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 (2016-05-13)Premium Content

Adobe Systems Inc (ADBE)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 160617C00050000 C 06/17/16 50.0 47.70 51.30
ADBE 160617C00055000 C 06/17/16 55.0 42.95 45.30
ADBE 160617C00060000 C 06/17/16 60.0 37.95 41.25
ADBE 160617C00065000 C 06/17/16 65.0 32.55 36.25
ADBE 160617C00070000 C 06/17/16 70.0 27.95 31.30
ADBE 160617C00075000 C 06/17/16 75.0 23.60 26.25
ADBE 160617C00080000 C 06/17/16 80.0 18.05 20.60
ADBE 160617C00085000 C 06/17/16 85.0 13.70 15.20
ADBE 160617C00087500 C 06/17/16 87.5 11.30 12.75
ADBE 160617C00090000 C 06/17/16 90.0 9.60 10.20
ADBE 160617C00092500 C 06/17/16 92.5 7.25 7.75
ADBE 160617C00095000 C 06/17/16 95.0 5.15 5.35
ADBE 160617C00097500 C 06/17/16 97.5 3.20 3.35
ADBE 160617C00100000 C 06/17/16 100.0 1.75 1.80
ADBE 160617C00105000 C 06/17/16 105.0 0.28 0.33
ADBE 160617C00110000 C 06/17/16 110.0 0.04 0.06
ADBE 160617C00115000 C 06/17/16 115.0 0.00 0.03
ADBE 160617C00120000 C 06/17/16 120.0 0.00 0.03
ADBE 160617C00125000 C 06/17/16 125.0 0.00 0.03
ADBE 160617C00130000 C 06/17/16 130.0 0.00 0.03
ADBE 160617C00135000 C 06/17/16 135.0 0.00 0.03
ADBE 160617C00140000 C 06/17/16 140.0 0.00 0.03
ADBE 160617P00050000 P 06/17/16 50.0 0.00 0.03
ADBE 160617P00055000 P 06/17/16 55.0 0.00 0.03
ADBE 160617P00060000 P 06/17/16 60.0 0.00 0.03
ADBE 160617P00065000 P 06/17/16 65.0 0.00 0.03
ADBE 160617P00070000 P 06/17/16 70.0 0.00 0.03
ADBE 160617P00075000 P 06/17/16 75.0 0.00 0.03
ADBE 160617P00080000 P 06/17/16 80.0 0.02 0.07
ADBE 160617P00085000 P 06/17/16 85.0 0.06 0.12
ADBE 160617P00087500 P 06/17/16 87.5 0.09 0.13
ADBE 160617P00090000 P 06/17/16 90.0 0.15 0.19
ADBE 160617P00092500 P 06/17/16 92.5 0.29 0.33
ADBE 160617P00095000 P 06/17/16 95.0 0.58 0.63
ADBE 160617P00097500 P 06/17/16 97.5 1.14 1.20
ADBE 160617P00100000 P 06/17/16 100.0 2.12 2.20
ADBE 160617P00105000 P 06/17/16 105.0 5.45 6.45
ADBE 160617P00110000 P 06/17/16 110.0 9.90 11.50
ADBE 160617P00115000 P 06/17/16 115.0 13.75 17.10
ADBE 160617P00120000 P 06/17/16 120.0 18.75 22.00
ADBE 160617P00125000 P 06/17/16 125.0 23.75 26.60
ADBE 160617P00130000 P 06/17/16 130.0 28.90 32.05
ADBE 160617P00135000 P 06/17/16 135.0 33.80 36.60
ADBE 160617P00140000 P 06/17/16 140.0 38.75 42.05
ADBE 160715C00042500 C 07/15/16 42.5 55.60 57.95
ADBE 160715C00045000 C 07/15/16 45.0 53.10 55.45
ADBE 160715C00047500 C 07/15/16 47.5 50.60 52.95
ADBE 160715C00050000 C 07/15/16 50.0 48.10 50.45
ADBE 160715C00055000 C 07/15/16 55.0 43.15 45.50
ADBE 160715C00060000 C 07/15/16 60.0 38.60 41.35
ADBE 160715C00065000 C 07/15/16 65.0 33.15 36.25
ADBE 160715C00067500 C 07/15/16 67.5 31.05 33.85
ADBE 160715C00070000 C 07/15/16 70.0 28.55 30.25
