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 (2017-05-12)Premium Content

Adobe Systems Inc (ADBE)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 170616C00085000 C 06/16/17 85.0 52.05 55.45
ADBE 170616C00090000 C 06/16/17 90.0 46.85 50.95
ADBE 170616C00095000 C 06/16/17 95.0 42.05 45.30
ADBE 170616C00100000 C 06/16/17 100.0 38.55 39.85
ADBE 170616C00105000 C 06/16/17 105.0 33.50 35.35
ADBE 170616C00110000 C 06/16/17 110.0 28.75 29.50
ADBE 170616C00115000 C 06/16/17 115.0 23.70 24.30
ADBE 170616C00120000 C 06/16/17 120.0 18.85 19.25
ADBE 170616C00125000 C 06/16/17 125.0 13.95 14.35
ADBE 170616C00130000 C 06/16/17 130.0 9.20 9.45
ADBE 170616C00135000 C 06/16/17 135.0 4.90 5.05
ADBE 170616C00140000 C 06/16/17 140.0 1.76 1.85
ADBE 170616C00145000 C 06/16/17 145.0 0.36 0.43
ADBE 170616C00150000 C 06/16/17 150.0 0.05 0.09
ADBE 170616C00155000 C 06/16/17 155.0 0.00 0.04
ADBE 170616C00160000 C 06/16/17 160.0 0.00 0.03
ADBE 170616C00165000 C 06/16/17 165.0 0.00 0.03
ADBE 170616C00170000 C 06/16/17 170.0 0.00 0.03
ADBE 170616C00175000 C 06/16/17 175.0 0.00 0.03
ADBE 170616P00085000 P 06/16/17 85.0 0.00 0.03
ADBE 170616P00090000 P 06/16/17 90.0 0.00 0.03
ADBE 170616P00095000 P 06/16/17 95.0 0.00 0.03
ADBE 170616P00100000 P 06/16/17 100.0 0.00 0.03
ADBE 170616P00105000 P 06/16/17 105.0 0.00 0.03
ADBE 170616P00110000 P 06/16/17 110.0 0.00 0.04
ADBE 170616P00115000 P 06/16/17 115.0 0.00 0.05
ADBE 170616P00120000 P 06/16/17 120.0 0.03 0.08
ADBE 170616P00125000 P 06/16/17 125.0 0.11 0.17
ADBE 170616P00130000 P 06/16/17 130.0 0.30 0.35
ADBE 170616P00135000 P 06/16/17 135.0 0.93 1.01
ADBE 170616P00140000 P 06/16/17 140.0 2.76 2.90
ADBE 170616P00145000 P 06/16/17 145.0 6.35 6.60
ADBE 170616P00150000 P 06/16/17 150.0 10.85 11.50
ADBE 170616P00155000 P 06/16/17 155.0 15.55 16.55
ADBE 170616P00160000 P 06/16/17 160.0 19.55 21.60
ADBE 170616P00165000 P 06/16/17 165.0 24.90 26.60
ADBE 170616P00170000 P 06/16/17 170.0 29.70 31.70
ADBE 170616P00175000 P 06/16/17 175.0 35.60 36.75
ADBE 170721C00055000 C 07/21/17 55.0 82.00 85.50
ADBE 170721C00060000 C 07/21/17 60.0 76.95 81.00
ADBE 170721C00065000 C 07/21/17 65.0 72.30 75.95
ADBE 170721C00070000 C 07/21/17 70.0 67.30 71.00
ADBE 170721C00075000 C 07/21/17 75.0 62.35 65.70
ADBE 170721C00080000 C 07/21/17 80.0 58.65 59.40
ADBE 170721C00085000 C 07/21/17 85.0 53.70 55.00
ADBE 170721C00090000 C 07/21/17 90.0 48.70 49.80
ADBE 170721C00095000 C 07/21/17 95.0 43.80 44.40
ADBE 170721C00097500 C 07/21/17 97.5 40.90 41.90
ADBE 170721C00100000 C 07/21/17 100.0 38.80 39.40
ADBE 170721C00105000 C 07/21/17 105.0 33.60 34.40
ADBE 170721C00110000 C 07/21/17 110.0 29.15 29.55
ADBE 170721C00115000 C 07/21/17 115.0 24.20 24.75
