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 (2014-05-16)Premium Content

Adobe Systems (ADBE)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 140816C00055000 C 08/16/14 55.0 16.45 17.35
ADBE 140816C00060000 C 08/16/14 60.0 11.50 12.35
ADBE 140816C00062500 C 08/16/14 62.5 9.00 9.85
ADBE 140816C00065000 C 08/16/14 65.0 6.60 7.35
ADBE 140816C00067500 C 08/16/14 67.5 4.50 5.00
ADBE 140816C00070000 C 08/16/14 70.0 2.75 2.82
ADBE 140816C00072500 C 08/16/14 72.5 1.24 1.29
ADBE 140816C00075000 C 08/16/14 75.0 0.44 0.48
ADBE 140816C00077500 C 08/16/14 77.5 0.14 0.18
ADBE 140816C00080000 C 08/16/14 80.0 0.04 0.09
ADBE 140816C00082500 C 08/16/14 82.5 0.01 0.05
ADBE 140816C00085000 C 08/16/14 85.0 0.00 0.04
ADBE 140816C00090000 C 08/16/14 90.0 0.00 0.03
ADBE 140816P00055000 P 08/16/14 55.0 0.00 0.04
ADBE 140816P00060000 P 08/16/14 60.0 0.01 0.08
ADBE 140816P00062500 P 08/16/14 62.5 0.05 0.12
ADBE 140816P00065000 P 08/16/14 65.0 0.10 0.16
ADBE 140816P00067500 P 08/16/14 67.5 0.26 0.33
ADBE 140816P00070000 P 08/16/14 70.0 0.71 0.76
ADBE 140816P00072500 P 08/16/14 72.5 1.69 1.76
ADBE 140816P00075000 P 08/16/14 75.0 3.30 3.55
ADBE 140816P00077500 P 08/16/14 77.5 5.35 6.20
ADBE 140816P00080000 P 08/16/14 80.0 7.75 8.60
ADBE 140816P00082500 P 08/16/14 82.5 9.80 11.10
ADBE 140816P00085000 P 08/16/14 85.0 12.30 13.60
ADBE 140816P00090000 P 08/16/14 90.0 17.30 18.65
ADBE 140920C00055000 C 09/20/14 55.0 16.60 17.65
ADBE 140920C00060000 C 09/20/14 60.0 11.80 12.65
ADBE 140920C00062500 C 09/20/14 62.5 9.55 10.25
ADBE 140920C00065000 C 09/20/14 65.0 7.75 8.05
ADBE 140920C00067500 C 09/20/14 67.5 5.75 6.05
ADBE 140920C00070000 C 09/20/14 70.0 4.15 4.30
ADBE 140920C00072500 C 09/20/14 72.5 2.79 2.87
ADBE 140920C00075000 C 09/20/14 75.0 1.76 1.83
ADBE 140920C00077500 C 09/20/14 77.5 1.05 1.11
ADBE 140920C00080000 C 09/20/14 80.0 0.57 0.65
ADBE 140920C00082500 C 09/20/14 82.5 0.31 0.39
ADBE 140920C00085000 C 09/20/14 85.0 0.17 0.23
ADBE 140920C00090000 C 09/20/14 90.0 0.05 0.12
ADBE 140920P00055000 P 09/20/14 55.0 0.10 0.18
ADBE 140920P00060000 P 09/20/14 60.0 0.28 0.35
ADBE 140920P00062500 P 09/20/14 62.5 0.49 0.54
ADBE 140920P00065000 P 09/20/14 65.0 0.81 0.86
ADBE 140920P00067500 P 09/20/14 67.5 1.31 1.38
ADBE 140920P00070000 P 09/20/14 70.0 2.11 2.17
ADBE 140920P00072500 P 09/20/14 72.5 3.15 3.30
ADBE 140920P00075000 P 09/20/14 75.0 4.60 4.80
ADBE 140920P00077500 P 09/20/14 77.5 6.40 6.65
ADBE 140920P00080000 P 09/20/14 80.0 8.40 8.85
ADBE 140920P00082500 P 09/20/14 82.5 10.20 11.35
