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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 140920C00055000 C 09/20/14 55.0 16.45 17.40
ADBE 140920C00060000 C 09/20/14 60.0 11.60 12.50
ADBE 140920C00062500 C 09/20/14 62.5 9.15 10.05
ADBE 140920C00065000 C 09/20/14 65.0 7.30 7.70
ADBE 140920C00067500 C 09/20/14 67.5 5.20 5.50
ADBE 140920C00070000 C 09/20/14 70.0 3.30 3.45
ADBE 140920C00072500 C 09/20/14 72.5 1.93 1.96
ADBE 140920C00075000 C 09/20/14 75.0 0.95 1.02
ADBE 140920C00077500 C 09/20/14 77.5 0.43 0.49
ADBE 140920C00080000 C 09/20/14 80.0 0.18 0.23
ADBE 140920C00082500 C 09/20/14 82.5 0.07 0.12
ADBE 140920C00085000 C 09/20/14 85.0 0.02 0.09
ADBE 140920C00090000 C 09/20/14 90.0 0.00 0.04
ADBE 140920P00055000 P 09/20/14 55.0 0.01 0.06
ADBE 140920P00060000 P 09/20/14 60.0 0.10 0.13
ADBE 140920P00062500 P 09/20/14 62.5 0.18 0.23
ADBE 140920P00065000 P 09/20/14 65.0 0.34 0.40
ADBE 140920P00067500 P 09/20/14 67.5 0.66 0.73
ADBE 140920P00070000 P 09/20/14 70.0 1.28 1.34
ADBE 140920P00072500 P 09/20/14 72.5 2.36 2.40
ADBE 140920P00075000 P 09/20/14 75.0 3.85 3.95
ADBE 140920P00077500 P 09/20/14 77.5 5.60 6.10
ADBE 140920P00080000 P 09/20/14 80.0 7.80 8.70
ADBE 140920P00082500 P 09/20/14 82.5 10.20 11.15
ADBE 140920P00085000 P 09/20/14 85.0 12.70 13.55
ADBE 140920P00090000 P 09/20/14 90.0 17.65 18.60
ADBE 141018C00040000 C 10/18/14 40.0 31.40 32.50
ADBE 141018C00045000 C 10/18/14 45.0 26.35 27.40
ADBE 141018C00050000 C 10/18/14 50.0 21.40 22.40
ADBE 141018C00052500 C 10/18/14 52.5 19.00 20.05
ADBE 141018C00055000 C 10/18/14 55.0 16.55 17.50
ADBE 141018C00057500 C 10/18/14 57.5 14.10 15.15
ADBE 141018C00060000 C 10/18/14 60.0 11.70 12.70
ADBE 141018C00062500 C 10/18/14 62.5 9.50 10.30
ADBE 141018C00065000 C 10/18/14 65.0 7.35 7.95
ADBE 141018C00067500 C 10/18/14 67.5 5.50 5.90
ADBE 141018C00070000 C 10/18/14 70.0 3.90 4.00
ADBE 141018C00072500 C 10/18/14 72.5 2.50 2.54
ADBE 141018C00075000 C 10/18/14 75.0 1.49 1.53
ADBE 141018C00077500 C 10/18/14 77.5 0.82 0.87
ADBE 141018C00080000 C 10/18/14 80.0 0.42 0.48
ADBE 141018C00082500 C 10/18/14 82.5 0.20 0.26
ADBE 141018C00085000 C 10/18/14 85.0 0.10 0.15
ADBE 141018C00090000 C 10/18/14 90.0 0.01 0.08
ADBE 141018P00040000 P 10/18/14 40.0 0.01 0.03
ADBE 141018P00045000 P 10/18/14 45.0 0.00 0.04
ADBE 141018P00050000 P 10/18/14 50.0 0.02 0.07
ADBE 141018P00052500 P 10/18/14 52.5 0.05 0.11
ADBE 141018P00055000 P 10/18/14 55.0 0.10 0.14
ADBE 141018P00057500 P 10/18/14 57.5 0.14 0.20