ADBE 170721C00120000 C 07/21/17 120.0 19.55 19.85
ADBE 170721C00125000 C 07/21/17 125.0 14.85 15.30
ADBE 170721C00130000 C 07/21/17 130.0 10.75 11.00
ADBE 170721C00135000 C 07/21/17 135.0 7.10 7.30
ADBE 170721C00140000 C 07/21/17 140.0 4.25 4.35
ADBE 170721C00145000 C 07/21/17 145.0 2.26 2.32
ADBE 170721C00150000 C 07/21/17 150.0 1.06 1.19
ADBE 170721C00155000 C 07/21/17 155.0 0.38 0.49
ADBE 170721P00055000 P 07/21/17 55.0 0.00 0.03
ADBE 170721P00060000 P 07/21/17 60.0 0.00 0.03
ADBE 170721P00065000 P 07/21/17 65.0 0.00 0.03
ADBE 170721P00070000 P 07/21/17 70.0 0.00 0.03
ADBE 170721P00075000 P 07/21/17 75.0 0.00 0.03
ADBE 170721P00080000 P 07/21/17 80.0 0.00 0.03
ADBE 170721P00085000 P 07/21/17 85.0 0.00 0.04
ADBE 170721P00090000 P 07/21/17 90.0 0.01 0.05
ADBE 170721P00095000 P 07/21/17 95.0 0.02 0.07
ADBE 170721P00097500 P 07/21/17 97.5 0.03 0.09
ADBE 170721P00100000 P 07/21/17 100.0 0.05 0.11
ADBE 170721P00105000 P 07/21/17 105.0 0.10 0.17
ADBE 170721P00110000 P 07/21/17 110.0 0.16 0.24
ADBE 170721P00115000 P 07/21/17 115.0 0.30 0.37
ADBE 170721P00120000 P 07/21/17 120.0 0.57 0.60
ADBE 170721P00125000 P 07/21/17 125.0 0.95 1.02
ADBE 170721P00130000 P 07/21/17 130.0 1.65 1.79
ADBE 170721P00135000 P 07/21/17 135.0 3.00 3.15
ADBE 170721P00140000 P 07/21/17 140.0 5.10 5.25
ADBE 170721P00145000 P 07/21/17 145.0 8.05 8.25
ADBE 170721P00150000 P 07/21/17 150.0 11.75 12.10
ADBE 170721P00155000 P 07/21/17 155.0 16.20 16.60
ADBE 171020C00060000 C 10/20/17 60.0 79.00 79.75
ADBE 171020C00065000 C 10/20/17 65.0 74.00 75.60
ADBE 171020C00070000 C 10/20/17 70.0 68.75 69.45
ADBE 171020C00075000 C 10/20/17 75.0 63.95 64.65
ADBE 171020C00080000 C 10/20/17 80.0 58.75 59.60
ADBE 171020C00085000 C 10/20/17 85.0 54.10 54.70
ADBE 171020C00090000 C 10/20/17 90.0 49.20 49.80
ADBE 171020C00095000 C 10/20/17 95.0 44.60 45.00
ADBE 171020C00100000 C 10/20/17 100.0 38.85 40.25
ADBE 171020C00105000 C 10/20/17 105.0 34.95 35.40
ADBE 171020C00110000 C 10/20/17 110.0 30.30 30.65
ADBE 171020C00115000 C 10/20/17 115.0 25.80 26.05
ADBE 171020C00120000 C 10/20/17 120.0 21.15 21.75
ADBE 171020C00125000 C 10/20/17 125.0 17.30 17.60
ADBE 171020C00130000 C 10/20/17 130.0 13.55 13.75
ADBE 171020C00135000 C 10/20/17 135.0 10.15 10.45
ADBE 171020C00140000 C 10/20/17 140.0 7.35 7.55
ADBE 171020C00145000 C 10/20/17 145.0 5.10 5.30
ADBE 171020C00150000 C 10/20/17 150.0 3.35 3.50
ADBE 171020C00155000 C 10/20/17 155.0 2.14 2.24
ADBE 171020C00160000 C 10/20/17 160.0 1.30 1.41
ADBE 171020C00165000 C 10/20/17 165.0 0.76 0.82
ADBE 171020C00170000 C 10/20/17 170.0 0.43 0.47
ADBE 171020C00175000 C 10/20/17 175.0 0.22 0.28
ADBE 171020P00060000 P 10/20/17 60.0 0.00 0.04
ADBE 171020P00065000 P 10/20/17 65.0 0.00 0.06
ADBE 171020P00070000 P 10/20/17 70.0 0.03 0.08
ADBE 171020P00075000 P 10/20/17 75.0 0.04 0.11
ADBE 171020P00080000 P 10/20/17 80.0 0.08 0.15
ADBE 171020P00085000 P 10/20/17 85.0 0.12 0.22
ADBE 171020P00090000 P 10/20/17 90.0 0.22 0.29
ADBE 171020P00095000 P 10/20/17 95.0 0.33 0.40
ADBE 171020P00100000 P 10/20/17 100.0 0.47 0.53
ADBE 171020P00105000 P 10/20/17 105.0 0.68 0.73
ADBE 171020P00110000 P 10/20/17 110.0 0.96 1.02
ADBE 171020P00115000 P 10/20/17 115.0 1.37 1.46
ADBE 171020P00120000 P 10/20/17 120.0 1.96 2.15
ADBE 171020P00125000 P 10/20/17 125.0 2.76 2.92
ADBE 171020P00130000 P 10/20/17 130.0 4.00 4.15
ADBE 171020P00135000 P 10/20/17 135.0 5.60 5.80
ADBE 171020P00140000 P 10/20/17 140.0 7.75 7.95
ADBE 171020P00145000 P 10/20/17 145.0 10.45 10.65
ADBE 171020P00150000 P 10/20/17 150.0 13.75 14.05
ADBE 171020P00155000 P 10/20/17 155.0 17.55 17.80
ADBE 171020P00160000 P 10/20/17 160.0 21.75 22.10
ADBE 171020P00165000 P 10/20/17 165.0 26.20 26.55
ADBE 171020P00170000 P 10/20/17 170.0 30.95 31.35
ADBE 171020P00175000 P 10/20/17 175.0 35.80 36.80
ADBE 180119C00037500 C 01/19/18 37.5 101.15 103.45
ADBE 180119C00040000 C 01/19/18 40.0 98.80 100.80
ADBE 180119C00042500 C 01/19/18 42.5 96.20 98.50
ADBE 180119C00045000 C 01/19/18 45.0 93.70 95.65
ADBE 180119C00047500 C 01/19/18 47.5 91.50 93.20
ADBE 180119C00050000 C 01/19/18 50.0 89.00 90.80
ADBE 180119C00055000 C 01/19/18 55.0 83.50 85.85
ADBE 180119C00060000 C 01/19/18 60.0 79.10 80.85
ADBE 180119C00065000 C 01/19/18 65.0 74.20 76.00
ADBE 180119C00067500 C 01/19/18 67.5 71.30 73.05
ADBE 180119C00070000 C 01/19/18 70.0 68.65 70.90
ADBE 180119C00072500 C 01/19/18 72.5 66.70 68.30
ADBE 180119C00075000 C 01/19/18 75.0 64.25 66.05
ADBE 180119C00077500 C 01/19/18 77.5 61.85 63.75
ADBE 180119C00080000 C 01/19/18 80.0 59.55 61.15
ADBE 180119C00082500 C 01/19/18 82.5 57.25 58.85
ADBE 180119C00085000 C 01/19/18 85.0 54.65 56.40
ADBE 180119C00087500 C 01/19/18 87.5 52.30 54.05
ADBE 180119C00090000 C 01/19/18 90.0 49.90 51.40
ADBE 180119C00092500 C 01/19/18 92.5 47.45 49.25
ADBE 180119C00095000 C 01/19/18 95.0 45.00 45.80
ADBE 180119C00097500 C 01/19/18 97.5 43.05 43.70
ADBE 180119C00100000 C 01/19/18 100.0 40.75 41.15
ADBE 180119C00105000 C 01/19/18 105.0 36.15 36.60
ADBE 180119C00110000 C 01/19/18 110.0 31.40 32.10
ADBE 180119C00115000 C 01/19/18 115.0 27.35 27.80
ADBE 180119C00120000 C 01/19/18 120.0 23.30 23.80
ADBE 180119C00125000 C 01/19/18 125.0 19.55 19.90
ADBE 180119C00130000 C 01/19/18 130.0 16.00 16.30
ADBE 180119C00135000 C 01/19/18 135.0 12.85 13.05
ADBE 180119C00140000 C 01/19/18 140.0 10.05 10.25
ADBE 180119C00145000 C 01/19/18 145.0 7.70 7.95
