Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Adobe Systems (ADBE)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 140419C00023000 C 04/19/14 23.0 38.75 42.70
ADBE 140419C00024000 C 04/19/14 24.0 37.75 41.75
ADBE 140419C00025000 C 04/19/14 25.0 36.75 39.90
ADBE 140419C00026000 C 04/19/14 26.0 35.75 39.75
ADBE 140419C00027000 C 04/19/14 27.0 34.75 38.75
ADBE 140419C00028000 C 04/19/14 28.0 33.75 37.75
ADBE 140419C00029000 C 04/19/14 29.0 32.75 35.90
ADBE 140419C00030000 C 04/19/14 30.0 31.75 34.90
ADBE 140419C00031000 C 04/19/14 31.0 30.75 34.55
ADBE 140419C00032000 C 04/19/14 32.0 29.75 32.90
ADBE 140419C00033000 C 04/19/14 33.0 28.75 31.90
ADBE 140419C00034000 C 04/19/14 34.0 27.75 30.90
ADBE 140419C00035000 C 04/19/14 35.0 26.75 29.90
ADBE 140419C00036000 C 04/19/14 36.0 25.75 28.95
ADBE 140419C00037000 C 04/19/14 37.0 24.80 27.60
ADBE 140419C00038000 C 04/19/14 38.0 23.80 26.65
ADBE 140419C00039000 C 04/19/14 39.0 22.75 26.35
ADBE 140419C00040000 C 04/19/14 40.0 23.65 24.60
ADBE 140419C00041000 C 04/19/14 41.0 20.75 23.75
ADBE 140419C00042000 C 04/19/14 42.0 19.75 22.80
ADBE 140419C00043000 C 04/19/14 43.0 18.75 21.75
ADBE 140419C00044000 C 04/19/14 44.0 17.75 20.75
ADBE 140419C00045000 C 04/19/14 45.0 16.75 19.75
ADBE 140419C00046000 C 04/19/14 46.0 15.75 18.40
ADBE 140419C00047000 C 04/19/14 47.0 14.75 17.85
ADBE 140419C00048000 C 04/19/14 48.0 13.75 16.30
ADBE 140419C00049000 C 04/19/14 49.0 12.75 15.75
ADBE 140419C00050000 C 04/19/14 50.0 11.75 14.30
ADBE 140419C00052500 C 04/19/14 52.5 11.30 11.80
ADBE 140419C00055000 C 04/19/14 55.0 8.90 9.30
ADBE 140419C00057500 C 04/19/14 57.5 6.45 6.75
ADBE 140419C00060000 C 04/19/14 60.0 4.00 4.25
ADBE 140419C00062500 C 04/19/14 62.5 1.49 1.58
ADBE 140419C00065000 C 04/19/14 65.0 0.00 0.03
ADBE 140419C00067500 C 04/19/14 67.5 0.01 0.02
ADBE 140419C00070000 C 04/19/14 70.0 0.00 0.01
ADBE 140419C00072500 C 04/19/14 72.5 0.00 0.01
ADBE 140419C00075000 C 04/19/14 75.0 0.00 0.01
ADBE 140419C00077500 C 04/19/14 77.5 0.00 0.03
ADBE 140419C00080000 C 04/19/14 80.0 0.00 0.03
ADBE 140419P00023000 P 04/19/14 23.0 0.00 0.03
ADBE 140419P00024000 P 04/19/14 24.0 0.00 0.03
ADBE 140419P00025000 P 04/19/14 25.0 0.00 0.03
ADBE 140419P00026000 P 04/19/14 26.0 0.00 0.03
ADBE 140419P00027000 P 04/19/14 27.0 0.00 0.03
ADBE 140419P00028000 P 04/19/14 28.0 0.00 0.03
ADBE 140419P00029000 P 04/19/14 29.0 0.00 0.03
ADBE 140419P00030000 P 04/19/14 30.0 0.00 0.03
ADBE 140419P00031000 P 04/19/14 31.0 0.00 0.03
ADBE 140419P00032000 P 04/19/14 32.0 0.00 0.03
ADBE 140419P00033000 P 04/19/14 33.0 0.00 0.03
ADBE 140419P00034000 P 04/19/14 34.0 0.00 0.03
ADBE 140419P00035000 P 04/19/14 35.0 0.00 0.03
ADBE 140419P00036000 P 04/19/14 36.0 0.00 0.03
ADBE 140419P00037000 P 04/19/14 37.0 0.00 0.03