ADBE 140920P00085000 P 09/20/14 85.0 12.45 13.75
ADBE 140920P00090000 P 09/20/14 90.0 17.35 18.65
ADBE 141018C00040000 C 10/18/14 40.0 31.45 32.85
ADBE 141018C00045000 C 10/18/14 45.0 26.55 27.70
ADBE 141018C00050000 C 10/18/14 50.0 21.55 22.75
ADBE 141018C00052500 C 10/18/14 52.5 19.15 20.30
ADBE 141018C00055000 C 10/18/14 55.0 16.70 17.85
ADBE 141018C00057500 C 10/18/14 57.5 14.30 15.40
ADBE 141018C00060000 C 10/18/14 60.0 12.00 12.90
ADBE 141018C00062500 C 10/18/14 62.5 9.80 10.50
ADBE 141018C00065000 C 10/18/14 65.0 8.05 8.40
ADBE 141018C00067500 C 10/18/14 67.5 6.25 6.45
ADBE 141018C00070000 C 10/18/14 70.0 4.60 4.70
ADBE 141018C00072500 C 10/18/14 72.5 3.25 3.35
ADBE 141018C00075000 C 10/18/14 75.0 2.20 2.27
ADBE 141018C00077500 C 10/18/14 77.5 1.43 1.49
ADBE 141018C00080000 C 10/18/14 80.0 0.89 0.95
ADBE 141018C00082500 C 10/18/14 82.5 0.54 0.60
ADBE 141018C00085000 C 10/18/14 85.0 0.32 0.38
ADBE 141018C00090000 C 10/18/14 90.0 0.11 0.16
ADBE 141018P00040000 P 10/18/14 40.0 0.00 0.04
ADBE 141018P00045000 P 10/18/14 45.0 0.02 0.08
ADBE 141018P00050000 P 10/18/14 50.0 0.10 0.15
ADBE 141018P00052500 P 10/18/14 52.5 0.13 0.22
ADBE 141018P00055000 P 10/18/14 55.0 0.20 0.28
ADBE 141018P00057500 P 10/18/14 57.5 0.30 0.37
ADBE 141018P00060000 P 10/18/14 60.0 0.46 0.56
ADBE 141018P00062500 P 10/18/14 62.5 0.72 0.77
ADBE 141018P00065000 P 10/18/14 65.0 1.10 1.17
ADBE 141018P00067500 P 10/18/14 67.5 1.68 1.78
ADBE 141018P00070000 P 10/18/14 70.0 2.54 2.61
ADBE 141018P00072500 P 10/18/14 72.5 3.65 3.80
ADBE 141018P00075000 P 10/18/14 75.0 5.10 5.20
ADBE 141018P00077500 P 10/18/14 77.5 6.80 6.95
ADBE 141018P00080000 P 10/18/14 80.0 8.70 8.95
ADBE 141018P00082500 P 10/18/14 82.5 10.60 11.55
ADBE 141018P00085000 P 10/18/14 85.0 12.75 13.85
ADBE 141018P00090000 P 10/18/14 90.0 17.50 18.65
ADBE 150117C00018000 C 01/17/15 18.0 52.70 56.05
ADBE 150117C00020000 C 01/17/15 20.0 50.75 53.50
ADBE 150117C00023000 C 01/17/15 23.0 47.75 51.10
ADBE 150117C00025000 C 01/17/15 25.0 45.40 49.10
ADBE 150117C00028000 C 01/17/15 28.0 42.75 46.10
ADBE 150117C00030000 C 01/17/15 30.0 40.30 44.10
ADBE 150117C00032000 C 01/17/15 32.0 39.50 42.00
ADBE 150117C00035000 C 01/17/15 35.0 36.40 38.50
ADBE 150117C00037000 C 01/17/15 37.0 34.45 35.95
ADBE 150117C00040000 C 01/17/15 40.0 31.65 33.00
ADBE 150117C00042000 C 01/17/15 42.0 29.65 31.05
ADBE 150117C00045000 C 01/17/15 45.0 26.65 28.10
ADBE 150117C00047000 C 01/17/15 47.0 24.75 26.15
ADBE 150117C00050000 C 01/17/15 50.0 21.90 22.70
ADBE 150117C00052500 C 01/17/15 52.5 19.55 20.55
ADBE 150117C00055000 C 01/17/15 55.0 17.25 18.25
ADBE 150117C00057500 C 01/17/15 57.5 15.00 15.75
ADBE 150117C00060000 C 01/17/15 60.0 13.30 13.55
ADBE 150117C00062500 C 01/17/15 62.5 11.30 11.50
ADBE 150117C00065000 C 01/17/15 65.0 9.40 9.60
ADBE 150117C00067500 C 01/17/15 67.5 7.70 7.90
ADBE 150117C00070000 C 01/17/15 70.0 6.20 6.30
ADBE 150117C00072500 C 01/17/15 72.5 4.85 5.00
ADBE 150117C00075000 C 01/17/15 75.0 3.75 3.85
ADBE 150117C00077500 C 01/17/15 77.5 2.86 2.93
ADBE 150117C00080000 C 01/17/15 80.0 2.13 2.20
ADBE 150117C00082500 C 01/17/15 82.5 1.57 1.64
ADBE 150117C00085000 C 01/17/15 85.0 1.14 1.21
ADBE 150117C00090000 C 01/17/15 90.0 0.59 0.66
ADBE 150117C00095000 C 01/17/15 95.0 0.30 0.37
ADBE 150117C00100000 C 01/17/15 100.0 0.14 0.21
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.04
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.04
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.04
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.05
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.06
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.06
ADBE 150117P00032000 P 01/17/15 32.0 0.01 0.08
ADBE 150117P00035000 P 01/17/15 35.0 0.03 0.09
ADBE 150117P00037000 P 01/17/15 37.0 0.05 0.12
ADBE 150117P00040000 P 01/17/15 40.0 0.09 0.18
ADBE 150117P00042000 P 01/17/15 42.0 0.12 0.22
ADBE 150117P00045000 P 01/17/15 45.0 0.18 0.29
ADBE 150117P00047000 P 01/17/15 47.0 0.24 0.34
ADBE 150117P00050000 P 01/17/15 50.0 0.34 0.46
ADBE 150117P00052500 P 01/17/15 52.5 0.47 0.58
ADBE 150117P00055000 P 01/17/15 55.0 0.68 0.75
ADBE 150117P00057500 P 01/17/15 57.5 0.91 1.00
ADBE 150117P00060000 P 01/17/15 60.0 1.27 1.33
ADBE 150117P00062500 P 01/17/15 62.5 1.73 1.80
ADBE 150117P00065000 P 01/17/15 65.0 2.33 2.41
ADBE 150117P00067500 P 01/17/15 67.5 3.10 3.20
ADBE 150117P00070000 P 01/17/15 70.0 4.05 4.15
ADBE 150117P00072500 P 01/17/15 72.5 5.20 5.35
ADBE 150117P00075000 P 01/17/15 75.0 6.55 6.70
ADBE 150117P00077500 P 01/17/15 77.5 8.15 8.30
ADBE 150117P00080000 P 01/17/15 80.0 9.90 10.05
ADBE 150117P00082500 P 01/17/15 82.5 11.85 12.00
ADBE 150117P00085000 P 01/17/15 85.0 13.85 14.15
ADBE 150117P00090000 P 01/17/15 90.0 18.05 19.05
ADBE 150117P00095000 P 01/17/15 95.0 22.75 23.80
ADBE 150117P00100000 P 01/17/15 100.0 27.30 28.70
ADBE 160115C00025000 C 01/15/16 25.0 45.35 49.70
ADBE 160115C00030000 C 01/15/16 30.0 40.55 44.60
ADBE 160115C00033000 C 01/15/16 33.0 37.65 41.75
ADBE 160115C00035000 C 01/15/16 35.0 35.75 39.10
