Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Automatic Data Processing Inc. (ADP)
Friday, 12/7/2018 4:45:56 PM ET - 20 min. delayed
Look! There's potential to make 3.9% in only 46 days!
DEC    Expiring 12/7/2018  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
139.0 - 0.70 - 0 1 - - - - - -
140.0 - 0.20 - 16 14 - - - - - -
DEC    Expiring 12/14/2018  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
139.0 2.15 2.60 2.41 0 5 1.6% 0.53 0.29 52% 1.3% 1.5%
140.0 1.70 2.05 1.93 13 15 1.2% 0.46 0.28 45% 1.7% 1.4%
DEC    Expiring 12/21/2018  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
139.0 3.00 3.30 3.33 0 16 2.2% 0.53 0.27 52% 2.0% 2.0%
140.0 2.50 2.75 2.85 22 219 1.8% 0.48 0.27 47% 2.3% 1.9%
DEC    Expiring 12/28/2018  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
139.0 3.30 3.80 4.05 0 0 2.4% 0.53 0.25 51% 2.2% 2.3%
140.0 2.75 3.20 3.57 2 1 2.0% 0.49 0.25 47% 2.5% 2.1%
JAN    Expiring 1/4/2019  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
139.0 3.70 4.30 4.65 0 0 2.7% 0.53 0.25 51% 2.5% 2.6%
140.0 3.20 3.90 4.17 0 0 2.4% 0.49 0.25 48% 2.8% 2.6%
JAN    Expiring 1/11/2019  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
139.0 4.20 5.00 5.17 0 0 3.1% 0.53 0.26 51% 2.9% 3.1%
140.0 3.70 4.50 4.70 0 0 2.7% 0.49 0.26 48% 3.2% 2.9%
JAN    Expiring 1/18/2019  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
135.0 7.20 7.60 7.84 24 701 5.4% 0.65 0.27 64% 2.2% 2.2%
140.0 4.30 4.60 5.18 16 365 3.2% 0.50 0.25 48% 3.7% 3.2%
JAN    Expiring 1/25/2019  46 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
139.0 5.00 6.40 6.09 0 0 3.7% 0.53 0.27 51% 3.5% 3.9%
140.0 3.80 6.80 5.62 0 0 2.8% 0.50 0.28 48% 3.3% 3.8%
FEB    Expiring 2/15/2019  67 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
135.0 9.20 9.70 9.35 0 54 7.1% 0.62 0.30 60% 3.7% 3.7%
140.0 6.30 6.80 6.77 0 216 4.7% 0.51 0.28 48% 5.2% 4.7%
MAY    Expiring 5/17/2019  158 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
135.0 11.80 13.00 12.83 0 21 9.3% 0.60 0.28 57% 5.9% 5.8%
140.0 9.10 10.20 10.40 4 60 7.0% 0.52 0.27 49% 7.5% 6.9%
JUN    Expiring 6/21/2019  193 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
135.0 12.80 13.80 13.89 0 12 10.1% 0.60 0.28 56% 6.7% 6.4%
140.0 9.80 11.00 11.49 0 69 7.6% 0.53 0.26 49% 8.1% 7.5%
NOV    Expiring 11/15/2019  340 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
135.0 15.20 16.80 17.48 0 2 12.2% 0.59 0.26 55% 8.8% 8.4%
140.0 12.50 14.30 15.19 0 3 9.9% 0.54 0.26 49% 10.4% 9.6%
JAN    Expiring 1/17/2020  403 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
135.0 16.00 17.90 18.75 0 96 13.0% 0.59 0.26 55% 9.5% 9.1%
140.0 13.70 15.10 16.50 0 129 10.9% 0.54 0.25 49% 11.4% 10.3%
JAN    Expiring 1/15/2021  767 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
135.0 19.20 23.90 24.44 0 3 16.0% 0.59 0.25 53% 12.4% 12.4%
140.0 16.60 21.50 22.37 0 3 13.5% 0.55 0.25 50% 14.1% 13.7%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ADP Quote - Option Quotes for ADP - OptionChain for ADP
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN