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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 141122C00050000 C 11/22/14 50.0 15.70 16.75
ADBE 141122C00055000 C 11/22/14 55.0 11.15 11.75
ADBE 141122C00057500 C 11/22/14 57.5 8.40 9.55
ADBE 141122C00060000 C 11/22/14 60.0 6.40 7.05
ADBE 141122C00062500 C 11/22/14 62.5 4.45 4.85
ADBE 141122C00065000 C 11/22/14 65.0 2.77 2.88
ADBE 141122C00067500 C 11/22/14 67.5 1.43 1.50
ADBE 141122C00070000 C 11/22/14 70.0 0.61 0.69
ADBE 141122C00072500 C 11/22/14 72.5 0.21 0.30
ADBE 141122C00075000 C 11/22/14 75.0 0.08 0.15
ADBE 141122C00080000 C 11/22/14 80.0 0.00 0.07
ADBE 141122C00085000 C 11/22/14 85.0 0.00 0.06
ADBE 141122P00050000 P 11/22/14 50.0 0.07 0.14
ADBE 141122P00055000 P 11/22/14 55.0 0.14 0.21
ADBE 141122P00057500 P 11/22/14 57.5 0.25 0.28
ADBE 141122P00060000 P 11/22/14 60.0 0.37 0.40
ADBE 141122P00062500 P 11/22/14 62.5 0.70 0.78
ADBE 141122P00065000 P 11/22/14 65.0 1.35 1.47
ADBE 141122P00067500 P 11/22/14 67.5 2.49 2.62
ADBE 141122P00070000 P 11/22/14 70.0 4.20 4.40
ADBE 141122P00072500 P 11/22/14 72.5 6.15 6.75
ADBE 141122P00075000 P 11/22/14 75.0 8.45 9.20
ADBE 141122P00080000 P 11/22/14 80.0 13.35 14.20
ADBE 141122P00085000 P 11/22/14 85.0 18.15 19.20
ADBE 141220C00045000 C 12/20/14 45.0 20.00 21.85
ADBE 141220C00047500 C 12/20/14 47.5 17.60 19.40
ADBE 141220C00050000 C 12/20/14 50.0 16.05 16.85
ADBE 141220C00055000 C 12/20/14 55.0 10.55 12.15
ADBE 141220C00057500 C 12/20/14 57.5 9.25 9.95
ADBE 141220C00060000 C 12/20/14 60.0 7.15 7.70
ADBE 141220C00062500 C 12/20/14 62.5 5.50 5.70
ADBE 141220C00065000 C 12/20/14 65.0 3.85 4.05
ADBE 141220C00067500 C 12/20/14 67.5 2.55 2.68
ADBE 141220C00070000 C 12/20/14 70.0 1.64 1.69
ADBE 141220C00072500 C 12/20/14 72.5 0.92 1.01
ADBE 141220C00075000 C 12/20/14 75.0 0.50 0.59
ADBE 141220C00080000 C 12/20/14 80.0 0.14 0.21
ADBE 141220P00045000 P 12/20/14 45.0 0.10 0.19
ADBE 141220P00047500 P 12/20/14 47.5 0.16 0.23
ADBE 141220P00050000 P 12/20/14 50.0 0.23 0.29
ADBE 141220P00055000 P 12/20/14 55.0 0.46 0.53
ADBE 141220P00057500 P 12/20/14 57.5 0.69 0.76
ADBE 141220P00060000 P 12/20/14 60.0 1.07 1.13
ADBE 141220P00062500 P 12/20/14 62.5 1.64 1.72
ADBE 141220P00065000 P 12/20/14 65.0 2.48 2.60
ADBE 141220P00067500 P 12/20/14 67.5 3.60 3.80
ADBE 141220P00070000 P 12/20/14 70.0 5.15 5.30
ADBE 141220P00072500 P 12/20/14 72.5 6.90 7.45
ADBE 141220P00075000 P 12/20/14 75.0 8.95 10.30
ADBE 141220P00080000 P 12/20/14 80.0 13.50 14.85
ADBE 150117C00018000 C 01/17/15 18.0 46.60 48.90
ADBE 150117C00020000 C 01/17/15 20.0 44.55 47.50
ADBE 150117C00023000 C 01/17/15 23.0 41.65 44.55
ADBE 150117C00025000 C 01/17/15 25.0 39.60 42.70
ADBE 150117C00028000 C 01/17/15 28.0 36.75 39.10
ADBE 150117C00030000 C 01/17/15 30.0 34.60 36.85
ADBE 150117C00032000 C 01/17/15 32.0 33.00 35.35
ADBE 150117C00035000 C 01/17/15 35.0 30.85 31.95
ADBE 150117C00037000 C 01/17/15 37.0 28.55 29.80
ADBE 150117C00040000 C 01/17/15 40.0 26.10 26.70
ADBE 150117C00042000 C 01/17/15 42.0 23.20 25.35
ADBE 150117C00045000 C 01/17/15 45.0 20.30 21.95
ADBE 150117C00047000 C 01/17/15 47.0 18.40 19.95
ADBE 150117C00050000 C 01/17/15 50.0 15.55 17.05
ADBE 150117C00052500 C 01/17/15 52.5 13.95 14.60
ADBE 150117C00055000 C 01/17/15 55.0 11.95 12.40
ADBE 150117C00057500 C 01/17/15 57.5 9.55 10.10
ADBE 150117C00060000 C 01/17/15 60.0 7.70 8.00
ADBE 150117C00062500 C 01/17/15 62.5 5.90 6.15
