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 (2015-02-13)Premium Content

Adobe Systems (ADBE)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150515C00040000 C 05/15/15 40.0 32.15 35.90
ADBE 150515C00042500 C 05/15/15 42.5 29.80 33.40
ADBE 150515C00045000 C 05/15/15 45.0 27.30 30.90
ADBE 150515C00047500 C 05/15/15 47.5 24.65 28.40
ADBE 150515C00050000 C 05/15/15 50.0 22.30 25.80
ADBE 150515C00055000 C 05/15/15 55.0 17.15 20.80
ADBE 150515C00060000 C 05/15/15 60.0 13.80 14.40
ADBE 150515C00065000 C 05/15/15 65.0 8.35 9.45
ADBE 150515C00067500 C 05/15/15 67.5 6.15 7.05
ADBE 150515C00070000 C 05/15/15 70.0 4.25 4.45
ADBE 150515C00072500 C 05/15/15 72.5 2.32 2.41
ADBE 150515C00075000 C 05/15/15 75.0 0.96 1.00
ADBE 150515C00077500 C 05/15/15 77.5 0.30 0.33
ADBE 150515C00080000 C 05/15/15 80.0 0.07 0.10
ADBE 150515C00082500 C 05/15/15 82.5 0.01 0.05
ADBE 150515C00085000 C 05/15/15 85.0 0.00 0.03
ADBE 150515C00090000 C 05/15/15 90.0 0.00 0.02
ADBE 150515C00095000 C 05/15/15 95.0 0.00 0.02
ADBE 150515C00100000 C 05/15/15 100.0 0.00 0.02
ADBE 150515C00105000 C 05/15/15 105.0 0.00 0.02
ADBE 150515C00110000 C 05/15/15 110.0 0.00 0.02
ADBE 150515C00115000 C 05/15/15 115.0 0.00 0.02
ADBE 150515P00040000 P 05/15/15 40.0 0.00 0.02
ADBE 150515P00042500 P 05/15/15 42.5 0.00 0.02
ADBE 150515P00045000 P 05/15/15 45.0 0.00 0.02
ADBE 150515P00047500 P 05/15/15 47.5 0.00 0.02
ADBE 150515P00050000 P 05/15/15 50.0 0.00 0.02
ADBE 150515P00055000 P 05/15/15 55.0 0.00 0.03
ADBE 150515P00060000 P 05/15/15 60.0 0.02 0.04
ADBE 150515P00065000 P 05/15/15 65.0 0.07 0.09
ADBE 150515P00067500 P 05/15/15 67.5 0.15 0.18
ADBE 150515P00070000 P 05/15/15 70.0 0.37 0.40
ADBE 150515P00072500 P 05/15/15 72.5 0.91 0.95
ADBE 150515P00075000 P 05/15/15 75.0 2.03 2.10
ADBE 150515P00077500 P 05/15/15 77.5 3.70 3.95
ADBE 150515P00080000 P 05/15/15 80.0 5.70 6.30
ADBE 150515P00082500 P 05/15/15 82.5 8.15 8.75
ADBE 150515P00085000 P 05/15/15 85.0 9.30 11.45
ADBE 150515P00090000 P 05/15/15 90.0 14.30 17.65
ADBE 150515P00095000 P 05/15/15 95.0 19.20 22.65
ADBE 150515P00100000 P 05/15/15 100.0 24.10 26.45
ADBE 150515P00105000 P 05/15/15 105.0 29.10 31.50
ADBE 150515P00110000 P 05/15/15 110.0 34.25 36.50
ADBE 150515P00115000 P 05/15/15 115.0 39.10 42.75
ADBE 150619C00040000 C 06/19/15 40.0 31.90 35.85
ADBE 150619C00042500 C 06/19/15 42.5 29.40 33.45
ADBE 150619C00045000 C 06/19/15 45.0 27.25 30.65
ADBE 150619C00047500 C 06/19/15 47.5 24.45 28.30
ADBE 150619C00050000 C 06/19/15 50.0 22.70 24.45
ADBE 150619C00055000 C 06/19/15 55.0 17.95 20.20
ADBE 150619C00060000 C 06/19/15 60.0 13.10 15.30
ADBE 150619C00065000 C 06/19/15 65.0 9.40 9.70
ADBE 150619C00067500 C 06/19/15 67.5 7.25 7.50