ADBE 141018P00060000 P 10/18/14 60.0 0.23 0.27
ADBE 141018P00062500 P 10/18/14 62.5 0.36 0.38
ADBE 141018P00065000 P 10/18/14 65.0 0.62 0.65
ADBE 141018P00067500 P 10/18/14 67.5 1.07 1.12
ADBE 141018P00070000 P 10/18/14 70.0 1.77 1.87
ADBE 141018P00072500 P 10/18/14 72.5 2.88 2.96
ADBE 141018P00075000 P 10/18/14 75.0 4.35 4.50
ADBE 141018P00077500 P 10/18/14 77.5 6.05 6.35
ADBE 141018P00080000 P 10/18/14 80.0 8.05 8.85
ADBE 141018P00082500 P 10/18/14 82.5 10.35 11.30
ADBE 141018P00085000 P 10/18/14 85.0 12.75 13.70
ADBE 141018P00090000 P 10/18/14 90.0 17.65 18.60
ADBE 150117C00018000 C 01/17/15 18.0 52.20 54.95
ADBE 150117C00020000 C 01/17/15 20.0 50.60 52.75
ADBE 150117C00023000 C 01/17/15 23.0 47.25 49.75
ADBE 150117C00025000 C 01/17/15 25.0 45.60 47.75
ADBE 150117C00028000 C 01/17/15 28.0 42.40 45.80
ADBE 150117C00030000 C 01/17/15 30.0 40.25 43.85
ADBE 150117C00032000 C 01/17/15 32.0 38.20 40.95
ADBE 150117C00035000 C 01/17/15 35.0 36.40 37.45
ADBE 150117C00037000 C 01/17/15 37.0 34.40 35.55
ADBE 150117C00040000 C 01/17/15 40.0 31.45 32.60
ADBE 150117C00042000 C 01/17/15 42.0 29.50 30.50
ADBE 150117C00045000 C 01/17/15 45.0 26.55 27.65
ADBE 150117C00047000 C 01/17/15 47.0 24.60 25.70
ADBE 150117C00050000 C 01/17/15 50.0 21.70 22.80
ADBE 150117C00052500 C 01/17/15 52.5 19.40 20.45
ADBE 150117C00055000 C 01/17/15 55.0 17.05 17.95
ADBE 150117C00057500 C 01/17/15 57.5 14.75 15.65
ADBE 150117C00060000 C 01/17/15 60.0 12.55 13.45
ADBE 150117C00062500 C 01/17/15 62.5 10.75 11.15
ADBE 150117C00065000 C 01/17/15 65.0 9.00 9.35
ADBE 150117C00067500 C 01/17/15 67.5 7.25 7.35
ADBE 150117C00070000 C 01/17/15 70.0 5.65 5.75
ADBE 150117C00072500 C 01/17/15 72.5 4.30 4.40
ADBE 150117C00075000 C 01/17/15 75.0 3.15 3.30
ADBE 150117C00077500 C 01/17/15 77.5 2.29 2.37
ADBE 150117C00080000 C 01/17/15 80.0 1.62 1.68
ADBE 150117C00082500 C 01/17/15 82.5 1.12 1.18
ADBE 150117C00085000 C 01/17/15 85.0 0.76 0.83
ADBE 150117C00090000 C 01/17/15 90.0 0.35 0.42
ADBE 150117C00095000 C 01/17/15 95.0 0.16 0.21
ADBE 150117C00100000 C 01/17/15 100.0 0.07 0.13
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.02
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.02
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.04
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.03
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.05
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.06
ADBE 150117P00032000 P 01/17/15 32.0 0.00 0.07
ADBE 150117P00035000 P 01/17/15 35.0 0.01 0.07
ADBE 150117P00037000 P 01/17/15 37.0 0.02 0.09
ADBE 150117P00040000 P 01/17/15 40.0 0.05 0.12
ADBE 150117P00042000 P 01/17/15 42.0 0.08 0.16
ADBE 150117P00045000 P 01/17/15 45.0 0.13 0.23
ADBE 150117P00047000 P 01/17/15 47.0 0.17 0.28
ADBE 150117P00050000 P 01/17/15 50.0 0.26 0.37
ADBE 150117P00052500 P 01/17/15 52.5 0.38 0.48
ADBE 150117P00055000 P 01/17/15 55.0 0.49 0.61
ADBE 150117P00057500 P 01/17/15 57.5 0.68 0.80
ADBE 150117P00060000 P 01/17/15 60.0 0.96 1.08
ADBE 150117P00062500 P 01/17/15 62.5 1.36 1.44
ADBE 150117P00065000 P 01/17/15 65.0 1.88 1.98
ADBE 150117P00067500 P 01/17/15 67.5 2.55 2.69
ADBE 150117P00070000 P 01/17/15 70.0 3.50 3.60
ADBE 150117P00072500 P 01/17/15 72.5 4.60 4.75
ADBE 150117P00075000 P 01/17/15 75.0 6.00 6.15
ADBE 150117P00077500 P 01/17/15 77.5 7.65 7.75
ADBE 150117P00080000 P 01/17/15 80.0 9.45 9.55
ADBE 150117P00082500 P 01/17/15 82.5 11.45 11.55
ADBE 150117P00085000 P 01/17/15 85.0 13.40 13.90
ADBE 150117P00090000 P 01/17/15 90.0 17.95 18.80
ADBE 150117P00095000 P 01/17/15 95.0 22.75 23.80
ADBE 150117P00100000 P 01/17/15 100.0 27.65 28.75
ADBE 150417C00055000 C 04/17/15 55.0 17.65 18.55
ADBE 150417C00060000 C 04/17/15 60.0 13.90 14.30
ADBE 150417C00062500 C 04/17/15 62.5 11.95 12.35
ADBE 150417C00065000 C 04/17/15 65.0 10.15 10.30
ADBE 150417C00067500 C 04/17/15 67.5 8.50 8.65
ADBE 150417C00070000 C 04/17/15 70.0 7.00 7.15
ADBE 150417C00072500 C 04/17/15 72.5 5.70 5.80
ADBE 150417C00075000 C 04/17/15 75.0 4.55 4.65
ADBE 150417C00077500 C 04/17/15 77.5 3.60 3.70
ADBE 150417C00080000 C 04/17/15 80.0 2.80 2.88
ADBE 150417C00085000 C 04/17/15 85.0 1.66 1.72
ADBE 150417P00055000 P 04/17/15 55.0 1.01 1.11
ADBE 150417P00060000 P 04/17/15 60.0 1.74 1.84
ADBE 150417P00062500 P 04/17/15 62.5 2.27 2.38
ADBE 150417P00065000 P 04/17/15 65.0 2.93 3.05
ADBE 150417P00067500 P 04/17/15 67.5 3.70 3.90
ADBE 150417P00070000 P 04/17/15 70.0 4.75 4.85
ADBE 150417P00072500 P 04/17/15 72.5 5.90 6.05
ADBE 150417P00075000 P 04/17/15 75.0 7.30 7.40
ADBE 150417P00077500 P 04/17/15 77.5 8.85 8.95
ADBE 150417P00080000 P 04/17/15 80.0 10.55 10.65
ADBE 150417P00085000 P 04/17/15 85.0 14.35 14.50
ADBE 160115C00025000 C 01/15/16 25.0 45.20 49.75
ADBE 160115C00030000 C 01/15/16 30.0 40.35 44.90
ADBE 160115C00033000 C 01/15/16 33.0 37.50 42.05
ADBE 160115C00035000 C 01/15/16 35.0 35.60 40.20
ADBE 160115C00038000 C 01/15/16 38.0 34.40 35.40
ADBE 160115C00040000 C 01/15/16 40.0 32.05 33.55
ADBE 160115C00043000 C 01/15/16 43.0 29.35 30.80
ADBE 160115C00045000 C 01/15/16 45.0 27.55 29.05
ADBE 160115C00047000 C 01/15/16 47.0 25.65 27.35
ADBE 160115C00050000 C 01/15/16 50.0 23.35 24.75
ADBE 160115C00052500 C 01/15/16 52.5 21.65 22.65
ADBE 160115C00055000 C 01/15/16 55.0 19.70 20.70
ADBE 160115C00057500 C 01/15/16 57.5 17.50 18.85
ADBE 160115C00060000 C 01/15/16 60.0 15.70 17.00
ADBE 160115C00062500 C 01/15/16 62.5 14.00 15.25
ADBE 160115C00065000 C 01/15/16 65.0 13.10 13.35
ADBE 160115C00067500 C 01/15/16 67.5 11.65 11.80
ADBE 160115C00070000 C 01/15/16 70.0 10.30 10.45
ADBE 160115C00072500 C 01/15/16 72.5 9.05 9.20
ADBE 160115C00075000 C 01/15/16 75.0 7.90 8.05
ADBE 160115C00077500 C 01/15/16 77.5 6.85 7.05
ADBE 160115C00080000 C 01/15/16 80.0 5.95 6.10
ADBE 160115C00082500 C 01/15/16 82.5 5.15 5.30
ADBE 160115C00085000 C 01/15/16 85.0 4.40 4.55
ADBE 160115C00090000 C 01/15/16 90.0 3.25 3.35
ADBE 160115C00095000 C 01/15/16 95.0 2.36 2.47
ADBE 160115C00100000 C 01/15/16 100.0 1.71 1.82
ADBE 160115C00105000 C 01/15/16 105.0 1.24 1.36
ADBE 160115P00025000 P 01/15/16 25.0 0.12 0.22
ADBE 160115P00030000 P 01/15/16 30.0 0.23 0.35
ADBE 160115P00033000 P 01/15/16 33.0 0.33 0.45
ADBE 160115P00035000 P 01/15/16 35.0 0.41 0.53
ADBE 160115P00038000 P 01/15/16 38.0 0.56 0.68
ADBE 160115P00040000 P 01/15/16 40.0 0.69 0.80
ADBE 160115P00043000 P 01/15/16 43.0 0.92 1.05
ADBE 160115P00045000 P 01/15/16 45.0 1.11 1.26
ADBE 160115P00047000 P 01/15/16 47.0 1.34 1.48
ADBE 160115P00050000 P 01/15/16 50.0 1.74 1.89
ADBE 160115P00052500 P 01/15/16 52.5 2.25 2.30
ADBE 160115P00055000 P 01/15/16 55.0 2.67 2.79
ADBE 160115P00057500 P 01/15/16 57.5 3.20 3.40
ADBE 160115P00060000 P 01/15/16 60.0 3.90 4.05
ADBE 160115P00062500 P 01/15/16 62.5 4.65 4.80
ADBE 160115P00065000 P 01/15/16 65.0 5.50 5.70
ADBE 160115P00067500 P 01/15/16 67.5 6.50 6.70
ADBE 160115P00070000 P 01/15/16 70.0 7.60 7.80
ADBE 160115P00072500 P 01/15/16 72.5 8.85 9.05
ADBE 160115P00075000 P 01/15/16 75.0 10.20 10.40
ADBE 160115P00077500 P 01/15/16 77.5 11.65 11.85
ADBE 160115P00080000 P 01/15/16 80.0 13.20 13.45
ADBE 160115P00082500 P 01/15/16 82.5 14.90 15.15
ADBE 160115P00085000 P 01/15/16 85.0 16.65 16.90
ADBE 160115P00090000 P 01/15/16 90.0 20.50 20.75
ADBE 160115P00095000 P 01/15/16 95.0 24.30 25.65
ADBE 160115P00100000 P 01/15/16 100.0 28.45 30.25
ADBE 160115P00105000 P 01/15/16 105.0 33.00 34.85

OPRA data is delayed 15 minutes.