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 (2014-08-15)Premium Content

Adobe Systems (ADBE)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 141122C00050000 C 11/22/14 50.0 19.60 20.45
ADBE 141122C00055000 C 11/22/14 55.0 14.60 15.45
ADBE 141122C00057500 C 11/22/14 57.5 12.30 12.90
ADBE 141122C00060000 C 11/22/14 60.0 9.65 10.45
ADBE 141122C00062500 C 11/22/14 62.5 7.10 7.95
ADBE 141122C00065000 C 11/22/14 65.0 4.90 5.50
ADBE 141122C00067500 C 11/22/14 67.5 3.15 3.35
ADBE 141122C00070000 C 11/22/14 70.0 1.52 1.64
ADBE 141122C00072500 C 11/22/14 72.5 0.57 0.65
ADBE 141122C00075000 C 11/22/14 75.0 0.17 0.24
ADBE 141122C00080000 C 11/22/14 80.0 0.00 0.06
ADBE 141122C00085000 C 11/22/14 85.0 0.00 0.04
ADBE 141122P00050000 P 11/22/14 50.0 0.00 0.05
ADBE 141122P00055000 P 11/22/14 55.0 0.05 0.09
ADBE 141122P00057500 P 11/22/14 57.5 0.03 0.12
ADBE 141122P00060000 P 11/22/14 60.0 0.08 0.16
ADBE 141122P00062500 P 11/22/14 62.5 0.14 0.21
ADBE 141122P00065000 P 11/22/14 65.0 0.27 0.36
ADBE 141122P00067500 P 11/22/14 67.5 0.65 0.73
ADBE 141122P00070000 P 11/22/14 70.0 1.47 1.58
ADBE 141122P00072500 P 11/22/14 72.5 2.96 3.15
ADBE 141122P00075000 P 11/22/14 75.0 4.90 5.65
ADBE 141122P00080000 P 11/22/14 80.0 9.80 10.45
ADBE 141122P00085000 P 11/22/14 85.0 14.25 15.75
ADBE 141220C00045000 C 12/20/14 45.0 24.65 25.40
ADBE 141220C00047500 C 12/20/14 47.5 22.20 22.95
ADBE 141220C00050000 C 12/20/14 50.0 19.70 20.45
ADBE 141220C00055000 C 12/20/14 55.0 14.80 15.65
ADBE 141220C00057500 C 12/20/14 57.5 12.45 13.10
ADBE 141220C00060000 C 12/20/14 60.0 10.20 10.70
ADBE 141220C00062500 C 12/20/14 62.5 7.95 8.50
ADBE 141220C00065000 C 12/20/14 65.0 6.05 6.40
ADBE 141220C00067500 C 12/20/14 67.5 4.40 4.55
ADBE 141220C00070000 C 12/20/14 70.0 2.94 3.05
ADBE 141220C00072500 C 12/20/14 72.5 1.81 1.90
ADBE 141220C00075000 C 12/20/14 75.0 1.05 1.10
ADBE 141220C00080000 C 12/20/14 80.0 0.28 0.36
ADBE 141220P00045000 P 12/20/14 45.0 0.02 0.09
ADBE 141220P00047500 P 12/20/14 47.5 0.04 0.12
ADBE 141220P00050000 P 12/20/14 50.0 0.07 0.16
ADBE 141220P00055000 P 12/20/14 55.0 0.18 0.28
ADBE 141220P00057500 P 12/20/14 57.5 0.28 0.38
ADBE 141220P00060000 P 12/20/14 60.0 0.47 0.54
ADBE 141220P00062500 P 12/20/14 62.5 0.74 0.81
ADBE 141220P00065000 P 12/20/14 65.0 1.17 1.25
ADBE 141220P00067500 P 12/20/14 67.5 1.85 1.93
ADBE 141220P00070000 P 12/20/14 70.0 2.84 2.95
ADBE 141220P00072500 P 12/20/14 72.5 4.15 4.35
