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 Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 160819C00050000 C 08/19/16 50.0 46.45 48.95
ADBE 160819C00055000 C 08/19/16 55.0 41.45 43.95
ADBE 160819C00060000 C 08/19/16 60.0 36.45 38.95
ADBE 160819C00065000 C 08/19/16 65.0 31.50 33.85
ADBE 160819C00070000 C 08/19/16 70.0 26.65 28.85
ADBE 160819C00075000 C 08/19/16 75.0 21.65 25.30
ADBE 160819C00080000 C 08/19/16 80.0 16.90 18.80
ADBE 160819C00085000 C 08/19/16 85.0 12.25 13.85
ADBE 160819C00087500 C 08/19/16 87.5 9.95 11.35
ADBE 160819C00090000 C 08/19/16 90.0 7.60 8.85
ADBE 160819C00092500 C 08/19/16 92.5 6.15 6.35
ADBE 160819C00095000 C 08/19/16 95.0 4.05 4.15
ADBE 160819C00097500 C 08/19/16 97.5 2.24 2.30
ADBE 160819C00100000 C 08/19/16 100.0 1.00 1.03
ADBE 160819C00105000 C 08/19/16 105.0 0.11 0.14
ADBE 160819C00110000 C 08/19/16 110.0 0.00 0.04
ADBE 160819C00115000 C 08/19/16 115.0 0.00 0.03
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 0.03
ADBE 160819C00140000 C 08/19/16 140.0 0.00 0.03
ADBE 160819C00145000 C 08/19/16 145.0 0.00 0.03
ADBE 160819P00050000 P 08/19/16 50.0 0.00 0.01
ADBE 160819P00055000 P 08/19/16 55.0 0.00 0.01
ADBE 160819P00060000 P 08/19/16 60.0 0.00 0.01
ADBE 160819P00065000 P 08/19/16 65.0 0.00 0.03
ADBE 160819P00070000 P 08/19/16 70.0 0.00 0.03
ADBE 160819P00075000 P 08/19/16 75.0 0.00 0.02
ADBE 160819P00080000 P 08/19/16 80.0 0.01 0.07
ADBE 160819P00085000 P 08/19/16 85.0 0.01 0.09
ADBE 160819P00087500 P 08/19/16 87.5 0.10 0.12
ADBE 160819P00090000 P 08/19/16 90.0 0.15 0.19
ADBE 160819P00092500 P 08/19/16 92.5 0.30 0.34
ADBE 160819P00095000 P 08/19/16 95.0 0.62 0.66
ADBE 160819P00097500 P 08/19/16 97.5 1.30 1.35
ADBE 160819P00100000 P 08/19/16 100.0 2.52 2.59
ADBE 160819P00105000 P 08/19/16 105.0 6.55 6.75
ADBE 160819P00110000 P 08/19/16 110.0 10.40 11.70
ADBE 160819P00115000 P 08/19/16 115.0 14.90 16.90
ADBE 160819P00120000 P 08/19/16 120.0 20.00 23.55
ADBE 160819P00125000 P 08/19/16 125.0 24.75 26.90
ADBE 160819P00130000 P 08/19/16 130.0 30.00 31.70
ADBE 160819P00135000 P 08/19/16 135.0 35.00 36.75
ADBE 160819P00140000 P 08/19/16 140.0 40.50 43.05
ADBE 160819P00145000 P 08/19/16 145.0 44.85 46.90
ADBE 160916C00050000 C 09/16/16 50.0 47.05 50.30
ADBE 160916C00055000 C 09/16/16 55.0 42.35 45.70
ADBE 160916C00060000 C 09/16/16 60.0 37.00 40.45
ADBE 160916C00065000 C 09/16/16 65.0 32.00 35.05
ADBE 160916C00070000 C 09/16/16 70.0 27.05 29.45
ADBE 160916C00075000 C 09/16/16 75.0 22.10 23.95
ADBE 160916C00080000 C 09/16/16 80.0 17.40 18.85
ADBE 160916C00085000 C 09/16/16 85.0 12.55 14.05
ADBE 160916C00090000 C 09/16/16 90.0 8.20 9.35
ADBE 160916C00092500 C 09/16/16 92.5 6.90 7.05
ADBE 160916C00095000 C 09/16/16 95.0 4.90 5.05
ADBE 160916C00097500 C 09/16/16 97.5 3.25 3.40
ADBE 160916C00100000 C 09/16/16 100.0 1.95 2.01
ADBE 160916C00105000 C 09/16/16 105.0 0.51 0.55
ADBE 160916C00110000 C 09/16/16 110.0 0.09 0.13
ADBE 160916C00115000 C 09/16/16 115.0 0.00 0.04
ADBE 160916C00120000 C 09/16/16 120.0 0.00 0.03
ADBE 160916C00125000 C 09/16/16 125.0 0.00 0.03
ADBE 160916C00130000 C 09/16/16 130.0 0.00 0.02
ADBE 160916C00135000 C 09/16/16 135.0 0.00 0.02
ADBE 160916C00140000 C 09/16/16 140.0 0.00 0.02
ADBE 160916C00145000 C 09/16/16 145.0 0.00 0.02
ADBE 160916P00050000 P 09/16/16 50.0 0.00 0.02
ADBE 160916P00055000 P 09/16/16 55.0 0.00 0.02
ADBE 160916P00060000 P 09/16/16 60.0 0.00 0.02
ADBE 160916P00065000 P 09/16/16 65.0 0.00 0.03
ADBE 160916P00070000 P 09/16/16 70.0 0.00 0.07
ADBE 160916P00075000 P 09/16/16 75.0 0.01 0.11
ADBE 160916P00080000 P 09/16/16 80.0 0.09 0.16
ADBE 160916P00085000 P 09/16/16 85.0 0.26 0.29
ADBE 160916P00090000 P 09/16/16 90.0 0.60 0.64
ADBE 160916P00092500 P 09/16/16 92.5 0.93 0.98
ADBE 160916P00095000 P 09/16/16 95.0 1.46 1.52
ADBE 160916P00097500 P 09/16/16 97.5 2.27 2.33
ADBE 160916P00100000 P 09/16/16 100.0 3.45 3.55
ADBE 160916P00105000 P 09/16/16 105.0 6.95 7.10
ADBE 160916P00110000 P 09/16/16 110.0 11.35 12.00
ADBE 160916P00115000 P 09/16/16 115.0 15.60 18.25
ADBE 160916P00120000 P 09/16/16 120.0 19.90 22.05
ADBE 160916P00125000 P 09/16/16 125.0 24.95 28.40
ADBE 160916P00130000 P 09/16/16 130.0 29.95 32.10
ADBE 160916P00135000 P 09/16/16 135.0 34.65 37.15
ADBE 160916P00140000 P 09/16/16 140.0 40.00 44.00
ADBE 160916P00145000 P 09/16/16 145.0 44.90 47.15
ADBE 161021C00042500 C 10/21/16 42.5 53.95 56.60
ADBE 161021C00045000 C 10/21/16 45.0 51.50 54.15
ADBE 161021C00047500 C 10/21/16 47.5 49.00 51.65
ADBE 161021C00050000 C 10/21/16 50.0 46.50 48.95
ADBE 161021C00055000 C 10/21/16 55.0 41.75 43.95
ADBE 161021C00060000 C 10/21/16 60.0 37.05 39.00
ADBE 161021C00065000 C 10/21/16 65.0 32.15 33.85
ADBE 161021C00070000 C 10/21/16 70.0 27.25 28.95
ADBE 161021C00072500 C 10/21/16 72.5 24.85 26.50
ADBE 161021C00075000 C 10/21/16 75.0 22.40 24.10
ADBE 161021C00077500 C 10/21/16 77.5 20.05 21.65
ADBE 161021C00080000 C 10/21/16 80.0 17.85 19.45
ADBE 161021C00082500 C 10/21/16 82.5 15.55 16.95
ADBE 161021C00085000 C 10/21/16 85.0 13.30 14.85
ADBE 161021C00087500 C 10/21/16 87.5 12.25 12.40
ADBE 161021C00090000 C 10/21/16 90.0 10.15 10.30
ADBE 161021C00092500 C 10/21/16 92.5 8.20 8.45
ADBE 161021C00095000 C 10/21/16 95.0 6.50 6.60
ADBE 161021C00097500 C 10/21/16 97.5 5.00 5.10
ADBE 161021C00100000 C 10/21/16 100.0 3.65 3.75
ADBE 161021C00105000 C 10/21/16 105.0 1.77 1.83
ADBE 161021C00110000 C 10/21/16 110.0 0.73 0.79
ADBE 161021C00115000 C 10/21/16 115.0 0.26 0.33
ADBE 161021C00120000 C 10/21/16 120.0 0.09 0.13
ADBE 161021C00125000 C 10/21/16 125.0 0.02 0.09
ADBE 161021P00042500 P 10/21/16 42.5 0.00 0.02
ADBE 161021P00045000 P 10/21/16 45.0 0.00 0.02
ADBE 161021P00047500 P 10/21/16 47.5 0.00 0.02
ADBE 161021P00050000 P 10/21/16 50.0 0.00 0.03
ADBE 161021P00055000 P 10/21/16 55.0 0.01 0.04
ADBE 161021P00060000 P 10/21/16 60.0 0.03 0.10
ADBE 161021P00065000 P 10/21/16 65.0 0.07 0.16
ADBE 161021P00070000 P 10/21/16 70.0 0.14 0.22
ADBE 161021P00072500 P 10/21/16 72.5 0.19 0.27
ADBE 161021P00075000 P 10/21/16 75.0 0.26 0.34
ADBE 161021P00077500 P 10/21/16 77.5 0.35 0.43
ADBE 161021P00080000 P 10/21/16 80.0 0.49 0.53
ADBE 161021P00082500 P 10/21/16 82.5 0.65 0.72
ADBE 161021P00085000 P 10/21/16 85.0 0.89 0.97
ADBE 161021P00087500 P 10/21/16 87.5 1.24 1.29
ADBE 161021P00090000 P 10/21/16 90.0 1.68 1.73
ADBE 161021P00092500 P 10/21/16 92.5 2.25 2.31
ADBE 161021P00095000 P 10/21/16 95.0 2.97 3.10
ADBE 161021P00097500 P 10/21/16 97.5 3.90 4.05
ADBE 161021P00100000 P 10/21/16 100.0 5.10 5.20
ADBE 161021P00105000 P 10/21/16 105.0 8.20 8.30
ADBE 161021P00110000 P 10/21/16 110.0 12.10 12.40
ADBE 161021P00115000 P 10/21/16 115.0 16.50 17.30
ADBE 161021P00120000 P 10/21/16 120.0 21.25 22.05
ADBE 161021P00125000 P 10/21/16 125.0 25.55 27.10
ADBE 170120C00035000 C 01/20/17 35.0 60.95 64.70
ADBE 170120C00037500 C 01/20/17 37.5 58.75 62.05
ADBE 170120C00040000 C 01/20/17 40.0 56.05 59.40
ADBE 170120C00042500 C 01/20/17 42.5 53.80 57.15
ADBE 170120C00045000 C 01/20/17 45.0 51.30 55.60
ADBE 170120C00047500 C 01/20/17 47.5 49.70 51.65
ADBE 170120C00050000 C 01/20/17 50.0 47.25 49.20
ADBE 170120C00055000 C 01/20/17 55.0 42.35 44.05
ADBE 170120C00060000 C 01/20/17 60.0 37.50 39.20
ADBE 170120C00062500 C 01/20/17 62.5 35.10 36.90
ADBE 170120C00065000 C 01/20/17 65.0 32.70 34.35
ADBE 170120C00067500 C 01/20/17 67.5 30.30 32.00
ADBE 170120C00070000 C 01/20/17 70.0 27.95 29.60
ADBE 170120C00072500 C 01/20/17 72.5 25.60 27.40
ADBE 170120C00075000 C 01/20/17 75.0 23.30 25.00
ADBE 170120C00077500 C 01/20/17 77.5 21.05 22.75
ADBE 170120C00080000 C 01/20/17 80.0 19.05 20.65
ADBE 170120C00082500 C 01/20/17 82.5 18.00 18.25
ADBE 170120C00085000 C 01/20/17 85.0 15.90 16.20
ADBE 170120C00087500 C 01/20/17 87.5 13.90 14.15
ADBE 170120C00090000 C 01/20/17 90.0 12.05 12.25
ADBE 170120C00092500 C 01/20/17 92.5 10.30 10.50
ADBE 170120C00095000 C 01/20/17 95.0 8.70 8.85