ADBE 140419P00038000 P 04/19/14 38.0 0.00 0.03
ADBE 140419P00039000 P 04/19/14 39.0 0.00 0.03
ADBE 140419P00040000 P 04/19/14 40.0 0.00 0.03
ADBE 140419P00041000 P 04/19/14 41.0 0.00 0.03
ADBE 140419P00042000 P 04/19/14 42.0 0.00 0.03
ADBE 140419P00043000 P 04/19/14 43.0 0.00 0.03
ADBE 140419P00044000 P 04/19/14 44.0 0.00 0.03
ADBE 140419P00045000 P 04/19/14 45.0 0.00 0.03
ADBE 140419P00046000 P 04/19/14 46.0 0.00 0.03
ADBE 140419P00047000 P 04/19/14 47.0 0.00 0.03
ADBE 140419P00048000 P 04/19/14 48.0 0.00 0.03
ADBE 140419P00049000 P 04/19/14 49.0 0.00 0.03
ADBE 140419P00050000 P 04/19/14 50.0 0.00 0.03
ADBE 140419P00052500 P 04/19/14 52.5 0.00 0.03
ADBE 140419P00055000 P 04/19/14 55.0 0.00 0.03
ADBE 140419P00057500 P 04/19/14 57.5 0.00 0.03
ADBE 140419P00060000 P 04/19/14 60.0 0.00 0.03
ADBE 140419P00062500 P 04/19/14 62.5 0.00 0.01
ADBE 140419P00065000 P 04/19/14 65.0 0.76 1.00
ADBE 140419P00067500 P 04/19/14 67.5 3.20 3.95
ADBE 140419P00070000 P 04/19/14 70.0 5.75 6.05
ADBE 140419P00072500 P 04/19/14 72.5 7.75 10.05
ADBE 140419P00075000 P 04/19/14 75.0 10.25 13.25
ADBE 140419P00077500 P 04/19/14 77.5 12.75 15.75
ADBE 140419P00080000 P 04/19/14 80.0 15.25 18.25
ADBE 140517C00050000 C 05/17/14 50.0 12.55 14.35
ADBE 140517C00052500 C 05/17/14 52.5 10.10 11.90
ADBE 140517C00055000 C 05/17/14 55.0 7.70 9.45
ADBE 140517C00057500 C 05/17/14 57.5 6.70 7.05
ADBE 140517C00060000 C 05/17/14 60.0 4.55 4.70
ADBE 140517C00062500 C 05/17/14 62.5 2.73 2.78
ADBE 140517C00065000 C 05/17/14 65.0 1.41 1.45
ADBE 140517C00067500 C 05/17/14 67.5 0.64 0.67
ADBE 140517C00070000 C 05/17/14 70.0 0.26 0.30
ADBE 140517C00072500 C 05/17/14 72.5 0.08 0.14
ADBE 140517C00075000 C 05/17/14 75.0 0.02 0.09
ADBE 140517C00080000 C 05/17/14 80.0 0.00 0.05
ADBE 140517C00085000 C 05/17/14 85.0 0.00 0.05
ADBE 140517P00050000 P 05/17/14 50.0 0.03 0.10
ADBE 140517P00052500 P 05/17/14 52.5 0.06 0.09
ADBE 140517P00055000 P 05/17/14 55.0 0.11 0.14
ADBE 140517P00057500 P 05/17/14 57.5 0.25 0.27
ADBE 140517P00060000 P 05/17/14 60.0 0.53 0.55
ADBE 140517P00062500 P 05/17/14 62.5 1.17 1.20
ADBE 140517P00065000 P 05/17/14 65.0 2.34 2.40
ADBE 140517P00067500 P 05/17/14 67.5 4.00 4.15
ADBE 140517P00070000 P 05/17/14 70.0 6.00 6.35
ADBE 140517P00072500 P 05/17/14 72.5 8.30 9.35
ADBE 140517P00075000 P 05/17/14 75.0 10.75 12.60
ADBE 140517P00080000 P 05/17/14 80.0 15.75 18.05
ADBE 140517P00085000 P 05/17/14 85.0 19.90 23.25
ADBE 140719C00035000 C 07/19/14 35.0 26.85 30.55
ADBE 140719C00040000 C 07/19/14 40.0 23.80 24.50
ADBE 140719C00045000 C 07/19/14 45.0 17.55 19.45
ADBE 140719C00050000 C 07/19/14 50.0 13.10 14.65
ADBE 140719C00052500 C 07/19/14 52.5 11.30 12.35
ADBE 140719C00055000 C 07/19/14 55.0 9.60 10.10
ADBE 140719C00057500 C 07/19/14 57.5 7.80 7.95
