adt corp/the (ADT:New York)
Last $42.33 USD
Change Today +0.23 / 0.55%
Volume 2.2M
ADT On Other Exchanges
Symbol
Exchange
New York
As of 8:04 PM 05/24/13 All times are local (Market data is delayed by at least 15 minutes).
Stock Options for adt corp/the By Expiration Date
In the Money
At the Money
| Call Last Trade |
Last Change |
High Low |
Volume Open Interest |
Strike Price | Put Last Trade |
Last Change |
High Low |
Volume Open Interest |
| ADT 13F22 36.000 |
6.35 0.00 |
-- -- |
0 2.00 |
36.00 | ADT 13R22 36.000 |
0.16 0.00 |
-- -- |
0 71.00 |
| ADT 13F22 37.000 |
4.79 0.00 |
-- -- |
0 -- |
37.00 | ADT 13R22 37.000 |
0.25 0.00 |
-- -- |
0 156.00 |
| ADT 13F22 38.000 |
4.70 +4.70 |
4.70 4.70 |
10 -- |
38.00 | ADT 13R22 38.000 |
0.50 0.00 |
-- -- |
0 80.00 |
| ADT 13F22 39.000 |
5.40 0.00 |
-- -- |
0 2.00 |
39.00 | ADT 13R22 39.000 |
0.35 -0.09 |
0.35 0.35 |
2 992.00 |
| ADT 13F22 40.000 |
2.15 0.00 |
-- -- |
0 68.00 |
40.00 | ADT 13R22 40.000 |
0.56 -0.05 |
0.58 0.55 |
45 584.00 |
| ADT 13F22 41.000 |
1.59 0.00 |
-- -- |
0 97.00 |
41.00 | ADT 13R22 41.000 |
0.85 -0.55 |
1.00 0.85 |
5 1,342 |
| ADT 13F22 42.000 |
1.65 +0.20 |
1.80 1.65 |
72 1,634 |
42.00 | ADT 13R22 42.000 |
1.30 -0.11 |
1.30 1.18 |
20 207.00 |
| Last 42.33 | ||||||||
| ADT 13F22 43.000 |
1.15 +0.15 |
1.34 0.90 |
97 5,283 |
43.00 | ADT 13R22 43.000 |
1.80 0.00 |
2.07 1.68 |
16 583.00 |
| ADT 13F22 44.000 |
0.80 +0.10 |
0.90 0.80 |
77 963.00 |
44.00 | ADT 13R22 44.000 |
2.40 -0.40 |
2.45 2.37 |
100 2,150 |
| ADT 13F22 45.000 |
0.57 +0.17 |
0.60 0.55 |
49 1,787 |
45.00 | ADT 13R22 45.000 |
2.30 0.00 |
-- -- |
0 60.00 |
| ADT 13F22 46.000 |
0.35 +0.08 |
0.35 0.35 |
10 1,036 |
46.00 | ADT 13R22 46.000 |
3.83 0.00 |
-- -- |
0 48.00 |
| ADT 13F22 47.000 |
0.25 +0.05 |
0.25 0.25 |
60 1,733 |
47.00 | ADT 13R22 47.000 |
3.19 0.00 |
-- -- |
0 20.00 |
| 244254780 |
-- -- |
-- -- |
-- -- |
47.50 | 244238328 |
-- -- |
-- -- |
-- -- |
| ADT 13F22 48.000 |
0.20 +0.10 |
0.20 0.20 |
275 176.00 |
48.00 | ADT 13R22 48.000 |
7.10 0.00 |
-- -- |
0 67.00 |
| Recently Viewed | |||
| ADT:US | $42.33 USD | +0.23 |  |
| Company | Last | Change |
| Honeywell International Inc | $79.29 USD | +0.05 |
| Lockheed Martin Corp | $107.06 USD | +0.76 |
| Magal Security Systems Ltd | $3.92 USD | -0.06 |
| Raytheon Co | $66.73 USD | -0.02 |
| View Industry Companies | ||
Industry Analysis
ADT
Industry Average
| Valuation | ADT | Industry Range |
| Price/Earnings | 24.3x |
|
| Price/Sales | 2.9x |
|
| Price/Book | 2.0x |
|
| Price/Cash Flow | 22.7x |
|
| TEV/Sales | 1.7x |
|
Post a JobJobs
- Orlando, FL | Consult SoftPosted: May 22
- New York, NY |Posted: May 17
- San Francisco, CA | YelpPosted: May 02
- San Francisco, CA | YelpPosted: May 02
Sponsored Financial Commentaries
Sponsored Links
Report Data Issue
To contact ADT CORP/THE, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.
Please enter your information in the following field(s):
Your requested update has been submitted
Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.