ADBE 141220P00075000 P 12/20/14 75.0 5.90 6.10
ADBE 141220P00080000 P 12/20/14 80.0 10.10 10.70
ADBE 150117C00018000 C 01/17/15 18.0 50.15 54.25
ADBE 150117C00020000 C 01/17/15 20.0 48.15 52.25
ADBE 150117C00023000 C 01/17/15 23.0 45.15 49.25
ADBE 150117C00025000 C 01/17/15 25.0 43.10 47.25
ADBE 150117C00028000 C 01/17/15 28.0 40.15 44.25
ADBE 150117C00030000 C 01/17/15 30.0 38.20 42.10
ADBE 150117C00032000 C 01/17/15 32.0 37.60 39.95
ADBE 150117C00035000 C 01/17/15 35.0 34.65 36.90
ADBE 150117C00037000 C 01/17/15 37.0 31.40 35.05
ADBE 150117C00040000 C 01/17/15 40.0 29.70 30.65
ADBE 150117C00042000 C 01/17/15 42.0 27.70 28.60
ADBE 150117C00045000 C 01/17/15 45.0 24.70 25.60
ADBE 150117C00047000 C 01/17/15 47.0 22.75 23.60
ADBE 150117C00050000 C 01/17/15 50.0 19.80 20.60
ADBE 150117C00052500 C 01/17/15 52.5 17.35 18.90
ADBE 150117C00055000 C 01/17/15 55.0 14.95 15.75
ADBE 150117C00057500 C 01/17/15 57.5 12.65 13.65
ADBE 150117C00060000 C 01/17/15 60.0 10.45 11.00
ADBE 150117C00062500 C 01/17/15 62.5 8.45 8.85
ADBE 150117C00065000 C 01/17/15 65.0 6.40 6.90
ADBE 150117C00067500 C 01/17/15 67.5 4.90 5.05
ADBE 150117C00070000 C 01/17/15 70.0 3.40 3.60
ADBE 150117C00072500 C 01/17/15 72.5 2.30 2.40
ADBE 150117C00075000 C 01/17/15 75.0 1.46 1.56
ADBE 150117C00077500 C 01/17/15 77.5 0.88 0.95
ADBE 150117C00080000 C 01/17/15 80.0 0.51 0.61
ADBE 150117C00082500 C 01/17/15 82.5 0.29 0.37
ADBE 150117C00085000 C 01/17/15 85.0 0.17 0.23
ADBE 150117C00090000 C 01/17/15 90.0 0.05 0.10
ADBE 150117C00095000 C 01/17/15 95.0 0.00 0.06
ADBE 150117C00100000 C 01/17/15 100.0 0.00 0.06
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.03
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.03
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.04
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.05
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.14
ADBE 150117P00032000 P 01/17/15 32.0 0.00 0.09
ADBE 150117P00035000 P 01/17/15 35.0 0.00 0.12
ADBE 150117P00037000 P 01/17/15 37.0 0.00 0.14
ADBE 150117P00040000 P 01/17/15 40.0 0.01 0.14
ADBE 150117P00042000 P 01/17/15 42.0 0.03 0.12
ADBE 150117P00045000 P 01/17/15 45.0 0.07 0.16
ADBE 150117P00047000 P 01/17/15 47.0 0.10 0.19
ADBE 150117P00050000 P 01/17/15 50.0 0.20 0.26
ADBE 150117P00052500 P 01/17/15 52.5 0.23 0.34
ADBE 150117P00055000 P 01/17/15 55.0 0.34 0.44
ADBE 150117P00057500 P 01/17/15 57.5 0.49 0.59
ADBE 150117P00060000 P 01/17/15 60.0 0.70 0.81
ADBE 150117P00062500 P 01/17/15 62.5 1.07 1.15