ADBE 150619C00070000 C 06/19/15 70.0 5.35 5.55
ADBE 150619C00072500 C 06/19/15 72.5 3.70 3.85
ADBE 150619C00075000 C 06/19/15 75.0 2.38 2.48
ADBE 150619C00077500 C 06/19/15 77.5 1.43 1.50
ADBE 150619C00080000 C 06/19/15 80.0 0.79 0.83
ADBE 150619C00082500 C 06/19/15 82.5 0.41 0.48
ADBE 150619C00085000 C 06/19/15 85.0 0.20 0.25
ADBE 150619C00090000 C 06/19/15 90.0 0.04 0.12
ADBE 150619C00095000 C 06/19/15 95.0 0.01 0.06
ADBE 150619C00100000 C 06/19/15 100.0 0.00 0.04
ADBE 150619C00105000 C 06/19/15 105.0 0.00 0.03
ADBE 150619C00110000 C 06/19/15 110.0 0.00 0.02
ADBE 150619P00040000 P 06/19/15 40.0 0.00 0.02
ADBE 150619P00042500 P 06/19/15 42.5 0.00 0.02
ADBE 150619P00045000 P 06/19/15 45.0 0.00 0.03
ADBE 150619P00047500 P 06/19/15 47.5 0.02 0.04
ADBE 150619P00050000 P 06/19/15 50.0 0.03 0.05
ADBE 150619P00055000 P 06/19/15 55.0 0.08 0.12
ADBE 150619P00060000 P 06/19/15 60.0 0.20 0.24
ADBE 150619P00065000 P 06/19/15 65.0 0.53 0.60
ADBE 150619P00067500 P 06/19/15 67.5 0.92 0.94
ADBE 150619P00070000 P 06/19/15 70.0 1.42 1.51
ADBE 150619P00072500 P 06/19/15 72.5 2.24 2.35
ADBE 150619P00075000 P 06/19/15 75.0 3.40 3.50
ADBE 150619P00077500 P 06/19/15 77.5 4.85 5.05
ADBE 150619P00080000 P 06/19/15 80.0 6.70 6.95
ADBE 150619P00082500 P 06/19/15 82.5 8.80 9.05
ADBE 150619P00085000 P 06/19/15 85.0 10.75 12.35
ADBE 150619P00090000 P 06/19/15 90.0 15.00 17.20
ADBE 150619P00095000 P 06/19/15 95.0 19.40 22.60
ADBE 150619P00100000 P 06/19/15 100.0 24.30 27.75
ADBE 150619P00105000 P 06/19/15 105.0 29.30 32.75
ADBE 150619P00110000 P 06/19/15 110.0 34.20 38.15
ADBE 150717C00042500 C 07/17/15 42.5 29.75 33.45
ADBE 150717C00045000 C 07/17/15 45.0 27.25 30.95
ADBE 150717C00047500 C 07/17/15 47.5 25.00 27.00
ADBE 150717C00050000 C 07/17/15 50.0 23.35 24.50
ADBE 150717C00055000 C 07/17/15 55.0 17.60 19.60
ADBE 150717C00060000 C 07/17/15 60.0 13.25 14.80
ADBE 150717C00062500 C 07/17/15 62.5 11.90 12.20
ADBE 150717C00065000 C 07/17/15 65.0 9.65 9.95
ADBE 150717C00067500 C 07/17/15 67.5 7.65 7.90
ADBE 150717C00070000 C 07/17/15 70.0 5.75 5.85
ADBE 150717C00072500 C 07/17/15 72.5 4.10 4.25
ADBE 150717C00075000 C 07/17/15 75.0 2.81 2.90
ADBE 150717C00077500 C 07/17/15 77.5 1.81 1.88
ADBE 150717C00080000 C 07/17/15 80.0 1.10 1.15
ADBE 150717C00082500 C 07/17/15 82.5 0.63 0.68
ADBE 150717C00085000 C 07/17/15 85.0 0.36 0.40
ADBE 150717C00087500 C 07/17/15 87.5 0.19 0.23
ADBE 150717C00090000 C 07/17/15 90.0 0.10 0.13
ADBE 150717C00095000 C 07/17/15 95.0 0.02 0.07
ADBE 150717P00042500 P 07/17/15 42.5 0.01 0.04
ADBE 150717P00045000 P 07/17/15 45.0 0.01 0.05
ADBE 150717P00047500 P 07/17/15 47.5 0.02 0.08
ADBE 150717P00050000 P 07/17/15 50.0 0.07 0.12
ADBE 150717P00055000 P 07/17/15 55.0 0.14 0.17
ADBE 150717P00060000 P 07/17/15 60.0 0.31 0.35
ADBE 150717P00062500 P 07/17/15 62.5 0.49 0.53
ADBE 150717P00065000 P 07/17/15 65.0 0.75 0.81
ADBE 150717P00067500 P 07/17/15 67.5 1.17 1.23
ADBE 150717P00070000 P 07/17/15 70.0 1.78 1.85
ADBE 150717P00072500 P 07/17/15 72.5 2.65 2.72
ADBE 150717P00075000 P 07/17/15 75.0 3.75 3.90
ADBE 150717P00077500 P 07/17/15 77.5 5.25 5.40
ADBE 150717P00080000 P 07/17/15 80.0 7.05 7.20
ADBE 150717P00082500 P 07/17/15 82.5 9.00 9.25
ADBE 150717P00085000 P 07/17/15 85.0 11.20 11.45
ADBE 150717P00087500 P 07/17/15 87.5 13.25 14.20
ADBE 150717P00090000 P 07/17/15 90.0 14.35 17.30
ADBE 150717P00095000 P 07/17/15 95.0 19.25 22.75
ADBE 151016C00047500 C 10/16/15 47.5 25.15 27.60
ADBE 151016C00050000 C 10/16/15 50.0 22.70 25.15
ADBE 151016C00055000 C 10/16/15 55.0 18.80 20.15
ADBE 151016C00060000 C 10/16/15 60.0 15.00 15.30
ADBE 151016C00065000 C 10/16/15 65.0 10.85 11.00
ADBE 151016C00070000 C 10/16/15 70.0 7.25 7.40
ADBE 151016C00072500 C 10/16/15 72.5 5.75 5.90
ADBE 151016C00075000 C 10/16/15 75.0 4.45 4.60
ADBE 151016C00077500 C 10/16/15 77.5 3.35 3.45
ADBE 151016C00080000 C 10/16/15 80.0 2.48 2.58
ADBE 151016C00082500 C 10/16/15 82.5 1.79 1.88
ADBE 151016C00085000 C 10/16/15 85.0 1.26 1.34
ADBE 151016C00087500 C 10/16/15 87.5 0.88 0.97
ADBE 151016C00090000 C 10/16/15 90.0 0.60 0.69
ADBE 151016C00095000 C 10/16/15 95.0 0.26 0.35
ADBE 151016C00100000 C 10/16/15 100.0 0.12 0.19
ADBE 151016C00105000 C 10/16/15 105.0 0.04 0.11
ADBE 151016C00110000 C 10/16/15 110.0 0.01 0.08
ADBE 151016C00115000 C 10/16/15 115.0 0.01 0.06
ADBE 151016P00047500 P 10/16/15 47.5 0.20 0.28
ADBE 151016P00050000 P 10/16/15 50.0 0.27 0.36
ADBE 151016P00055000 P 10/16/15 55.0 0.51 0.56
ADBE 151016P00060000 P 10/16/15 60.0 0.95 1.01
ADBE 151016P00065000 P 10/16/15 65.0 1.77 1.84
ADBE 151016P00070000 P 10/16/15 70.0 3.15 3.25
ADBE 151016P00072500 P 10/16/15 72.5 4.15 4.25
ADBE 151016P00075000 P 10/16/15 75.0 5.35 5.45
ADBE 151016P00077500 P 10/16/15 77.5 6.70 6.85
ADBE 151016P00080000 P 10/16/15 80.0 8.30 8.50
ADBE 151016P00082500 P 10/16/15 82.5 10.10 10.30
ADBE 151016P00085000 P 10/16/15 85.0 12.05 12.30
ADBE 151016P00087500 P 10/16/15 87.5 14.15 14.45
ADBE 151016P00090000 P 10/16/15 90.0 16.35 16.65
ADBE 151016P00095000 P 10/16/15 95.0 20.75 22.20
ADBE 151016P00100000 P 10/16/15 100.0 24.40 27.45
ADBE 151016P00105000 P 10/16/15 105.0 29.25 32.80
ADBE 151016P00110000 P 10/16/15 110.0 34.25 37.75
ADBE 151016P00115000 P 10/16/15 115.0 39.25 42.70
ADBE 160115C00025000 C 01/15/16 25.0 47.15 50.30
ADBE 160115C00030000 C 01/15/16 30.0 42.65 44.85
ADBE 160115C00033000 C 01/15/16 33.0 39.90 41.65