ADBE 140719C00060000 C 07/19/14 60.0 5.95 6.10
ADBE 140719C00062500 C 07/19/14 62.5 4.40 4.50
ADBE 140719C00065000 C 07/19/14 65.0 3.10 3.20
ADBE 140719C00067500 C 07/19/14 67.5 2.10 2.16
ADBE 140719C00070000 C 07/19/14 70.0 1.36 1.42
ADBE 140719C00072500 C 07/19/14 72.5 0.86 0.91
ADBE 140719C00075000 C 07/19/14 75.0 0.53 0.57
ADBE 140719C00077500 C 07/19/14 77.5 0.31 0.36
ADBE 140719C00080000 C 07/19/14 80.0 0.18 0.24
ADBE 140719C00085000 C 07/19/14 85.0 0.06 0.14
ADBE 140719P00035000 P 07/19/14 35.0 0.01 0.07
ADBE 140719P00040000 P 07/19/14 40.0 0.05 0.12
ADBE 140719P00045000 P 07/19/14 45.0 0.13 0.22
ADBE 140719P00050000 P 07/19/14 50.0 0.30 0.40
ADBE 140719P00052500 P 07/19/14 52.5 0.48 0.53
ADBE 140719P00055000 P 07/19/14 55.0 0.78 0.81
ADBE 140719P00057500 P 07/19/14 57.5 1.23 1.27
ADBE 140719P00060000 P 07/19/14 60.0 1.89 1.94
ADBE 140719P00062500 P 07/19/14 62.5 2.79 2.86
ADBE 140719P00065000 P 07/19/14 65.0 3.95 4.10
ADBE 140719P00067500 P 07/19/14 67.5 5.45 5.55
ADBE 140719P00070000 P 07/19/14 70.0 7.20 7.35
ADBE 140719P00072500 P 07/19/14 72.5 9.20 9.35
ADBE 140719P00075000 P 07/19/14 75.0 11.20 12.35
ADBE 140719P00077500 P 07/19/14 77.5 13.50 15.30
ADBE 140719P00080000 P 07/19/14 80.0 15.85 17.70
ADBE 140719P00085000 P 07/19/14 85.0 20.65 23.30
ADBE 141018C00040000 C 10/18/14 40.0 22.65 24.95
ADBE 141018C00045000 C 10/18/14 45.0 18.00 19.85
ADBE 141018C00050000 C 10/18/14 50.0 14.15 15.25
ADBE 141018C00052500 C 10/18/14 52.5 12.75 12.95
ADBE 141018C00055000 C 10/18/14 55.0 10.75 10.95
ADBE 141018C00057500 C 10/18/14 57.5 8.90 9.05
ADBE 141018C00060000 C 10/18/14 60.0 7.25 7.40
ADBE 141018C00062500 C 10/18/14 62.5 5.80 5.90
ADBE 141018C00065000 C 10/18/14 65.0 4.50 4.60
ADBE 141018C00067500 C 10/18/14 67.5 3.45 3.55
ADBE 141018C00070000 C 10/18/14 70.0 2.61 2.66
ADBE 141018C00072500 C 10/18/14 72.5 1.92 1.99
ADBE 141018C00075000 C 10/18/14 75.0 1.39 1.47
ADBE 141018C00077500 C 10/18/14 77.5 1.00 1.07
ADBE 141018C00080000 C 10/18/14 80.0 0.72 0.78
ADBE 141018C00085000 C 10/18/14 85.0 0.35 0.40
ADBE 141018C00090000 C 10/18/14 90.0 0.17 0.24
ADBE 141018P00040000 P 10/18/14 40.0 0.20 0.29
ADBE 141018P00045000 P 10/18/14 45.0 0.43 0.51
ADBE 141018P00050000 P 10/18/14 50.0 0.84 0.90
ADBE 141018P00052500 P 10/18/14 52.5 1.19 1.26
ADBE 141018P00055000 P 10/18/14 55.0 1.67 1.74
ADBE 141018P00057500 P 10/18/14 57.5 2.31 2.38
ADBE 141018P00060000 P 10/18/14 60.0 3.10 3.20
ADBE 141018P00062500 P 10/18/14 62.5 4.15 4.25
ADBE 141018P00065000 P 10/18/14 65.0 5.35 5.45
ADBE 141018P00067500 P 10/18/14 67.5 6.80 6.90
ADBE 141018P00070000 P 10/18/14 70.0 8.40 8.55
ADBE 141018P00072500 P 10/18/14 72.5 10.20 10.35
ADBE 141018P00075000 P 10/18/14 75.0 12.20 12.35
ADBE 141018P00077500 P 10/18/14 77.5 14.25 14.45
ADBE 141018P00080000 P 10/18/14 80.0 16.30 17.45