ADBE 160715C00072500 C 07/15/16 72.5 26.15 27.75
ADBE 160715C00075000 C 07/15/16 75.0 23.75 25.30
ADBE 160715C00080000 C 07/15/16 80.0 18.90 20.45
ADBE 160715C00082500 C 07/15/16 82.5 16.70 18.05
ADBE 160715C00085000 C 07/15/16 85.0 15.00 15.70
ADBE 160715C00087500 C 07/15/16 87.5 12.55 13.30
ADBE 160715C00090000 C 07/15/16 90.0 10.65 10.95
ADBE 160715C00092500 C 07/15/16 92.5 8.60 9.00
ADBE 160715C00095000 C 07/15/16 95.0 6.75 6.95
ADBE 160715C00097500 C 07/15/16 97.5 5.15 5.30
ADBE 160715C00100000 C 07/15/16 100.0 3.70 3.85
ADBE 160715C00105000 C 07/15/16 105.0 1.70 1.80
ADBE 160715C00110000 C 07/15/16 110.0 0.64 0.71
ADBE 160715C00115000 C 07/15/16 115.0 0.21 0.25
ADBE 160715C00120000 C 07/15/16 120.0 0.06 0.10
ADBE 160715C00125000 C 07/15/16 125.0 0.00 0.06
ADBE 160715C00130000 C 07/15/16 130.0 0.00 0.04
ADBE 160715C00135000 C 07/15/16 135.0 0.00 0.03
ADBE 160715P00042500 P 07/15/16 42.5 0.00 0.02
ADBE 160715P00045000 P 07/15/16 45.0 0.00 0.02
ADBE 160715P00047500 P 07/15/16 47.5 0.00 0.02
ADBE 160715P00050000 P 07/15/16 50.0 0.00 0.02
ADBE 160715P00055000 P 07/15/16 55.0 0.00 0.02
ADBE 160715P00060000 P 07/15/16 60.0 0.01 0.03
ADBE 160715P00065000 P 07/15/16 65.0 0.02 0.06
ADBE 160715P00067500 P 07/15/16 67.5 0.03 0.10
ADBE 160715P00070000 P 07/15/16 70.0 0.05 0.13
ADBE 160715P00072500 P 07/15/16 72.5 0.08 0.15
ADBE 160715P00075000 P 07/15/16 75.0 0.11 0.16
ADBE 160715P00080000 P 07/15/16 80.0 0.25 0.27
ADBE 160715P00082500 P 07/15/16 82.5 0.35 0.40
ADBE 160715P00085000 P 07/15/16 85.0 0.51 0.56
ADBE 160715P00087500 P 07/15/16 87.5 0.74 0.78
ADBE 160715P00090000 P 07/15/16 90.0 1.08 1.11
ADBE 160715P00092500 P 07/15/16 92.5 1.53 1.58
ADBE 160715P00095000 P 07/15/16 95.0 2.16 2.22
ADBE 160715P00097500 P 07/15/16 97.5 2.97 3.10
ADBE 160715P00100000 P 07/15/16 100.0 4.05 4.15
ADBE 160715P00105000 P 07/15/16 105.0 7.00 7.15
ADBE 160715P00110000 P 07/15/16 110.0 10.60 11.55
ADBE 160715P00115000 P 07/15/16 115.0 15.05 16.55
ADBE 160715P00120000 P 07/15/16 120.0 19.90 21.30
ADBE 160715P00125000 P 07/15/16 125.0 24.80 26.60
ADBE 160715P00130000 P 07/15/16 130.0 28.70 31.60
ADBE 160715P00135000 P 07/15/16 135.0 33.80 37.00
ADBE 161021C00042500 C 10/21/16 42.5 55.00 59.40
ADBE 161021C00045000 C 10/21/16 45.0 53.05 55.95
ADBE 161021C00047500 C 10/21/16 47.5 51.00 54.45
ADBE 161021C00050000 C 10/21/16 50.0 48.55 51.70
ADBE 161021C00055000 C 10/21/16 55.0 43.75 45.40
ADBE 161021C00060000 C 10/21/16 60.0 38.90 40.50
ADBE 161021C00065000 C 10/21/16 65.0 34.05 35.65
ADBE 161021C00070000 C 10/21/16 70.0 29.20 30.85
ADBE 161021C00072500 C 10/21/16 72.5 27.00 28.50
ADBE 161021C00075000 C 10/21/16 75.0 24.55 26.15
ADBE 161021C00077500 C 10/21/16 77.5 22.35 23.85
ADBE 161021C00080000 C 10/21/16 80.0 20.25 21.65