ADBE 160115C00035000 C 01/15/16 35.0 37.95 39.70
ADBE 160115C00038000 C 01/15/16 38.0 35.25 36.75
ADBE 160115C00040000 C 01/15/16 40.0 33.30 34.85
ADBE 160115C00043000 C 01/15/16 43.0 30.15 31.90
ADBE 160115C00045000 C 01/15/16 45.0 28.30 30.00
ADBE 160115C00047000 C 01/15/16 47.0 26.55 28.10
ADBE 160115C00050000 C 01/15/16 50.0 24.00 25.40
ADBE 160115C00052500 C 01/15/16 52.5 21.45 23.10
ADBE 160115C00055000 C 01/15/16 55.0 20.05 20.45
ADBE 160115C00057500 C 01/15/16 57.5 17.90 18.25
ADBE 160115C00060000 C 01/15/16 60.0 15.80 16.15
ADBE 160115C00062500 C 01/15/16 62.5 13.80 14.10
ADBE 160115C00065000 C 01/15/16 65.0 11.90 12.20
ADBE 160115C00067500 C 01/15/16 67.5 10.15 10.30
ADBE 160115C00070000 C 01/15/16 70.0 8.55 8.75
ADBE 160115C00072500 C 01/15/16 72.5 7.10 7.25
ADBE 160115C00075000 C 01/15/16 75.0 5.85 5.95
ADBE 160115C00077500 C 01/15/16 77.5 4.65 4.85
ADBE 160115C00080000 C 01/15/16 80.0 3.70 3.90
ADBE 160115C00082500 C 01/15/16 82.5 2.91 3.10
ADBE 160115C00085000 C 01/15/16 85.0 2.29 2.40
ADBE 160115C00087500 C 01/15/16 87.5 1.72 1.88
ADBE 160115C00090000 C 01/15/16 90.0 1.32 1.46
ADBE 160115C00095000 C 01/15/16 95.0 0.73 0.87
ADBE 160115C00100000 C 01/15/16 100.0 0.41 0.49
ADBE 160115C00105000 C 01/15/16 105.0 0.23 0.29
ADBE 160115C00110000 C 01/15/16 110.0 0.12 0.19
ADBE 160115C00115000 C 01/15/16 115.0 0.06 0.13
ADBE 160115P00025000 P 01/15/16 25.0 0.02 0.06
ADBE 160115P00030000 P 01/15/16 30.0 0.06 0.10
ADBE 160115P00033000 P 01/15/16 33.0 0.09 0.16
ADBE 160115P00035000 P 01/15/16 35.0 0.12 0.19
ADBE 160115P00038000 P 01/15/16 38.0 0.17 0.24
ADBE 160115P00040000 P 01/15/16 40.0 0.20 0.29
ADBE 160115P00043000 P 01/15/16 43.0 0.28 0.37
ADBE 160115P00045000 P 01/15/16 45.0 0.32 0.44
ADBE 160115P00047000 P 01/15/16 47.0 0.42 0.52
ADBE 160115P00050000 P 01/15/16 50.0 0.59 0.68
ADBE 160115P00052500 P 01/15/16 52.5 0.76 0.85
ADBE 160115P00055000 P 01/15/16 55.0 1.00 1.09
ADBE 160115P00057500 P 01/15/16 57.5 1.29 1.38
ADBE 160115P00060000 P 01/15/16 60.0 1.67 1.77
ADBE 160115P00062500 P 01/15/16 62.5 2.16 2.25
ADBE 160115P00065000 P 01/15/16 65.0 2.75 2.84
ADBE 160115P00067500 P 01/15/16 67.5 3.50 3.60
ADBE 160115P00070000 P 01/15/16 70.0 4.40 4.45
ADBE 160115P00072500 P 01/15/16 72.5 5.40 5.50
ADBE 160115P00075000 P 01/15/16 75.0 6.55 6.70
ADBE 160115P00077500 P 01/15/16 77.5 7.95 8.10
ADBE 160115P00080000 P 01/15/16 80.0 9.45 9.65
ADBE 160115P00082500 P 01/15/16 82.5 11.15 11.35
ADBE 160115P00085000 P 01/15/16 85.0 13.00 13.20
ADBE 160115P00087500 P 01/15/16 87.5 14.95 15.20
ADBE 160115P00090000 P 01/15/16 90.0 16.95 17.30
ADBE 160115P00095000 P 01/15/16 95.0 21.40 21.70
ADBE 160115P00100000 P 01/15/16 100.0 25.75 27.10