ADBE 141018P00085000 P 10/18/14 85.0 20.95 22.85
ADBE 141018P00090000 P 10/18/14 90.0 25.30 28.35
ADBE 150117C00018000 C 01/17/15 18.0 43.85 47.55
ADBE 150117C00020000 C 01/17/15 20.0 41.85 44.85
ADBE 150117C00023000 C 01/17/15 23.0 38.90 41.85
ADBE 150117C00025000 C 01/17/15 25.0 36.90 39.85
ADBE 150117C00028000 C 01/17/15 28.0 33.95 36.90
ADBE 150117C00030000 C 01/17/15 30.0 32.00 34.95
ADBE 150117C00032000 C 01/17/15 32.0 30.00 32.85
ADBE 150117C00035000 C 01/17/15 35.0 27.10 29.95
ADBE 150117C00037000 C 01/17/15 37.0 25.20 28.00
ADBE 150117C00040000 C 01/17/15 40.0 22.65 25.00
ADBE 150117C00042000 C 01/17/15 42.0 21.15 23.00
ADBE 150117C00045000 C 01/17/15 45.0 18.45 20.25
ADBE 150117C00047000 C 01/17/15 47.0 16.80 18.50
ADBE 150117C00050000 C 01/17/15 50.0 15.35 15.90
ADBE 150117C00052500 C 01/17/15 52.5 13.25 13.85
ADBE 150117C00055000 C 01/17/15 55.0 11.65 11.85
ADBE 150117C00057500 C 01/17/15 57.5 9.90 10.10
ADBE 150117C00060000 C 01/17/15 60.0 8.35 8.45
ADBE 150117C00062500 C 01/17/15 62.5 6.90 7.05
ADBE 150117C00065000 C 01/17/15 65.0 5.65 5.80
ADBE 150117C00067500 C 01/17/15 67.5 4.55 4.70
ADBE 150117C00070000 C 01/17/15 70.0 3.65 3.80
ADBE 150117C00072500 C 01/17/15 72.5 2.91 3.00
ADBE 150117C00075000 C 01/17/15 75.0 2.28 2.36
ADBE 150117C00077500 C 01/17/15 77.5 1.77 1.86
ADBE 150117C00080000 C 01/17/15 80.0 1.36 1.44
ADBE 150117C00085000 C 01/17/15 85.0 0.81 0.89
ADBE 150117C00090000 C 01/17/15 90.0 0.47 0.56
ADBE 150117C00095000 C 01/17/15 95.0 0.27 0.35
ADBE 150117C00100000 C 01/17/15 100.0 0.14 0.23
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.05
ADBE 150117P00020000 P 01/17/15 20.0 0.01 0.06
ADBE 150117P00023000 P 01/17/15 23.0 0.03 0.08
ADBE 150117P00025000 P 01/17/15 25.0 0.05 0.11
ADBE 150117P00028000 P 01/17/15 28.0 0.08 0.15
ADBE 150117P00030000 P 01/17/15 30.0 0.11 0.18
ADBE 150117P00032000 P 01/17/15 32.0 0.15 0.22
ADBE 150117P00035000 P 01/17/15 35.0 0.22 0.30
ADBE 150117P00037000 P 01/17/15 37.0 0.30 0.37
ADBE 150117P00040000 P 01/17/15 40.0 0.43 0.52
ADBE 150117P00042000 P 01/17/15 42.0 0.55 0.64
ADBE 150117P00045000 P 01/17/15 45.0 0.77 0.88
ADBE 150117P00047000 P 01/17/15 47.0 0.99 1.06
ADBE 150117P00050000 P 01/17/15 50.0 1.44 1.49
ADBE 150117P00052500 P 01/17/15 52.5 1.91 1.97
ADBE 150117P00055000 P 01/17/15 55.0 2.50 2.56
ADBE 150117P00057500 P 01/17/15 57.5 3.20 3.35
ADBE 150117P00060000 P 01/17/15 60.0 4.10 4.25
ADBE 150117P00062500 P 01/17/15 62.5 5.15 5.30
ADBE 150117P00065000 P 01/17/15 65.0 6.40 6.55
ADBE 150117P00067500 P 01/17/15 67.5 7.80 7.95
ADBE 150117P00070000 P 01/17/15 70.0 9.35 9.55
ADBE 150117P00072500 P 01/17/15 72.5 11.10 11.25
ADBE 150117P00075000 P 01/17/15 75.0 12.95 13.15
ADBE 150117P00077500 P 01/17/15 77.5 14.85 15.50