ADBE 161021C00082500 C 10/21/16 82.5 18.05 19.45
ADBE 161021C00085000 C 10/21/16 85.0 16.70 16.95
ADBE 161021C00087500 C 10/21/16 87.5 14.70 14.90
ADBE 161021C00090000 C 10/21/16 90.0 12.75 12.95
ADBE 161021C00092500 C 10/21/16 92.5 11.00 11.15
ADBE 161021C00095000 C 10/21/16 95.0 9.30 9.45
ADBE 161021C00097500 C 10/21/16 97.5 7.80 7.95
ADBE 161021C00100000 C 10/21/16 100.0 6.40 6.55
ADBE 161021C00105000 C 10/21/16 105.0 4.15 4.30
ADBE 161021C00110000 C 10/21/16 110.0 2.51 2.58
ADBE 161021C00115000 C 10/21/16 115.0 1.41 1.49
ADBE 161021C00120000 C 10/21/16 120.0 0.73 0.80
ADBE 161021C00125000 C 10/21/16 125.0 0.34 0.47
ADBE 161021P00042500 P 10/21/16 42.5 0.01 0.04
ADBE 161021P00045000 P 10/21/16 45.0 0.02 0.05
ADBE 161021P00047500 P 10/21/16 47.5 0.04 0.08
ADBE 161021P00050000 P 10/21/16 50.0 0.04 0.12
ADBE 161021P00055000 P 10/21/16 55.0 0.09 0.13
ADBE 161021P00060000 P 10/21/16 60.0 0.18 0.21
ADBE 161021P00065000 P 10/21/16 65.0 0.30 0.34
ADBE 161021P00070000 P 10/21/16 70.0 0.47 0.57
ADBE 161021P00072500 P 10/21/16 72.5 0.60 0.68
ADBE 161021P00075000 P 10/21/16 75.0 0.76 0.85
ADBE 161021P00077500 P 10/21/16 77.5 0.96 1.05
ADBE 161021P00080000 P 10/21/16 80.0 1.23 1.31
ADBE 161021P00082500 P 10/21/16 82.5 1.54 1.63
ADBE 161021P00085000 P 10/21/16 85.0 1.93 2.02
ADBE 161021P00087500 P 10/21/16 87.5 2.44 2.50
ADBE 161021P00090000 P 10/21/16 90.0 2.99 3.10
ADBE 161021P00092500 P 10/21/16 92.5 3.70 3.80
ADBE 161021P00095000 P 10/21/16 95.0 4.50 4.60
ADBE 161021P00097500 P 10/21/16 97.5 5.45 5.60
ADBE 161021P00100000 P 10/21/16 100.0 6.55 6.70
ADBE 161021P00105000 P 10/21/16 105.0 9.30 9.45
ADBE 161021P00110000 P 10/21/16 110.0 12.60 12.80
ADBE 161021P00115000 P 10/21/16 115.0 16.35 16.80
ADBE 161021P00120000 P 10/21/16 120.0 20.50 21.80
ADBE 161021P00125000 P 10/21/16 125.0 25.10 26.60
ADBE 170120C00035000 C 01/20/17 35.0 63.45 66.60
ADBE 170120C00037500 C 01/20/17 37.5 61.00 62.95
ADBE 170120C00040000 C 01/20/17 40.0 58.50 61.05
ADBE 170120C00042500 C 01/20/17 42.5 56.20 58.00
ADBE 170120C00045000 C 01/20/17 45.0 53.90 55.55
ADBE 170120C00047500 C 01/20/17 47.5 51.50 53.10
ADBE 170120C00050000 C 01/20/17 50.0 49.00 50.65
ADBE 170120C00055000 C 01/20/17 55.0 44.20 45.80
ADBE 170120C00060000 C 01/20/17 60.0 39.45 41.00
ADBE 170120C00062500 C 01/20/17 62.5 37.05 38.65
ADBE 170120C00065000 C 01/20/17 65.0 34.75 36.30
ADBE 170120C00067500 C 01/20/17 67.5 32.50 34.00
ADBE 170120C00070000 C 01/20/17 70.0 30.20 31.70
ADBE 170120C00072500 C 01/20/17 72.5 28.00 29.45
ADBE 170120C00075000 C 01/20/17 75.0 25.85 27.25
ADBE 170120C00077500 C 01/20/17 77.5 23.60 24.90
ADBE 170120C00080000 C 01/20/17 80.0 22.20 22.65
ADBE 170120C00082500 C 01/20/17 82.5 20.15 20.55
