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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 160715C00042500 C 07/15/16 42.5 48.00 51.30
ADBE 160715C00045000 C 07/15/16 45.0 45.50 49.40
ADBE 160715C00047500 C 07/15/16 47.5 43.15 46.90
ADBE 160715C00050000 C 07/15/16 50.0 40.85 43.45
ADBE 160715C00055000 C 07/15/16 55.0 35.70 39.35
ADBE 160715C00060000 C 07/15/16 60.0 30.70 34.40
ADBE 160715C00065000 C 07/15/16 65.0 26.10 28.45
ADBE 160715C00067500 C 07/15/16 67.5 24.10 26.00
ADBE 160715C00070000 C 07/15/16 70.0 21.90 23.35
ADBE 160715C00072500 C 07/15/16 72.5 19.40 20.85
ADBE 160715C00075000 C 07/15/16 75.0 16.95 18.30
ADBE 160715C00080000 C 07/15/16 80.0 12.30 13.40
ADBE 160715C00082500 C 07/15/16 82.5 9.80 11.00
ADBE 160715C00085000 C 07/15/16 85.0 7.50 8.40
ADBE 160715C00087500 C 07/15/16 87.5 5.55 6.05
ADBE 160715C00090000 C 07/15/16 90.0 3.65 3.90
ADBE 160715C00092500 C 07/15/16 92.5 2.13 2.31
ADBE 160715C00095000 C 07/15/16 95.0 1.15 1.18
ADBE 160715C00097500 C 07/15/16 97.5 0.46 0.55
ADBE 160715C00100000 C 07/15/16 100.0 0.21 0.24
ADBE 160715C00105000 C 07/15/16 105.0 0.03 0.05
ADBE 160715C00110000 C 07/15/16 110.0 0.01 0.03
ADBE 160715C00115000 C 07/15/16 115.0 0.00 0.03
ADBE 160715C00120000 C 07/15/16 120.0 0.00 0.02
ADBE 160715C00125000 C 07/15/16 125.0 0.00 0.02
ADBE 160715C00130000 C 07/15/16 130.0 0.00 0.02
ADBE 160715C00135000 C 07/15/16 135.0 0.00 0.02
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 0.00 0.03
ADBE 160715P00065000 P 07/15/16 65.0 0.00 0.04
ADBE 160715P00067500 P 07/15/16 67.5 0.00 0.06
ADBE 160715P00070000 P 07/15/16 70.0 0.04 0.08
ADBE 160715P00072500 P 07/15/16 72.5 0.06 0.15
ADBE 160715P00075000 P 07/15/16 75.0 0.10 0.14
ADBE 160715P00080000 P 07/15/16 80.0 0.22 0.25
ADBE 160715P00082500 P 07/15/16 82.5 0.33 0.43
ADBE 160715P00085000 P 07/15/16 85.0 0.51 0.63
ADBE 160715P00087500 P 07/15/16 87.5 0.85 0.98
ADBE 160715P00090000 P 07/15/16 90.0 1.45 1.58
ADBE 160715P00092500 P 07/15/16 92.5 2.42 2.60
ADBE 160715P00095000 P 07/15/16 95.0 3.80 4.00
ADBE 160715P00097500 P 07/15/16 97.5 5.50 5.90
ADBE 160715P00100000 P 07/15/16 100.0 7.35 8.20
ADBE 160715P00105000 P 07/15/16 105.0 11.15 13.15
ADBE 160715P00110000 P 07/15/16 110.0 16.20 18.50
ADBE 160715P00115000 P 07/15/16 115.0 20.60 23.25
ADBE 160715P00120000 P 07/15/16 120.0 25.30 27.95
ADBE 160715P00125000 P 07/15/16 125.0 30.60 34.65
ADBE 160715P00130000 P 07/15/16 130.0 35.65 38.00
ADBE 160715P00135000 P 07/15/16 135.0 40.65 43.65
ADBE 160819C00050000 C 08/19/16 50.0 41.85 43.80
ADBE 160819C00055000 C 08/19/16 55.0 36.75 38.75
ADBE 160819C00060000 C 08/19/16 60.0 31.85 33.75
ADBE 160819C00065000 C 08/19/16 65.0 27.00 28.75