ADBE 150117P00080000 P 01/17/15 80.0 16.90 17.55
ADBE 150117P00085000 P 01/17/15 85.0 21.40 23.15
ADBE 150117P00090000 P 01/17/15 90.0 26.10 27.95
ADBE 150117P00095000 P 01/17/15 95.0 30.45 33.40
ADBE 150117P00100000 P 01/17/15 100.0 35.30 38.30
ADBE 160115C00025000 C 01/15/16 25.0 37.25 40.90
ADBE 160115C00030000 C 01/15/16 30.0 32.55 36.00
ADBE 160115C00033000 C 01/15/16 33.0 29.80 33.00
ADBE 160115C00035000 C 01/15/16 35.0 28.00 31.00
ADBE 160115C00038000 C 01/15/16 38.0 25.35 28.45
ADBE 160115C00040000 C 01/15/16 40.0 23.60 26.45
ADBE 160115C00043000 C 01/15/16 43.0 21.00 23.70
ADBE 160115C00045000 C 01/15/16 45.0 19.40 22.55
ADBE 160115C00047000 C 01/15/16 47.0 19.75 20.60
ADBE 160115C00050000 C 01/15/16 50.0 17.55 18.35
ADBE 160115C00052500 C 01/15/16 52.5 15.80 16.50
ADBE 160115C00055000 C 01/15/16 55.0 14.15 14.90
ADBE 160115C00057500 C 01/15/16 57.5 12.90 13.20
ADBE 160115C00060000 C 01/15/16 60.0 11.45 11.75
ADBE 160115C00062500 C 01/15/16 62.5 10.00 10.45
ADBE 160115C00065000 C 01/15/16 65.0 8.95 9.25
ADBE 160115C00067500 C 01/15/16 67.5 7.70 8.20
ADBE 160115C00070000 C 01/15/16 70.0 6.85 7.20
ADBE 160115C00072500 C 01/15/16 72.5 6.00 6.35
ADBE 160115C00075000 C 01/15/16 75.0 5.20 5.55
ADBE 160115C00077500 C 01/15/16 77.5 4.55 4.90
ADBE 160115C00080000 C 01/15/16 80.0 3.95 4.25
ADBE 160115C00085000 C 01/15/16 85.0 2.93 3.25
ADBE 160115C00090000 C 01/15/16 90.0 2.16 2.43
ADBE 160115C00095000 C 01/15/16 95.0 1.60 1.84
ADBE 160115C00100000 C 01/15/16 100.0 1.18 1.58
ADBE 160115P00025000 P 01/15/16 25.0 0.16 0.37
ADBE 160115P00030000 P 01/15/16 30.0 0.48 0.60
ADBE 160115P00033000 P 01/15/16 33.0 0.70 0.82
ADBE 160115P00035000 P 01/15/16 35.0 0.87 1.00
ADBE 160115P00038000 P 01/15/16 38.0 1.20 1.32
ADBE 160115P00040000 P 01/15/16 40.0 1.44 1.59
ADBE 160115P00043000 P 01/15/16 43.0 1.92 2.07
ADBE 160115P00045000 P 01/15/16 45.0 2.29 2.45
ADBE 160115P00047000 P 01/15/16 47.0 2.71 2.87
ADBE 160115P00050000 P 01/15/16 50.0 3.45 3.65
ADBE 160115P00052500 P 01/15/16 52.5 4.15 4.35
ADBE 160115P00055000 P 01/15/16 55.0 5.00 5.20
ADBE 160115P00057500 P 01/15/16 57.5 5.95 6.15
ADBE 160115P00060000 P 01/15/16 60.0 7.00 7.20
ADBE 160115P00062500 P 01/15/16 62.5 8.15 8.45
ADBE 160115P00065000 P 01/15/16 65.0 9.40 9.65
ADBE 160115P00067500 P 01/15/16 67.5 10.80 11.05
ADBE 160115P00070000 P 01/15/16 70.0 12.30 12.70
ADBE 160115P00072500 P 01/15/16 72.5 13.90 14.20
ADBE 160115P00075000 P 01/15/16 75.0 15.60 15.90
ADBE 160115P00077500 P 01/15/16 77.5 17.40 17.70
ADBE 160115P00080000 P 01/15/16 80.0 19.30 19.70
ADBE 160115P00085000 P 01/15/16 85.0 23.25 23.65
ADBE 160115P00090000 P 01/15/16 90.0 27.40 28.15
ADBE 160115P00095000 P 01/15/16 95.0 31.05 33.90
ADBE 160115P00100000 P 01/15/16 100.0 35.70 38.75

OPRA data is delayed 15 minutes.