16 42.0 14.40 17.10
ADT 160415P00043000 P 04/15/16 43.0 15.40 18.10
ADT 160415P00044000 P 04/15/16 44.0 16.40 19.10
ADT 160415P00045000 P 04/15/16 45.0 17.40 20.10
ADT 160415P00046000 P 04/15/16 46.0 17.80 21.10
ADT 160415P00047000 P 04/15/16 47.0 19.60 21.70
ADT 160715C00016000 C 07/15/16 16.0 10.40 11.50
ADT 160715C00017000 C 07/15/16 17.0 7.90 10.60
ADT 160715C00018000 C 07/15/16 18.0 6.90 9.60
ADT 160715C00019000 C 07/15/16 19.0 6.00 8.70
ADT 160715C00020000 C 07/15/16 20.0 6.70 7.90
ADT 160715C00021000 C 07/15/16 21.0 5.90 7.00
ADT 160715C00022000 C 07/15/16 22.0 5.00 6.20
ADT 160715C00023000 C 07/15/16 23.0 4.90 5.40
ADT 160715C00024000 C 07/15/16 24.0 4.20 4.60
ADT 160715C00025000 C 07/15/16 25.0 3.50 4.00
ADT 160715C00026000 C 07/15/16 26.0 2.90 3.40
ADT 160715C00027000 C 07/15/16 27.0 2.35 2.85
ADT 160715C00028000 C 07/15/16 28.0 1.90 2.45
ADT 160715C00029000 C 07/15/16 29.0 1.50 2.05
ADT 160715C00030000 C 07/15/16 30.0 1.15 1.70
ADT 160715C00031000 C 07/15/16 31.0 0.85 1.40
ADT 160715C00032000 C 07/15/16 32.0 0.65 0.90
ADT 160715C00033000 C 07/15/16 33.0 0.45 0.95
ADT 160715C00034000 C 07/15/16 34.0 0.35 0.80
ADT 160715C00035000 C 07/15/16 35.0 0.15 0.65
ADT 160715C00036000 C 07/15/16 36.0 0.05 0.50
ADT 160715C00037000 C 07/15/16 37.0 0.00 0.55
ADT 160715C00038000 C 07/15/16 38.0 0.00 0.55
ADT 160715C00039000 C 07/15/16 39.0 0.00 0.50
ADT 160715C00040000 C 07/15/16 40.0 0.00 0.45
ADT 160715C00041000 C 07/15/16 41.0 0.00 0.45
ADT 160715C00042000 C 07/15/16 42.0 0.00 0.40
ADT 160715C00043000 C 07/15/16 43.0 0.00 0.40
ADT 160715C00044000 C 07/15/16 44.0 0.00 0.40
ADT 160715C00045000 C 07/15/16 45.0 0.00 0.40
ADT 160715C00046000 C 07/15/16 46.0 0.00 0.40
ADT 160715C00047000 C 07/15/16 47.0 0.00 0.40
ADT 160715P00016000 P 07/15/16 16.0 0.05 0.50
ADT 160715P00017000 P 07/15/16 17.0 0.10 0.40
ADT 160715P00018000 P 07/15/16 18.0 0.15 0.80
ADT 160715P00019000 P 07/15/16 19.0 0.25 0.75
ADT 160715P00020000 P 07/15/16 20.0 0.45 0.90
ADT 160715P00021000 P 07/15/16 21.0 0.65 1.10
ADT 160715P00022000 P 07/15/16 22.0 0.90 1.35
ADT 160715P00023000 P 07/15/16 23.0 1.15 1.60
ADT 160715P00024000 P 07/15/16 24.0 1.40 1.95
ADT 160715P00025000 P 07/15/16 25.0 1.70 2.35
ADT 160715P00026000 P 07/15/16 26.0 2.10 2.75
ADT 160715P00027000 P 07/15/16 27.0 2.60 3.30
ADT 160715P00028000 P 07/15/16 28.0 3.10 3.90
ADT 160715P00029000 P 07/15/16 29.0 3.70 4.50
ADT 160715P00030000 P 07/15/16 30.0 4.30 5.10
ADT 160715P00031000 P 07/15/16 31.0 5.00 6.00
ADT 160715P00032000 P 07/15/16 32.0 5.60 6.80
ADT 160715P00033000 P 07/15/16 33.0 6.40 7.60
ADT 160715P00034000 P 07/15/16 34.0 7.30 8.50
ADT 160715P00035000 P 07/15/16 35.0 8.20 9.40
ADT 160715P00036000 P 07/15/16 36.0 9.10 10.30
ADT 160715P00037000 P 07/15/16 37.0 10.10 11.20
ADT 160715P00038000 P 07/15/16 38.0 10.90 12.50
ADT 160715P00039000 P 07/15/16 39.0 12.00 13.80
ADT 160715P00040000 P 07/15/16 40.0 11.60 15.20
ADT 160715P00041000 P 07/15/16 41.0 13.00 15.70
ADT 160715P00042000 P 07/15/16 42.0 14.40 16.50
ADT 160715P00043000 P 07/15/16 43.0 15.40 18.60
ADT 160715P00044000 P 07/15/16 44.0 16.40 18.20