ADBE 150117P00065000 P 01/17/15 65.0 1.58 1.67
ADBE 150117P00067500 P 01/17/15 67.5 2.33 2.42
ADBE 150117P00070000 P 01/17/15 70.0 3.35 3.45
ADBE 150117P00072500 P 01/17/15 72.5 4.65 4.80
ADBE 150117P00075000 P 01/17/15 75.0 6.30 6.50
ADBE 150117P00077500 P 01/17/15 77.5 8.20 8.65
ADBE 150117P00080000 P 01/17/15 80.0 10.30 10.95
ADBE 150117P00082500 P 01/17/15 82.5 12.30 13.20
ADBE 150117P00085000 P 01/17/15 85.0 14.85 15.60
ADBE 150117P00090000 P 01/17/15 90.0 19.80 20.45
ADBE 150117P00095000 P 01/17/15 95.0 24.60 25.80
ADBE 150117P00100000 P 01/17/15 100.0 28.10 31.95
ADBE 150417C00035000 C 04/17/15 35.0 34.05 35.75
ADBE 150417C00037500 C 04/17/15 37.5 32.25 33.25
ADBE 150417C00040000 C 04/17/15 40.0 29.20 30.80
ADBE 150417C00042500 C 04/17/15 42.5 27.35 28.35
ADBE 150417C00045000 C 04/17/15 45.0 24.95 25.85
ADBE 150417C00047500 C 04/17/15 47.5 22.55 24.20
ADBE 150417C00050000 C 04/17/15 50.0 20.20 21.35
ADBE 150417C00055000 C 04/17/15 55.0 15.65 16.50
ADBE 150417C00060000 C 04/17/15 60.0 11.55 12.10
ADBE 150417C00062500 C 04/17/15 62.5 9.80 10.15
ADBE 150417C00065000 C 04/17/15 65.0 8.05 8.35
ADBE 150417C00067500 C 04/17/15 67.5 6.45 6.70
ADBE 150417C00070000 C 04/17/15 70.0 5.10 5.30
ADBE 150417C00072500 C 04/17/15 72.5 3.90 4.10
ADBE 150417C00075000 C 04/17/15 75.0 2.94 3.15
ADBE 150417C00077500 C 04/17/15 77.5 2.16 2.36
ADBE 150417C00080000 C 04/17/15 80.0 1.57 1.75
ADBE 150417C00085000 C 04/17/15 85.0 0.78 0.93
ADBE 150417C00090000 C 04/17/15 90.0 0.38 0.50
ADBE 150417C00095000 C 04/17/15 95.0 0.17 0.26
ADBE 150417P00035000 P 04/17/15 35.0 0.07 0.16
ADBE 150417P00037500 P 04/17/15 37.5 0.11 0.24
ADBE 150417P00040000 P 04/17/15 40.0 0.15 0.35
ADBE 150417P00042500 P 04/17/15 42.5 0.21 0.37
ADBE 150417P00045000 P 04/17/15 45.0 0.28 0.45
ADBE 150417P00047500 P 04/17/15 47.5 0.37 0.50
ADBE 150417P00050000 P 04/17/15 50.0 0.50 0.65
ADBE 150417P00055000 P 04/17/15 55.0 0.95 1.10
ADBE 150417P00060000 P 04/17/15 60.0 1.69 1.78
ADBE 150417P00062500 P 04/17/15 62.5 2.20 2.34
ADBE 150417P00065000 P 04/17/15 65.0 2.92 3.10
ADBE 150417P00067500 P 04/17/15 67.5 3.80 4.00
ADBE 150417P00070000 P 04/17/15 70.0 4.95 5.10
ADBE 150417P00072500 P 04/17/15 72.5 6.20 6.45
ADBE 150417P00075000 P 04/17/15 75.0 7.75 7.95
ADBE 150417P00077500 P 04/17/15 77.5 9.45 9.70
ADBE 150417P00080000 P 04/17/15 80.0 11.35 11.60
ADBE 150417P00085000 P 04/17/15 85.0 15.35 16.25
ADBE 150417P00090000 P 04/17/15 90.0 20.05 21.30