ADBE 170120C00085000 C 01/20/17 85.0 18.25 18.50
ADBE 170120C00087500 C 01/20/17 87.5 16.35 16.55
ADBE 170120C00090000 C 01/20/17 90.0 14.55 14.75
ADBE 170120C00092500 C 01/20/17 92.5 12.85 13.05
ADBE 170120C00095000 C 01/20/17 95.0 11.30 11.45
ADBE 170120C00097500 C 01/20/17 97.5 9.80 10.00
ADBE 170120C00100000 C 01/20/17 100.0 8.45 8.55
ADBE 170120C00105000 C 01/20/17 105.0 6.10 6.25
ADBE 170120C00110000 C 01/20/17 110.0 4.25 4.40
ADBE 170120C00115000 C 01/20/17 115.0 2.86 2.95
ADBE 170120C00120000 C 01/20/17 120.0 1.82 1.94
ADBE 170120C00125000 C 01/20/17 125.0 1.13 1.23
ADBE 170120C00130000 C 01/20/17 130.0 0.68 0.76
ADBE 170120C00135000 C 01/20/17 135.0 0.40 0.46
ADBE 170120C00140000 C 01/20/17 140.0 0.22 0.28
ADBE 170120C00145000 C 01/20/17 145.0 0.12 0.18
ADBE 170120P00035000 P 01/20/17 35.0 0.04 0.07
ADBE 170120P00037500 P 01/20/17 37.5 0.07 0.09
ADBE 170120P00040000 P 01/20/17 40.0 0.08 0.13
ADBE 170120P00042500 P 01/20/17 42.5 0.12 0.19
ADBE 170120P00045000 P 01/20/17 45.0 0.16 0.24
ADBE 170120P00047500 P 01/20/17 47.5 0.20 0.29
ADBE 170120P00050000 P 01/20/17 50.0 0.25 0.34
ADBE 170120P00055000 P 01/20/17 55.0 0.37 0.47
ADBE 170120P00060000 P 01/20/17 60.0 0.54 0.64
ADBE 170120P00062500 P 01/20/17 62.5 0.65 0.74
ADBE 170120P00065000 P 01/20/17 65.0 0.79 0.86
ADBE 170120P00067500 P 01/20/17 67.5 0.95 1.02
ADBE 170120P00070000 P 01/20/17 70.0 1.18 1.23
ADBE 170120P00072500 P 01/20/17 72.5 1.41 1.46
ADBE 170120P00075000 P 01/20/17 75.0 1.68 1.73
ADBE 170120P00077500 P 01/20/17 77.5 2.00 2.04
ADBE 170120P00080000 P 01/20/17 80.0 2.37 2.43
ADBE 170120P00082500 P 01/20/17 82.5 2.82 2.86
ADBE 170120P00085000 P 01/20/17 85.0 3.30 3.40
ADBE 170120P00087500 P 01/20/17 87.5 3.90 4.00
ADBE 170120P00090000 P 01/20/17 90.0 4.60 4.70
ADBE 170120P00092500 P 01/20/17 92.5 5.40 5.50
ADBE 170120P00095000 P 01/20/17 95.0 6.30 6.40
ADBE 170120P00097500 P 01/20/17 97.5 7.30 7.40
ADBE 170120P00100000 P 01/20/17 100.0 8.40 8.50
ADBE 170120P00105000 P 01/20/17 105.0 11.00 11.20
ADBE 170120P00110000 P 01/20/17 110.0 14.20 14.35
ADBE 170120P00115000 P 01/20/17 115.0 17.75 17.95
ADBE 170120P00120000 P 01/20/17 120.0 21.65 22.00
ADBE 170120P00125000 P 01/20/17 125.0 25.95 26.30
ADBE 170120P00130000 P 01/20/17 130.0 30.25 31.65
ADBE 170120P00135000 P 01/20/17 135.0 35.00 36.70
ADBE 170120P00140000 P 01/20/17 140.0 39.85 41.45
ADBE 170120P00145000 P 01/20/17 145.0 44.75 46.60
ADBE 180119C00037500 C 01/19/18 37.5 61.75 64.15
ADBE 180119C00040000 C 01/19/18 40.0 59.20 61.80
ADBE 180119C00042500 C 01/19/18 42.5 57.40 59.45
ADBE 180119C00045000 C 01/19/18 45.0 55.00 57.15
ADBE 180119C00047500 C 01/19/18 47.5 52.75 54.85
ADBE 180119C00050000 C 01/19/18 50.0 50.45 52.60
ADBE 180119C00055000 C 01/19/18 55.0 45.95 48.05