ADBE 170120C00097500 C 01/20/17 97.5 7.20 7.35
ADBE 170120C00100000 C 01/20/17 100.0 5.90 6.10
ADBE 170120C00105000 C 01/20/17 105.0 3.70 3.90
ADBE 170120C00110000 C 01/20/17 110.0 2.21 2.36
ADBE 170120C00115000 C 01/20/17 115.0 1.21 1.32
ADBE 170120C00120000 C 01/20/17 120.0 0.63 0.71
ADBE 170120C00125000 C 01/20/17 125.0 0.31 0.38
ADBE 170120C00130000 C 01/20/17 130.0 0.15 0.20
ADBE 170120C00135000 C 01/20/17 135.0 0.05 0.12
ADBE 170120C00140000 C 01/20/17 140.0 0.02 0.09
ADBE 170120C00145000 C 01/20/17 145.0 0.01 0.07
ADBE 170120P00035000 P 01/20/17 35.0 0.00 0.03
ADBE 170120P00037500 P 01/20/17 37.5 0.00 0.04
ADBE 170120P00040000 P 01/20/17 40.0 0.00 0.06
ADBE 170120P00042500 P 01/20/17 42.5 0.05 0.08
ADBE 170120P00045000 P 01/20/17 45.0 0.05 0.11
ADBE 170120P00047500 P 01/20/17 47.5 0.08 0.16
ADBE 170120P00050000 P 01/20/17 50.0 0.10 0.22
ADBE 170120P00055000 P 01/20/17 55.0 0.18 0.30
ADBE 170120P00060000 P 01/20/17 60.0 0.30 0.42
ADBE 170120P00062500 P 01/20/17 62.5 0.38 0.46
ADBE 170120P00065000 P 01/20/17 65.0 0.46 0.57
ADBE 170120P00067500 P 01/20/17 67.5 0.57 0.67
ADBE 170120P00070000 P 01/20/17 70.0 0.75 0.78
ADBE 170120P00072500 P 01/20/17 72.5 0.91 0.94
ADBE 170120P00075000 P 01/20/17 75.0 1.04 1.17
ADBE 170120P00077500 P 01/20/17 77.5 1.32 1.40
ADBE 170120P00080000 P 01/20/17 80.0 1.61 1.64
ADBE 170120P00082500 P 01/20/17 82.5 1.95 1.99
ADBE 170120P00085000 P 01/20/17 85.0 2.36 2.40
ADBE 170120P00087500 P 01/20/17 87.5 2.86 2.94
ADBE 170120P00090000 P 01/20/17 90.0 3.45 3.55
ADBE 170120P00092500 P 01/20/17 92.5 4.20 4.25
ADBE 170120P00095000 P 01/20/17 95.0 5.05 5.15
ADBE 170120P00097500 P 01/20/17 97.5 6.05 6.15
ADBE 170120P00100000 P 01/20/17 100.0 7.15 7.35
ADBE 170120P00105000 P 01/20/17 105.0 9.95 10.15
ADBE 170120P00110000 P 01/20/17 110.0 13.40 13.65
ADBE 170120P00115000 P 01/20/17 115.0 17.35 17.70
ADBE 170120P00120000 P 01/20/17 120.0 21.75 22.15
ADBE 170120P00125000 P 01/20/17 125.0 26.35 27.30
ADBE 170120P00130000 P 01/20/17 130.0 31.25 32.05
ADBE 170120P00135000 P 01/20/17 135.0 34.85 37.10
ADBE 170120P00140000 P 01/20/17 140.0 39.30 42.15
ADBE 170120P00145000 P 01/20/17 145.0 44.15 47.15
ADBE 180119C00037500 C 01/19/18 37.5 60.25 62.70
ADBE 180119C00040000 C 01/19/18 40.0 57.25 60.00
ADBE 180119C00042500 C 01/19/18 42.5 55.50 57.80
ADBE 180119C00045000 C 01/19/18 45.0 53.75 55.35
ADBE 180119C00047500 C 01/19/18 47.5 50.85 53.15
ADBE 180119C00050000 C 01/19/18 50.0 48.55 51.60
ADBE 180119C00055000 C 01/19/18 55.0 44.00 46.60
ADBE 180119C00060000 C 01/19/18 60.0 40.15 41.70
ADBE 180119C00065000 C 01/19/18 65.0 35.80 37.55