ADBE 150417P00095000 P 04/17/15 95.0 24.90 26.15
ADBE 160115C00025000 C 01/15/16 25.0 44.65 45.75
ADBE 160115C00030000 C 01/15/16 30.0 39.80 40.85
ADBE 160115C00033000 C 01/15/16 33.0 36.90 38.05
ADBE 160115C00035000 C 01/15/16 35.0 35.00 36.15
ADBE 160115C00038000 C 01/15/16 38.0 30.95 33.35
ADBE 160115C00040000 C 01/15/16 40.0 29.35 32.00
ADBE 160115C00043000 C 01/15/16 43.0 27.35 28.80
ADBE 160115C00045000 C 01/15/16 45.0 25.85 27.00
ADBE 160115C00047000 C 01/15/16 47.0 24.20 25.25
ADBE 160115C00050000 C 01/15/16 50.0 21.65 22.65
ADBE 160115C00052500 C 01/15/16 52.5 19.00 21.00
ADBE 160115C00055000 C 01/15/16 55.0 17.65 18.70
ADBE 160115C00057500 C 01/15/16 57.5 15.80 16.75
ADBE 160115C00060000 C 01/15/16 60.0 14.05 15.00
ADBE 160115C00062500 C 01/15/16 62.5 12.25 13.25
ADBE 160115C00065000 C 01/15/16 65.0 11.30 11.65
ADBE 160115C00067500 C 01/15/16 67.5 9.90 10.20
ADBE 160115C00070000 C 01/15/16 70.0 8.60 9.00
ADBE 160115C00072500 C 01/15/16 72.5 7.40 7.85
ADBE 160115C00075000 C 01/15/16 75.0 6.35 6.80
ADBE 160115C00077500 C 01/15/16 77.5 5.40 5.80
ADBE 160115C00080000 C 01/15/16 80.0 4.60 5.00
ADBE 160115C00082500 C 01/15/16 82.5 3.85 4.25
ADBE 160115C00085000 C 01/15/16 85.0 3.25 3.65
ADBE 160115C00090000 C 01/15/16 90.0 2.27 2.61
ADBE 160115C00095000 C 01/15/16 95.0 1.59 1.91
ADBE 160115C00100000 C 01/15/16 100.0 1.08 1.34
ADBE 160115C00105000 C 01/15/16 105.0 0.69 0.95
ADBE 160115P00025000 P 01/15/16 25.0 0.15 0.35
ADBE 160115P00030000 P 01/15/16 30.0 0.27 0.66
ADBE 160115P00033000 P 01/15/16 33.0 0.38 0.52
ADBE 160115P00035000 P 01/15/16 35.0 0.46 0.60
ADBE 160115P00038000 P 01/15/16 38.0 0.62 0.77
ADBE 160115P00040000 P 01/15/16 40.0 0.75 0.92
ADBE 160115P00043000 P 01/15/16 43.0 0.99 1.40
ADBE 160115P00045000 P 01/15/16 45.0 1.19 1.37
ADBE 160115P00047000 P 01/15/16 47.0 1.42 1.60
ADBE 160115P00050000 P 01/15/16 50.0 1.84 2.05
ADBE 160115P00052500 P 01/15/16 52.5 2.28 2.50
ADBE 160115P00055000 P 01/15/16 55.0 2.80 2.98
ADBE 160115P00057500 P 01/15/16 57.5 3.40 3.60
ADBE 160115P00060000 P 01/15/16 60.0 4.10 4.35
ADBE 160115P00062500 P 01/15/16 62.5 4.90 5.15
ADBE 160115P00065000 P 01/15/16 65.0 5.85 6.10
ADBE 160115P00067500 P 01/15/16 67.5 6.90 7.20
ADBE 160115P00070000 P 01/15/16 70.0 8.10 8.40
ADBE 160115P00072500 P 01/15/16 72.5 9.40 9.70
ADBE 160115P00075000 P 01/15/16 75.0 10.85 11.15
ADBE 160115P00077500 P 01/15/16 77.5 12.40 12.85
ADBE 160115P00080000 P 01/15/16 80.0 14.05 14.40