ADBE 180119C00060000 C 01/19/18 60.0 40.75 43.70
ADBE 180119C00065000 C 01/19/18 65.0 37.60 39.45
ADBE 180119C00067500 C 01/19/18 67.5 35.35 37.35
ADBE 180119C00070000 C 01/19/18 70.0 33.35 35.35
ADBE 180119C00072500 C 01/19/18 72.5 32.05 32.95
ADBE 180119C00075000 C 01/19/18 75.0 30.35 31.10
ADBE 180119C00077500 C 01/19/18 77.5 28.50 29.15
ADBE 180119C00080000 C 01/19/18 80.0 26.70 27.00
ADBE 180119C00082500 C 01/19/18 82.5 24.95 25.25
ADBE 180119C00085000 C 01/19/18 85.0 23.25 23.65
ADBE 180119C00087500 C 01/19/18 87.5 21.60 22.00
ADBE 180119C00090000 C 01/19/18 90.0 20.05 20.35
ADBE 180119C00092500 C 01/19/18 92.5 18.60 18.95
ADBE 180119C00095000 C 01/19/18 95.0 17.10 17.40
ADBE 180119C00097500 C 01/19/18 97.5 15.80 16.05
ADBE 180119C00100000 C 01/19/18 100.0 14.50 14.75
ADBE 180119C00105000 C 01/19/18 105.0 12.15 12.35
ADBE 180119C00110000 C 01/19/18 110.0 10.05 10.30
ADBE 180119C00115000 C 01/19/18 115.0 8.25 8.50
ADBE 180119C00120000 C 01/19/18 120.0 6.75 6.95
ADBE 180119C00125000 C 01/19/18 125.0 5.45 5.65
ADBE 180119C00130000 C 01/19/18 130.0 4.35 4.60
ADBE 180119C00135000 C 01/19/18 135.0 3.45 3.65
ADBE 180119C00140000 C 01/19/18 140.0 2.74 2.87
ADBE 180119P00037500 P 01/19/18 37.5 0.49 0.70
ADBE 180119P00040000 P 01/19/18 40.0 0.59 0.80
ADBE 180119P00042500 P 01/19/18 42.5 0.71 0.92
ADBE 180119P00045000 P 01/19/18 45.0 0.84 1.05
ADBE 180119P00047500 P 01/19/18 47.5 1.00 1.20
ADBE 180119P00050000 P 01/19/18 50.0 1.19 1.37
ADBE 180119P00055000 P 01/19/18 55.0 1.60 1.78
ADBE 180119P00060000 P 01/19/18 60.0 2.10 2.32
ADBE 180119P00065000 P 01/19/18 65.0 2.77 3.00
ADBE 180119P00067500 P 01/19/18 67.5 3.10 3.40
ADBE 180119P00070000 P 01/19/18 70.0 3.55 3.85
ADBE 180119P00072500 P 01/19/18 72.5 4.10 4.35
ADBE 180119P00075000 P 01/19/18 75.0 4.60 4.85
ADBE 180119P00077500 P 01/19/18 77.5 5.20 5.45
ADBE 180119P00080000 P 01/19/18 80.0 5.85 6.10
ADBE 180119P00082500 P 01/19/18 82.5 6.55 6.80
ADBE 180119P00085000 P 01/19/18 85.0 7.30 7.55
ADBE 180119P00087500 P 01/19/18 87.5 8.15 8.40
ADBE 180119P00090000 P 01/19/18 90.0 9.05 9.25
ADBE 180119P00092500 P 01/19/18 92.5 10.00 10.25
ADBE 180119P00095000 P 01/19/18 95.0 11.05 11.30
ADBE 180119P00097500 P 01/19/18 97.5 12.15 12.40
ADBE 180119P00100000 P 01/19/18 100.0 13.35 13.55
ADBE 180119P00105000 P 01/19/18 105.0 15.95 16.15
ADBE 180119P00110000 P 01/19/18 110.0 18.80 19.05
ADBE 180119P00115000 P 01/19/18 115.0 22.00 22.25
ADBE 180119P00120000 P 01/19/18 120.0 25.50 25.75
ADBE 180119P00125000 P 01/19/18 125.0 29.20 29.45
ADBE 180119P00130000 P 01/19/18 130.0 33.00 33.50
ADBE 180119P00135000 P 01/19/18 135.0 37.05 37.70
ADBE 180119P00140000 P 01/19/18 140.0 41.20 42.10

OPRA data is delayed 15 minutes.