ADBE 160819C00070000 C 08/19/16 70.0 22.05 23.75
ADBE 160819C00075000 C 08/19/16 75.0 17.00 18.75
ADBE 160819C00080000 C 08/19/16 80.0 12.65 13.75
ADBE 160819C00085000 C 08/19/16 85.0 8.65 9.05
ADBE 160819C00087500 C 08/19/16 87.5 6.60 7.00
ADBE 160819C00090000 C 08/19/16 90.0 5.00 5.25
ADBE 160819C00092500 C 08/19/16 92.5 3.45 3.70
ADBE 160819C00095000 C 08/19/16 95.0 2.33 2.46
ADBE 160819C00097500 C 08/19/16 97.5 1.36 1.56
ADBE 160819C00100000 C 08/19/16 100.0 0.76 0.92
ADBE 160819C00105000 C 08/19/16 105.0 0.23 0.28
ADBE 160819C00110000 C 08/19/16 110.0 0.05 0.10
ADBE 160819C00115000 C 08/19/16 115.0 0.00 0.05
ADBE 160819C00120000 C 08/19/16 120.0 0.00 0.03
ADBE 160819C00125000 C 08/19/16 125.0 0.00 0.03
ADBE 160819C00130000 C 08/19/16 130.0 0.00 0.03
ADBE 160819C00135000 C 08/19/16 135.0 0.00 0.02
ADBE 160819C00140000 C 08/19/16 140.0 0.00 0.02
ADBE 160819C00145000 C 08/19/16 145.0 0.00 0.02
ADBE 160819P00050000 P 08/19/16 50.0 0.00 0.04
ADBE 160819P00055000 P 08/19/16 55.0 0.00 0.08
ADBE 160819P00060000 P 08/19/16 60.0 0.05 0.11
ADBE 160819P00065000 P 08/19/16 65.0 0.12 0.17
ADBE 160819P00070000 P 08/19/16 70.0 0.24 0.27
ADBE 160819P00075000 P 08/19/16 75.0 0.40 0.49
ADBE 160819P00080000 P 08/19/16 80.0 0.73 0.84
ADBE 160819P00085000 P 08/19/16 85.0 1.35 1.55
ADBE 160819P00087500 P 08/19/16 87.5 1.97 2.14
ADBE 160819P00090000 P 08/19/16 90.0 2.70 2.91
ADBE 160819P00092500 P 08/19/16 92.5 3.65 3.90
ADBE 160819P00095000 P 08/19/16 95.0 5.00 5.25
ADBE 160819P00097500 P 08/19/16 97.5 6.55 6.85
ADBE 160819P00100000 P 08/19/16 100.0 8.30 8.75
ADBE 160819P00105000 P 08/19/16 105.0 11.10 13.50
ADBE 160819P00110000 P 08/19/16 110.0 16.15 18.20
ADBE 160819P00115000 P 08/19/16 115.0 22.10 23.35
ADBE 160819P00120000 P 08/19/16 120.0 25.65 29.40
ADBE 160819P00125000 P 08/19/16 125.0 30.65 33.55
ADBE 160819P00130000 P 08/19/16 130.0 35.65 39.05
ADBE 160819P00135000 P 08/19/16 135.0 40.65 44.50
ADBE 160819P00140000 P 08/19/16 140.0 45.60 48.60
ADBE 160819P00145000 P 08/19/16 145.0 50.65 53.25
ADBE 161021C00042500 C 10/21/16 42.5 48.15 52.00
ADBE 161021C00045000 C 10/21/16 45.0 45.55 49.50
ADBE 161021C00047500 C 10/21/16 47.5 44.15 46.90
ADBE 161021C00050000 C 10/21/16 50.0 41.70 44.45
ADBE 161021C00055000 C 10/21/16 55.0 36.70 39.45
ADBE 161021C00060000 C 10/21/16 60.0 31.80 34.65
ADBE 161021C00065000 C 10/21/16 65.0 27.15 29.85
ADBE 161021C00070000 C 10/21/16 70.0 22.75 24.85
ADBE 161021C00072500 C 10/21/16 72.5 20.40 22.35
ADBE 161021C00075000 C 10/21/16 75.0 18.10 19.90
ADBE 161021C00077500 C 10/21/16 77.5 15.90 17.40
ADBE 161021C00080000 C 10/21/16 80.0 14.15 14.95
ADBE 161021C00082500 C 10/21/16 82.5 12.10 12.65
ADBE 161021C00085000 C 10/21/16 85.0 10.30 11.00
ADBE 161021C00087500 C 10/21/16 87.5 8.55 8.85
ADBE 161021C00090000 C 10/21/16 90.0 7.00 7.25
ADBE 161021C00092500 C 10/21/16 92.5 5.60 5.80
ADBE 161021C00095000 C 10/21/16 95.0 4.35 4.55
ADBE 161021C00097500 C 10/21/16 97.5 3.30 3.50
ADBE 161021C00100000 C 10/21/16 100.0 2.46 2.63
ADBE 161021C00105000 C 10/21/16 105.0 1.23 1.36
ADBE 161021C00110000 C 10/21/16 110.0 0.54 0.68
ADBE 161021C00115000 C 10/21/16 115.0 0.18 0.31
ADBE 161021C00120000 C 10/21/16 120.0 0.07 0.14
ADBE 161021C00125000 C 10/21/16 125.0 0.00 0.08
ADBE 161021P00042500 P 10/21/16 42.5 0.01 0.09
ADBE 161021P00045000 P 10/21/16 45.0 0.03 0.11
ADBE 161021P00047500 P 10/21/16 47.5 0.03 0.16
ADBE 161021P00050000 P 10/21/16 50.0 0.06 0.18
ADBE 161021P00055000 P 10/21/16 55.0 0.13 0.27
ADBE 161021P00060000 P 10/21/16 60.0 0.25 0.43
ADBE 161021P00065000 P 10/21/16 65.0 0.43 0.57
ADBE 161021P00070000 P 10/21/16 70.0 0.73 0.86
ADBE 161021P00072500 P 10/21/16 72.5 0.91 1.06
ADBE 161021P00075000 P 10/21/16 75.0 1.15 1.31
ADBE 161021P00077500 P 10/21/16 77.5 1.45 1.66
ADBE 161021P00080000 P 10/21/16 80.0 1.87 2.14
ADBE 161021P00082500 P 10/21/16 82.5 2.36 2.56
ADBE 161021P00085000 P 10/21/16 85.0 3.00 3.15
ADBE 161021P00087500 P 10/21/16 87.5 3.75 3.90
ADBE 161021P00090000 P 10/21/16 90.0 4.65 4.80
ADBE 161021P00092500 P 10/21/16 92.5 5.70 5.90
ADBE 161021P00095000 P 10/21/16 95.0 7.00 7.15
ADBE 161021P00097500 P 10/21/16 97.5 8.40 8.70
ADBE 161021P00100000 P 10/21/16 100.0 10.00 10.30
ADBE 161021P00105000 P 10/21/16 105.0 13.35 14.15
ADBE 161021P00110000 P 10/21/16 110.0 17.35 18.50
ADBE 161021P00115000 P 10/21/16 115.0 21.15 23.40
ADBE 161021P00120000 P 10/21/16 120.0 25.75 29.35
ADBE 161021P00125000 P 10/21/16 125.0 30.60 33.55
ADBE 170120C00035000 C 01/20/17 35.0 55.65 59.90
ADBE 170120C00037500 C 01/20/17 37.5 54.20 57.15
ADBE 170120C00040000 C 01/20/17 40.0 51.80 54.45
ADBE 170120C00042500 C 01/20/17 42.5 49.40 52.15
ADBE 170120C00045000 C 01/20/17 45.0 46.85 49.65
ADBE 170120C00047500 C 01/20/17 47.5 44.45 47.30
ADBE 170120C00050000 C 01/20/17 50.0 42.15 44.75
ADBE 170120C00055000 C 01/20/17 55.0 37.35 39.95
ADBE 170120C00060000 C 01/20/17 60.0 33.00 34.90
ADBE 170120C00062500 C 01/20/17 62.5 30.55 32.40
ADBE 170120C00065000 C 01/20/17 65.0 28.35 29.90
ADBE 170120C00067500 C 01/20/17 67.5 26.05 27.40
ADBE 170120C00070000 C 01/20/17 70.0 23.70 24.95
ADBE 170120C00072500 C 01/20/17 72.5 21.50 22.65
ADBE 170120C00075000 C 01/20/17 75.0 19.55 20.50
ADBE 170120C00077500 C 01/20/17 77.5 17.70 18.45
ADBE 170120C00080000 C 01/20/17 80.0 15.75 16.20
ADBE 170120C00082500 C 01/20/17 82.5 13.90 14.25
ADBE 170120C00085000 C 01/20/17 85.0 12.15 12.60
ADBE 170120C00087500 C 01/20/17 87.5 10.50 10.80
ADBE 170120C00090000 C 01/20/17 90.0 9.00 9.30
ADBE 170120C00092500 C 01/20/17 92.5 7.60 7.85
ADBE 170120C00095000 C 01/20/17 95.0 6.35 6.60
ADBE 170120C00097500 C 01/20/17 97.5 5.25 5.50
ADBE 170120C00100000 C 01/20/17 100.0 4.25 4.50
ADBE 170120C00105000 C 01/20/17 105.0 2.77 3.00
ADBE 170120C00110000 C 01/20/17 110.0 1.65 1.91
ADBE 170120C00115000 C 01/20/17 115.0 0.93 1.05
ADBE 170120C00120000 C 01/20/17 120.0 0.43 0.61
ADBE 170120C00125000 C 01/20/17 125.0 0.22 0.34
ADBE 170120C00130000 C 01/20/17 130.0 0.11 0.19
ADBE 170120C00135000 C 01/20/17 135.0 0.05 0.11
ADBE 170120C00140000 C 01/20/17 140.0 0.01 0.08
ADBE 170120C00145000 C 01/20/17 145.0 0.00 0.09
ADBE 170120P00035000 P 01/20/17 35.0 0.08 0.17
ADBE 170120P00037500 P 01/20/17 37.5 0.11 0.21
ADBE 170120P00040000 P 01/20/17 40.0 0.15 0.26
ADBE 170120P00042500 P 01/20/17 42.5 0.20 0.33
ADBE 170120P00045000 P 01/20/17 45.0 0.25 0.39
ADBE 170120P00047500 P 01/20/17 47.5 0.32 0.45
ADBE 170120P00050000 P 01/20/17 50.0 0.40 0.52
ADBE 170120P00055000 P 01/20/17 55.0 0.59 0.71
ADBE 170120P00060000 P 01/20/17 60.0 0.84 0.96
ADBE 170120P00062500 P 01/20/17 62.5 0.99 1.10
ADBE 170120P00065000 P 01/20/17 65.0 1.19 1.30
ADBE 170120P00067500 P 01/20/17 67.5 1.45 1.52
ADBE 170120P00070000 P 01/20/17 70.0 1.72 1.79
ADBE 170120P00072500 P 01/20/17 72.5 2.04 2.14
ADBE 170120P00075000 P 01/20/17 75.0 2.41 2.54
ADBE 170120P00077500 P 01/20/17 77.5 2.85 2.96
ADBE 170120P00080000 P 01/20/17 80.0 3.35 3.50
ADBE 170120P00082500 P 01/20/17 82.5 4.00 4.15
ADBE 170120P00085000 P 01/20/17 85.0 4.70 4.90
ADBE 170120P00087500 P 01/20/17 87.5 5.55 5.75
ADBE 170120P00090000 P 01/20/17 90.0 6.50 6.75
ADBE 170120P00092500 P 01/20/17 92.5 7.65 7.85
ADBE 170120P00095000 P 01/20/17 95.0 8.85 9.05
ADBE 170120P00097500 P 01/20/17 97.5 10.25 10.50
ADBE 170120P00100000 P 01/20/17 100.0 11.75 12.00
ADBE 170120P00105000 P 01/20/17 105.0 15.15 15.45
ADBE 170120P00110000 P 01/20/17 110.0 18.95 19.45
ADBE 170120P00115000 P 01/20/17 115.0 23.25 23.65
ADBE 170120P00120000 P 01/20/17 120.0 25.95 29.65
ADBE 170120P00125000 P 01/20/17 125.0 30.75 34.60
ADBE 170120P00130000 P 01/20/17 130.0 35.70 38.85
ADBE 170120P00135000 P 01/20/17 135.0 40.45 44.60
ADBE 170120P00140000 P 01/20/17 140.0 45.40 49.95
ADBE 170120P00145000 P 01/20/17 145.0 50.20 53.90
ADBE 180119C00037500 C 01/19/18 37.5 54.00 58.50
ADBE 180119C00040000 C 01/19/18 40.0 51.90 56.40
ADBE 180119C00042500 C 01/19/18 42.5 49.60 54.00
ADBE 180119C00045000 C 01/19/18 45.0 48.05 51.70
ADBE 180119C00047500 C 01/19/18 47.5 45.55 49.45
ADBE 180119C00050000 C 01/19/18 50.0 44.05 47.10
ADBE 180119C00055000 C 01/19/18 55.0 38.60 42.85