ADBE 160115C00038000 C 01/15/16 38.0 33.05 36.70
ADBE 160115C00040000 C 01/15/16 40.0 31.20 34.85
ADBE 160115C00043000 C 01/15/16 43.0 29.80 31.65
ADBE 160115C00045000 C 01/15/16 45.0 28.00 29.90
ADBE 160115C00047000 C 01/15/16 47.0 25.50 28.15
ADBE 160115C00050000 C 01/15/16 50.0 23.85 25.65
ADBE 160115C00052500 C 01/15/16 52.5 21.80 23.60
ADBE 160115C00055000 C 01/15/16 55.0 19.80 21.10
ADBE 160115C00057500 C 01/15/16 57.5 17.80 19.25
ADBE 160115C00060000 C 01/15/16 60.0 16.15 17.45
ADBE 160115C00062500 C 01/15/16 62.5 14.50 15.75
ADBE 160115C00065000 C 01/15/16 65.0 13.25 13.50
ADBE 160115C00067500 C 01/15/16 67.5 11.80 12.05
ADBE 160115C00070000 C 01/15/16 70.0 10.45 10.65
ADBE 160115C00072500 C 01/15/16 72.5 9.20 9.40
ADBE 160115C00075000 C 01/15/16 75.0 8.10 8.30
ADBE 160115C00077500 C 01/15/16 77.5 7.05 7.25
ADBE 160115C00080000 C 01/15/16 80.0 6.15 6.35
ADBE 160115C00082500 C 01/15/16 82.5 5.30 5.50
ADBE 160115C00085000 C 01/15/16 85.0 4.60 4.80
ADBE 160115C00090000 C 01/15/16 90.0 3.40 3.60
ADBE 160115C00095000 C 01/15/16 95.0 2.52 2.67
ADBE 160115C00100000 C 01/15/16 100.0 1.84 1.99
ADBE 160115C00105000 C 01/15/16 105.0 1.35 1.48
ADBE 160115P00025000 P 01/15/16 25.0 0.11 0.20
ADBE 160115P00030000 P 01/15/16 30.0 0.22 0.33
ADBE 160115P00033000 P 01/15/16 33.0 0.31 0.42
ADBE 160115P00035000 P 01/15/16 35.0 0.39 0.51
ADBE 160115P00038000 P 01/15/16 38.0 0.55 0.66
ADBE 160115P00040000 P 01/15/16 40.0 0.67 0.79
ADBE 160115P00043000 P 01/15/16 43.0 0.92 1.05
ADBE 160115P00045000 P 01/15/16 45.0 1.12 1.26
ADBE 160115P00047000 P 01/15/16 47.0 1.35 1.49
ADBE 160115P00050000 P 01/15/16 50.0 1.78 1.91
ADBE 160115P00052500 P 01/15/16 52.5 2.21 2.35
ADBE 160115P00055000 P 01/15/16 55.0 2.69 2.84
ADBE 160115P00057500 P 01/15/16 57.5 3.30 3.45
ADBE 160115P00060000 P 01/15/16 60.0 3.95 4.15
ADBE 160115P00062500 P 01/15/16 62.5 4.75 4.95
ADBE 160115P00065000 P 01/15/16 65.0 5.65 5.85
ADBE 160115P00067500 P 01/15/16 67.5 6.65 6.85
ADBE 160115P00070000 P 01/15/16 70.0 7.80 8.00
ADBE 160115P00072500 P 01/15/16 72.5 9.00 9.20
ADBE 160115P00075000 P 01/15/16 75.0 10.40 10.60
ADBE 160115P00077500 P 01/15/16 77.5 11.85 12.05
ADBE 160115P00080000 P 01/15/16 80.0 13.40 13.65
ADBE 160115P00082500 P 01/15/16 82.5 15.10 15.35
ADBE 160115P00085000 P 01/15/16 85.0 16.85 17.10
ADBE 160115P00090000 P 01/15/16 90.0 20.70 20.90
ADBE 160115P00095000 P 01/15/16 95.0 24.45 25.55
ADBE 160115P00100000 P 01/15/16 100.0 28.85 29.95
ADBE 160115P00105000 P 01/15/16 105.0 32.55 34.55

OPRA data is delayed 15 minutes.