ADBE 180119C00150000 C 01/19/18 150.0 5.75 5.95
ADBE 180119C00155000 C 01/19/18 155.0 4.20 4.35
ADBE 180119C00160000 C 01/19/18 160.0 3.00 3.10
ADBE 180119C00165000 C 01/19/18 165.0 2.09 2.17
ADBE 180119C00170000 C 01/19/18 170.0 1.43 1.52
ADBE 180119C00175000 C 01/19/18 175.0 0.96 1.06
ADBE 180119C00180000 C 01/19/18 180.0 0.64 0.74
ADBE 180119P00037500 P 01/19/18 37.5 0.00 0.03
ADBE 180119P00040000 P 01/19/18 40.0 0.00 0.04
ADBE 180119P00042500 P 01/19/18 42.5 0.00 0.04
ADBE 180119P00045000 P 01/19/18 45.0 0.00 0.05
ADBE 180119P00047500 P 01/19/18 47.5 0.00 0.06
ADBE 180119P00050000 P 01/19/18 50.0 0.00 0.08
ADBE 180119P00055000 P 01/19/18 55.0 0.03 0.09
ADBE 180119P00060000 P 01/19/18 60.0 0.06 0.14
ADBE 180119P00065000 P 01/19/18 65.0 0.10 0.22
ADBE 180119P00067500 P 01/19/18 67.5 0.13 0.26
ADBE 180119P00070000 P 01/19/18 70.0 0.17 0.31
ADBE 180119P00072500 P 01/19/18 72.5 0.23 0.31
ADBE 180119P00075000 P 01/19/18 75.0 0.24 0.43
ADBE 180119P00077500 P 01/19/18 77.5 0.28 0.48
ADBE 180119P00080000 P 01/19/18 80.0 0.34 0.55
ADBE 180119P00082500 P 01/19/18 82.5 0.35 0.61
ADBE 180119P00085000 P 01/19/18 85.0 0.51 0.69
ADBE 180119P00087500 P 01/19/18 87.5 0.59 0.77
ADBE 180119P00090000 P 01/19/18 90.0 0.62 0.85
ADBE 180119P00092500 P 01/19/18 92.5 0.74 0.96
ADBE 180119P00095000 P 01/19/18 95.0 0.84 0.92
ADBE 180119P00097500 P 01/19/18 97.5 0.97 1.05
ADBE 180119P00100000 P 01/19/18 100.0 1.11 1.21
ADBE 180119P00105000 P 01/19/18 105.0 1.49 1.58
ADBE 180119P00110000 P 01/19/18 110.0 1.99 2.07
ADBE 180119P00115000 P 01/19/18 115.0 2.65 2.77
ADBE 180119P00120000 P 01/19/18 120.0 3.50 3.65
ADBE 180119P00125000 P 01/19/18 125.0 4.65 4.80
ADBE 180119P00130000 P 01/19/18 130.0 6.05 6.25
ADBE 180119P00135000 P 01/19/18 135.0 7.85 8.05
ADBE 180119P00140000 P 01/19/18 140.0 10.05 10.25
ADBE 180119P00145000 P 01/19/18 145.0 12.65 12.90
ADBE 180119P00150000 P 01/19/18 150.0 15.70 15.95
ADBE 180119P00155000 P 01/19/18 155.0 19.15 19.40
ADBE 180119P00160000 P 01/19/18 160.0 23.00 23.25
ADBE 180119P00165000 P 01/19/18 165.0 27.05 27.45
ADBE 180119P00170000 P 01/19/18 170.0 31.55 31.90
ADBE 180119P00175000 P 01/19/18 175.0 36.05 36.90
ADBE 180119P00180000 P 01/19/18 180.0 40.90 41.60
ADBE 190118C00050000 C 01/18/19 50.0 88.00 91.95
ADBE 190118C00055000 C 01/18/19 55.0 83.00 87.35
ADBE 190118C00060000 C 01/18/19 60.0 78.60 82.50
ADBE 190118C00065000 C 01/18/19 65.0 73.60 77.90
ADBE 190118C00070000 C 01/18/19 70.0 69.05 73.35
ADBE 190118C00075000 C 01/18/19 75.0 65.10 67.45
ADBE 190118C00080000 C 01/18/19 80.0 60.65 63.00
ADBE 190118C00085000 C 01/18/19 85.0 56.10 58.45
ADBE 190118C00090000 C 01/18/19 90.0 51.60 54.10
ADBE 190118C00092500 C 01/18/19 92.5 49.55 51.90