ADT 160715P00045000 P 07/15/16 45.0 15.90 19.20
ADT 160715P00046000 P 07/15/16 46.0 17.40 21.60
ADT 160715P00047000 P 07/15/16 47.0 19.20 21.60
ADT 170120C00015000 C 01/20/17 15.0 11.20 12.70
ADT 170120C00018000 C 01/20/17 18.0 8.60 10.10
ADT 170120C00020000 C 01/20/17 20.0 7.00 8.50
ADT 170120C00023000 C 01/20/17 23.0 5.40 6.70
ADT 170120C00025000 C 01/20/17 25.0 4.20 4.80
ADT 170120C00028000 C 01/20/17 28.0 2.70 3.30
ADT 170120C00030000 C 01/20/17 30.0 1.95 2.60
ADT 170120C00033000 C 01/20/17 33.0 1.15 1.70
ADT 170120C00035000 C 01/20/17 35.0 0.75 1.25
ADT 170120C00037000 C 01/20/17 37.0 0.50 0.90
ADT 170120C00040000 C 01/20/17 40.0 0.15 0.70
ADT 170120C00042000 C 01/20/17 42.0 0.05 0.70
ADT 170120C00045000 C 01/20/17 45.0 0.00 0.75
ADT 170120C00047000 C 01/20/17 47.0 0.00 0.30
ADT 170120C00050000 C 01/20/17 50.0 0.00 0.60
ADT 170120C00055000 C 01/20/17 55.0 0.00 0.55
ADT 170120C00060000 C 01/20/17 60.0 0.00 0.55
ADT 170120P00015000 P 01/20/17 15.0 0.25 1.00
ADT 170120P00018000 P 01/20/17 18.0 0.80 1.20
ADT 170120P00020000 P 01/20/17 20.0 1.25 1.70
ADT 170120P00023000 P 01/20/17 23.0 2.15 2.70
ADT 170120P00025000 P 01/20/17 25.0 2.95 3.50
ADT 170120P00028000 P 01/20/17 28.0 4.50 5.20
ADT 170120P00030000 P 01/20/17 30.0 5.60 6.40
ADT 170120P00033000 P 01/20/17 33.0 7.70 8.70
ADT 170120P00035000 P 01/20/17 35.0 9.10 10.60
ADT 170120P00037000 P 01/20/17 37.0 10.70 12.30
ADT 170120P00040000 P 01/20/17 40.0 13.40 14.90
ADT 170120P00042000 P 01/20/17 42.0 15.30 16.80
ADT 170120P00045000 P 01/20/17 45.0 18.10 19.60
ADT 170120P00047000 P 01/20/17 47.0 20.00 21.60
ADT 170120P00050000 P 01/20/17 50.0 23.00 24.50
ADT 170120P00055000 P 01/20/17 55.0 27.20 30.10
ADT 170120P00060000 P 01/20/17 60.0 32.10 35.40
ADT 180119C00015000 C 01/19/18 15.0 10.70 13.50
ADT 180119C00018000 C 01/19/18 18.0 8.30 10.50
ADT 180119C00020000 C 01/19/18 20.0 6.80 9.10
ADT 180119C00023000 C 01/19/18 23.0 5.60 7.20
ADT 180119C00025000 C 01/19/18 25.0 4.50 6.00
ADT 180119C00028000 C 01/19/18 28.0 3.20 4.70
ADT 180119C00030000 C 01/19/18 30.0 2.55 4.30
ADT 180119C00032000 C 01/19/18 32.0 1.95 3.70
ADT 180119C00035000 C 01/19/18 35.0 1.30 2.85
ADT 180119C00037000 C 01/19/18 37.0 0.95 2.50
ADT 180119C00040000 C 01/19/18 40.0 0.60 1.60
ADT 180119C00042000 C 01/19/18 42.0 0.40 1.60
ADT 180119C00045000 C 01/19/18 45.0 0.00 1.15
ADT 180119C00050000 C 01/19/18 50.0 0.05 1.00
ADT 180119P00015000 P 01/19/18 15.0 0.60 1.45
ADT 180119P00018000 P 01/19/18 18.0 1.30 2.40
ADT 180119P00020000 P 01/19/18 20.0 1.90 3.00
ADT 180119P00023000 P 01/19/18 23.0 2.95 4.40
ADT 180119P00025000 P 01/19/18 25.0 3.90 5.20
ADT 180119P00028000 P 01/19/18 28.0 5.50 7.10
ADT 180119P00030000 P 01/19/18 30.0 6.80 8.40
ADT 180119P00032000 P 01/19/18 32.0 8.10 9.80
ADT 180119P00035000 P 01/19/18 35.0 9.80 12.70
ADT 180119P00037000 P 01/19/18 37.0 11.50 14.30
ADT 180119P00040000 P 01/19/18 40.0 14.00 16.80
ADT 180119P00042000 P 01/19/18 42.0 15.70 18.50
ADT 180119P00045000 P 01/19/18 45.0 18.40 21.20
ADT 180119P00050000 P 01/19/18 50.0 23.00 25.80

OPRA data is delayed 15 minutes.