ADBE 160115P00082500 P 01/15/16 82.5 15.85 16.30
ADBE 160115P00085000 P 01/15/16 85.0 17.70 18.05
ADBE 160115P00090000 P 01/15/16 90.0 20.75 22.70
ADBE 160115P00095000 P 01/15/16 95.0 25.55 27.00
ADBE 160115P00100000 P 01/15/16 100.0 28.55 31.55
ADBE 160115P00105000 P 01/15/16 105.0 34.25 36.20
ADBE 170120C00035000 C 01/20/17 35.0 34.65 38.65
ADBE 170120C00037500 C 01/20/17 37.5 32.40 36.80
ADBE 170120C00040000 C 01/20/17 40.0 31.15 33.65
ADBE 170120C00042500 C 01/20/17 42.5 28.55 32.00
ADBE 170120C00045000 C 01/20/17 45.0 26.50 29.95
ADBE 170120C00047500 C 01/20/17 47.5 24.55 27.15
ADBE 170120C00050000 C 01/20/17 50.0 22.65 25.25
ADBE 170120C00055000 C 01/20/17 55.0 19.15 21.65
ADBE 170120C00060000 C 01/20/17 60.0 16.20 18.45
ADBE 170120C00062500 C 01/20/17 62.5 14.70 17.65
ADBE 170120C00065000 C 01/20/17 65.0 13.30 16.25
ADBE 170120C00067500 C 01/20/17 67.5 12.00 14.90
ADBE 170120C00070000 C 01/20/17 70.0 10.75 13.70
ADBE 170120C00072500 C 01/20/17 72.5 9.45 12.85
ADBE 170120C00075000 C 01/20/17 75.0 7.95 11.15
ADBE 170120C00077500 C 01/20/17 77.5 8.20 10.15
ADBE 170120C00080000 C 01/20/17 80.0 7.30 9.25
ADBE 170120C00085000 C 01/20/17 85.0 5.80 7.15
ADBE 170120C00090000 C 01/20/17 90.0 4.55 6.45
ADBE 170120C00095000 C 01/20/17 95.0 3.55 4.75
ADBE 170120C00100000 C 01/20/17 100.0 3.00 3.85
ADBE 170120C00105000 C 01/20/17 105.0 2.00 3.50
ADBE 170120P00035000 P 01/20/17 35.0 0.13 1.67
ADBE 170120P00037500 P 01/20/17 37.5 0.30 2.04
ADBE 170120P00040000 P 01/20/17 40.0 0.91 2.27
ADBE 170120P00042500 P 01/20/17 42.5 0.80 2.63
ADBE 170120P00045000 P 01/20/17 45.0 1.14 3.15
ADBE 170120P00047500 P 01/20/17 47.5 2.25 3.85
ADBE 170120P00050000 P 01/20/17 50.0 2.85 4.40
ADBE 170120P00055000 P 01/20/17 55.0 4.40 5.75
ADBE 170120P00060000 P 01/20/17 60.0 6.00 7.35
ADBE 170120P00062500 P 01/20/17 62.5 6.70 8.70
ADBE 170120P00065000 P 01/20/17 65.0 7.75 9.75
ADBE 170120P00067500 P 01/20/17 67.5 8.90 10.90
ADBE 170120P00070000 P 01/20/17 70.0 9.55 12.45
ADBE 170120P00072500 P 01/20/17 72.5 10.90 13.95
ADBE 170120P00075000 P 01/20/17 75.0 12.30 15.35
ADBE 170120P00077500 P 01/20/17 77.5 13.80 16.85
ADBE 170120P00080000 P 01/20/17 80.0 15.10 18.55
ADBE 170120P00085000 P 01/20/17 85.0 18.05 21.25
ADBE 170120P00090000 P 01/20/17 90.0 23.20 24.90
ADBE 170120P00095000 P 01/20/17 95.0 27.20 30.50
ADBE 170120P00100000 P 01/20/17 100.0 31.45 34.75
ADBE 170120P00105000 P 01/20/17 105.0 35.80 38.40

OPRA data is delayed 15 minutes.