ADBE 180119C00067500 C 01/19/18 67.5 33.70 35.65
ADBE 180119C00070000 C 01/19/18 70.0 31.60 33.25
ADBE 180119C00072500 C 01/19/18 72.5 29.80 31.05
ADBE 180119C00075000 C 01/19/18 75.0 28.45 29.05
ADBE 180119C00077500 C 01/19/18 77.5 26.40 27.05
ADBE 180119C00080000 C 01/19/18 80.0 24.75 25.15
ADBE 180119C00082500 C 01/19/18 82.5 22.95 23.35
ADBE 180119C00085000 C 01/19/18 85.0 21.20 22.65
ADBE 180119C00087500 C 01/19/18 87.5 19.55 19.90
ADBE 180119C00090000 C 01/19/18 90.0 17.95 18.30
ADBE 180119C00092500 C 01/19/18 92.5 16.45 16.75
ADBE 180119C00095000 C 01/19/18 95.0 14.95 15.30
ADBE 180119C00097500 C 01/19/18 97.5 13.65 13.90
ADBE 180119C00100000 C 01/19/18 100.0 12.35 12.65
ADBE 180119C00105000 C 01/19/18 105.0 10.00 10.25
ADBE 180119C00110000 C 01/19/18 110.0 7.95 8.25
ADBE 180119C00115000 C 01/19/18 115.0 6.25 6.50
ADBE 180119C00120000 C 01/19/18 120.0 4.85 5.10
ADBE 180119C00125000 C 01/19/18 125.0 3.70 3.95
ADBE 180119C00130000 C 01/19/18 130.0 2.81 2.98
ADBE 180119C00135000 C 01/19/18 135.0 2.09 2.25
ADBE 180119C00140000 C 01/19/18 140.0 1.55 1.69
ADBE 180119P00037500 P 01/19/18 37.5 0.57 0.72
ADBE 180119P00040000 P 01/19/18 40.0 0.67 0.82
ADBE 180119P00042500 P 01/19/18 42.5 0.78 0.95
ADBE 180119P00045000 P 01/19/18 45.0 0.91 1.08
ADBE 180119P00047500 P 01/19/18 47.5 1.06 1.23
ADBE 180119P00050000 P 01/19/18 50.0 1.22 1.39
ADBE 180119P00055000 P 01/19/18 55.0 1.60 1.78
ADBE 180119P00060000 P 01/19/18 60.0 2.07 2.28
ADBE 180119P00065000 P 01/19/18 65.0 2.68 2.89
ADBE 180119P00067500 P 01/19/18 67.5 3.05 3.25
ADBE 180119P00070000 P 01/19/18 70.0 3.45 3.65
ADBE 180119P00072500 P 01/19/18 72.5 3.90 4.10
ADBE 180119P00075000 P 01/19/18 75.0 4.40 4.60
ADBE 180119P00077500 P 01/19/18 77.5 4.95 5.15
ADBE 180119P00080000 P 01/19/18 80.0 5.55 5.75
ADBE 180119P00082500 P 01/19/18 82.5 6.20 6.40
ADBE 180119P00085000 P 01/19/18 85.0 6.90 7.15
ADBE 180119P00087500 P 01/19/18 87.5 7.70 7.95
ADBE 180119P00090000 P 01/19/18 90.0 8.60 8.80
ADBE 180119P00092500 P 01/19/18 92.5 9.50 9.75
ADBE 180119P00095000 P 01/19/18 95.0 10.55 10.75
ADBE 180119P00097500 P 01/19/18 97.5 11.65 11.85
ADBE 180119P00100000 P 01/19/18 100.0 12.80 13.05
ADBE 180119P00105000 P 01/19/18 105.0 15.40 15.70
ADBE 180119P00110000 P 01/19/18 110.0 18.35 18.65
ADBE 180119P00115000 P 01/19/18 115.0 21.65 22.00
ADBE 180119P00120000 P 01/19/18 120.0 25.20 25.60
ADBE 180119P00125000 P 01/19/18 125.0 29.05 29.45
ADBE 180119P00130000 P 01/19/18 130.0 33.10 33.65
ADBE 180119P00135000 P 01/19/18 135.0 37.20 38.55
ADBE 180119P00140000 P 01/19/18 140.0 41.90 44.50

OPRA data is delayed 15 minutes.