ADBE 160115P00105000 P 01/15/16 105.0 30.10 32.50
ADBE 160115P00110000 P 01/15/16 110.0 34.30 36.90
ADBE 160115P00115000 P 01/15/16 115.0 39.30 42.15
ADBE 170120C00035000 C 01/20/17 35.0 37.85 41.60
ADBE 170120C00037500 C 01/20/17 37.5 35.65 38.95
ADBE 170120C00040000 C 01/20/17 40.0 33.35 36.35
ADBE 170120C00042500 C 01/20/17 42.5 31.10 34.50
ADBE 170120C00045000 C 01/20/17 45.0 28.85 32.35
ADBE 170120C00047500 C 01/20/17 47.5 26.70 29.50
ADBE 170120C00050000 C 01/20/17 50.0 26.35 27.10
ADBE 170120C00055000 C 01/20/17 55.0 22.55 23.15
ADBE 170120C00060000 C 01/20/17 60.0 18.85 19.45
ADBE 170120C00062500 C 01/20/17 62.5 17.10 17.70
ADBE 170120C00065000 C 01/20/17 65.0 15.45 16.00
ADBE 170120C00067500 C 01/20/17 67.5 13.90 14.45
ADBE 170120C00070000 C 01/20/17 70.0 12.45 13.00
ADBE 170120C00072500 C 01/20/17 72.5 11.15 11.70
ADBE 170120C00075000 C 01/20/17 75.0 9.90 10.50
ADBE 170120C00077500 C 01/20/17 77.5 8.75 9.35
ADBE 170120C00080000 C 01/20/17 80.0 7.70 8.30
ADBE 170120C00082500 C 01/20/17 82.5 6.75 7.40
ADBE 170120C00085000 C 01/20/17 85.0 5.90 6.55
ADBE 170120C00087500 C 01/20/17 87.5 5.15 5.80
ADBE 170120C00090000 C 01/20/17 90.0 4.45 5.10
ADBE 170120C00095000 C 01/20/17 95.0 3.30 3.80
ADBE 170120C00100000 C 01/20/17 100.0 2.42 2.89
ADBE 170120C00105000 C 01/20/17 105.0 1.74 2.22
ADBE 170120C00110000 C 01/20/17 110.0 1.23 1.70
ADBE 170120C00115000 C 01/20/17 115.0 0.86 1.30
ADBE 170120P00035000 P 01/20/17 35.0 0.36 0.77
ADBE 170120P00037500 P 01/20/17 37.5 0.49 0.94
ADBE 170120P00040000 P 01/20/17 40.0 0.75 1.11
ADBE 170120P00042500 P 01/20/17 42.5 0.90 1.35
ADBE 170120P00045000 P 01/20/17 45.0 1.37 1.64
ADBE 170120P00047500 P 01/20/17 47.5 1.39 1.91
ADBE 170120P00050000 P 01/20/17 50.0 1.77 2.29
ADBE 170120P00055000 P 01/20/17 55.0 2.59 3.20
ADBE 170120P00060000 P 01/20/17 60.0 3.80 4.45
ADBE 170120P00062500 P 01/20/17 62.5 4.55 5.20
ADBE 170120P00065000 P 01/20/17 65.0 5.40 6.05
ADBE 170120P00067500 P 01/20/17 67.5 6.35 7.00
ADBE 170120P00070000 P 01/20/17 70.0 7.40 8.00
ADBE 170120P00072500 P 01/20/17 72.5 8.55 9.15
ADBE 170120P00075000 P 01/20/17 75.0 9.85 10.40
ADBE 170120P00077500 P 01/20/17 77.5 11.20 11.65
ADBE 170120P00080000 P 01/20/17 80.0 12.55 13.20
ADBE 170120P00082500 P 01/20/17 82.5 14.10 14.80
ADBE 170120P00085000 P 01/20/17 85.0 15.75 16.45
ADBE 170120P00087500 P 01/20/17 87.5 17.50 18.15
ADBE 170120P00090000 P 01/20/17 90.0 19.40 20.00
ADBE 170120P00095000 P 01/20/17 95.0 23.25 23.85
ADBE 170120P00100000 P 01/20/17 100.0 27.45 28.05
ADBE 170120P00105000 P 01/20/17 105.0 31.75 32.40
ADBE 170120P00110000 P 01/20/17 110.0 36.35 36.95
ADBE 170120P00115000 P 01/20/17 115.0 40.10 42.55

OPRA data is delayed 15 minutes.