ADBE 180119C00060000 C 01/19/18 60.0 35.35 38.15
ADBE 180119C00065000 C 01/19/18 65.0 31.05 32.80
ADBE 180119C00067500 C 01/19/18 67.5 29.65 30.65
ADBE 180119C00070000 C 01/19/18 70.0 27.65 28.70
ADBE 180119C00072500 C 01/19/18 72.5 25.65 26.80
ADBE 180119C00075000 C 01/19/18 75.0 23.80 25.00
ADBE 180119C00077500 C 01/19/18 77.5 22.15 23.25
ADBE 180119C00080000 C 01/19/18 80.0 20.65 21.50
ADBE 180119C00082500 C 01/19/18 82.5 19.05 19.90
ADBE 180119C00085000 C 01/19/18 85.0 17.50 18.15
ADBE 180119C00087500 C 01/19/18 87.5 16.05 16.60
ADBE 180119C00090000 C 01/19/18 90.0 14.20 15.20
ADBE 180119C00092500 C 01/19/18 92.5 13.35 13.85
ADBE 180119C00095000 C 01/19/18 95.0 12.10 12.60
ADBE 180119C00097500 C 01/19/18 97.5 10.95 11.40
ADBE 180119C00100000 C 01/19/18 100.0 9.90 10.30
ADBE 180119C00105000 C 01/19/18 105.0 7.95 8.35
ADBE 180119C00110000 C 01/19/18 110.0 6.30 6.65
ADBE 180119C00115000 C 01/19/18 115.0 4.90 5.25
ADBE 180119C00120000 C 01/19/18 120.0 3.80 4.25
ADBE 180119C00125000 C 01/19/18 125.0 2.89 3.35
ADBE 180119C00130000 C 01/19/18 130.0 2.16 2.60
ADBE 180119C00135000 C 01/19/18 135.0 1.60 2.03
ADBE 180119C00140000 C 01/19/18 140.0 1.17 1.43
ADBE 180119P00037500 P 01/19/18 37.5 0.85 1.08
ADBE 180119P00040000 P 01/19/18 40.0 1.00 1.23
ADBE 180119P00042500 P 01/19/18 42.5 1.16 1.40
ADBE 180119P00045000 P 01/19/18 45.0 1.35 1.57
ADBE 180119P00047500 P 01/19/18 47.5 1.57 1.81
ADBE 180119P00050000 P 01/19/18 50.0 1.79 2.03
ADBE 180119P00055000 P 01/19/18 55.0 2.32 2.60
ADBE 180119P00060000 P 01/19/18 60.0 2.93 3.25
ADBE 180119P00065000 P 01/19/18 65.0 3.80 4.10
ADBE 180119P00067500 P 01/19/18 67.5 4.25 4.60
ADBE 180119P00070000 P 01/19/18 70.0 4.80 5.20
ADBE 180119P00072500 P 01/19/18 72.5 5.40 5.80
ADBE 180119P00075000 P 01/19/18 75.0 6.00 6.45
ADBE 180119P00077500 P 01/19/18 77.5 6.70 7.20
ADBE 180119P00080000 P 01/19/18 80.0 7.45 8.05
ADBE 180119P00082500 P 01/19/18 82.5 8.35 8.85
ADBE 180119P00085000 P 01/19/18 85.0 9.40 9.75
ADBE 180119P00087500 P 01/19/18 87.5 10.20 10.75
ADBE 180119P00090000 P 01/19/18 90.0 11.55 11.85
ADBE 180119P00092500 P 01/19/18 92.5 12.55 13.05
ADBE 180119P00095000 P 01/19/18 95.0 13.95 14.25
ADBE 180119P00097500 P 01/19/18 97.5 15.25 15.60
ADBE 180119P00100000 P 01/19/18 100.0 16.65 17.10
ADBE 180119P00105000 P 01/19/18 105.0 19.65 20.00
ADBE 180119P00110000 P 01/19/18 110.0 22.95 23.45
ADBE 180119P00115000 P 01/19/18 115.0 26.60 27.00
ADBE 180119P00120000 P 01/19/18 120.0 30.50 30.95
ADBE 180119P00125000 P 01/19/18 125.0 34.35 35.05
ADBE 180119P00130000 P 01/19/18 130.0 38.50 39.40
ADBE 180119P00135000 P 01/19/18 135.0 43.15 44.25
ADBE 180119P00140000 P 01/19/18 140.0 46.80 48.70

OPRA data is delayed 15 minutes.