ADBE 190118C00095000 C 01/18/19 95.0 47.05 49.70
ADBE 190118C00097500 C 01/18/19 97.5 45.75 47.55
ADBE 190118C00100000 C 01/18/19 100.0 44.05 45.50
ADBE 190118C00105000 C 01/18/19 105.0 39.35 41.60
ADBE 190118C00110000 C 01/18/19 110.0 35.75 37.65
ADBE 190118C00115000 C 01/18/19 115.0 31.85 33.85
ADBE 190118C00120000 C 01/18/19 120.0 28.30 30.30
ADBE 190118C00125000 C 01/18/19 125.0 25.20 27.00
ADBE 190118C00130000 C 01/18/19 130.0 22.20 23.85
ADBE 190118C00135000 C 01/18/19 135.0 19.80 20.95
ADBE 190118C00140000 C 01/18/19 140.0 17.30 18.25
ADBE 190118C00145000 C 01/18/19 145.0 15.15 15.80
ADBE 190118C00150000 C 01/18/19 150.0 13.05 13.70
ADBE 190118C00155000 C 01/18/19 155.0 11.00 11.90
ADBE 190118C00160000 C 01/18/19 160.0 9.35 9.95
ADBE 190118C00165000 C 01/18/19 165.0 7.90 8.65
ADBE 190118C00170000 C 01/18/19 170.0 6.50 7.20
ADBE 190118C00175000 C 01/18/19 175.0 5.45 5.90
ADBE 190118C00180000 C 01/18/19 180.0 4.45 4.90
ADBE 190118C00185000 C 01/18/19 185.0 3.65 4.05
ADBE 190118C00190000 C 01/18/19 190.0 2.97 3.35
ADBE 190118C00195000 C 01/18/19 195.0 2.35 2.72
ADBE 190118P00050000 P 01/18/19 50.0 0.30 0.70
ADBE 190118P00055000 P 01/18/19 55.0 0.42 1.00
ADBE 190118P00060000 P 01/18/19 60.0 0.64 1.02
ADBE 190118P00065000 P 01/18/19 65.0 0.82 1.36
ADBE 190118P00070000 P 01/18/19 70.0 1.02 1.50
ADBE 190118P00075000 P 01/18/19 75.0 1.38 1.90
ADBE 190118P00080000 P 01/18/19 80.0 1.70 2.27
ADBE 190118P00085000 P 01/18/19 85.0 2.09 2.70
ADBE 190118P00090000 P 01/18/19 90.0 2.60 3.00
ADBE 190118P00092500 P 01/18/19 92.5 2.91 3.35
ADBE 190118P00095000 P 01/18/19 95.0 3.15 3.65
ADBE 190118P00097500 P 01/18/19 97.5 3.50 3.90
ADBE 190118P00100000 P 01/18/19 100.0 3.85 4.30
ADBE 190118P00105000 P 01/18/19 105.0 4.70 5.10
ADBE 190118P00110000 P 01/18/19 110.0 5.70 6.10
ADBE 190118P00115000 P 01/18/19 115.0 6.90 7.30
ADBE 190118P00120000 P 01/18/19 120.0 8.25 8.70
ADBE 190118P00125000 P 01/18/19 125.0 9.80 10.30
ADBE 190118P00130000 P 01/18/19 130.0 11.60 12.10
ADBE 190118P00135000 P 01/18/19 135.0 13.60 14.15
ADBE 190118P00140000 P 01/18/19 140.0 15.90 16.70
ADBE 190118P00145000 P 01/18/19 145.0 18.45 19.35
ADBE 190118P00150000 P 01/18/19 150.0 21.25 22.35
ADBE 190118P00155000 P 01/18/19 155.0 24.00 25.50
ADBE 190118P00160000 P 01/18/19 160.0 27.25 28.95
ADBE 190118P00165000 P 01/18/19 165.0 30.80 32.60
ADBE 190118P00170000 P 01/18/19 170.0 34.60 36.25
ADBE 190118P00175000 P 01/18/19 175.0 38.50 40.35
ADBE 190118P00180000 P 01/18/19 180.0 42.60 44.00
ADBE 190118P00185000 P 01/18/19 185.0 46.85 48.45
ADBE 190118P00190000 P 01/18/19 190.0 51.15 53.90
ADBE 190118P00195000 P 01/18/19 195.0 55.80 58.50

OPRA data is delayed 15 minutes.