ADBE 150117C00065000 C 01/17/15 65.0 4.35 4.55
ADBE 150117C00067500 C 01/17/15 67.5 3.05 3.20
ADBE 150117C00070000 C 01/17/15 70.0 2.06 2.17
ADBE 150117C00072500 C 01/17/15 72.5 1.28 1.42
ADBE 150117C00075000 C 01/17/15 75.0 0.78 0.92
ADBE 150117C00077500 C 01/17/15 77.5 0.47 0.57
ADBE 150117C00080000 C 01/17/15 80.0 0.28 0.36
ADBE 150117C00082500 C 01/17/15 82.5 0.16 0.24
ADBE 150117C00085000 C 01/17/15 85.0 0.09 0.16
ADBE 150117C00090000 C 01/17/15 90.0 0.03 0.08
ADBE 150117C00095000 C 01/17/15 95.0 0.00 0.06
ADBE 150117C00100000 C 01/17/15 100.0 0.00 0.06
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.04
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.04
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.14
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.14
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.14
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.14
ADBE 150117P00032000 P 01/17/15 32.0 0.00 0.09
ADBE 150117P00035000 P 01/17/15 35.0 0.02 0.11
ADBE 150117P00037000 P 01/17/15 37.0 0.04 0.12
ADBE 150117P00040000 P 01/17/15 40.0 0.08 0.17
ADBE 150117P00042000 P 01/17/15 42.0 0.11 0.21
ADBE 150117P00045000 P 01/17/15 45.0 0.18 0.27
ADBE 150117P00047000 P 01/17/15 47.0 0.21 0.32
ADBE 150117P00050000 P 01/17/15 50.0 0.37 0.43
ADBE 150117P00052500 P 01/17/15 52.5 0.54 0.57
ADBE 150117P00055000 P 01/17/15 55.0 0.70 0.76
ADBE 150117P00057500 P 01/17/15 57.5 0.99 1.06
ADBE 150117P00060000 P 01/17/15 60.0 1.42 1.51
ADBE 150117P00062500 P 01/17/15 62.5 2.06 2.16
ADBE 150117P00065000 P 01/17/15 65.0 2.95 3.10
ADBE 150117P00067500 P 01/17/15 67.5 4.10 4.30
ADBE 150117P00070000 P 01/17/15 70.0 5.60 5.75
ADBE 150117P00072500 P 01/17/15 72.5 7.35 7.55
ADBE 150117P00075000 P 01/17/15 75.0 9.20 9.85
ADBE 150117P00077500 P 01/17/15 77.5 11.40 12.35
ADBE 150117P00080000 P 01/17/15 80.0 13.55 14.85
ADBE 150117P00082500 P 01/17/15 82.5 16.00 17.35
ADBE 150117P00085000 P 01/17/15 85.0 18.50 19.20
ADBE 150117P00090000 P 01/17/15 90.0 23.35 25.05
ADBE 150117P00095000 P 01/17/15 95.0 28.30 29.25
ADBE 150117P00100000 P 01/17/15 100.0 32.75 34.85
ADBE 150417C00035000 C 04/17/15 35.0 31.15 31.95
ADBE 150417C00037500 C 04/17/15 37.5 28.70 29.50
ADBE 150417C00040000 C 04/17/15 40.0 26.30 27.05
ADBE 150417C00042500 C 04/17/15 42.5 23.85 24.65
ADBE 150417C00045000 C 04/17/15 45.0 21.50 22.30
ADBE 150417C00047500 C 04/17/15 47.5 18.65 19.90
ADBE 150417C00050000 C 04/17/15 50.0 16.90 17.65
ADBE 150417C00055000 C 04/17/15 55.0 12.50 13.30
ADBE 150417C00060000 C 04/17/15 60.0 9.00 9.30
ADBE 150417C00062500 C 04/17/15 62.5 7.35 7.60
ADBE 150417C00065000 C 04/17/15 65.0 5.85 6.10
ADBE 150417C00067500 C 04/17/15 67.5 4.60 4.80
ADBE 150417C00070000 C 04/17/15 70.0 3.50 3.70
ADBE 150417C00072500 C 04/17/15 72.5 2.62 2.80
ADBE 150417C00075000 C 04/17/15 75.0 1.93 2.10
ADBE 150417C00077500 C 04/17/15 77.5 1.39 1.55
ADBE 150417C00080000 C 04/17/15 80.0 1.00 1.14
ADBE 150417C00085000 C 04/17/15 85.0 0.49 0.68
ADBE 150417C00090000 C 04/17/15 90.0 0.23 0.40
ADBE 150417C00095000 C 04/17/15 95.0 0.10 0.19
ADBE 150417P00035000 P 04/17/15 35.0 0.14 0.23
ADBE 150417P00037500 P 04/17/15 37.5 0.19 0.29
ADBE 150417P00040000 P 04/17/15 40.0 0.26 0.36
ADBE 150417P00042500 P 04/17/15 42.5 0.34 0.44
ADBE 150417P00045000 P 04/17/15 45.0 0.46 0.55
ADBE 150417P00047500 P 04/17/15 47.5 0.61 0.71
ADBE 150417P00050000 P 04/17/15 50.0 0.82 0.92
ADBE 150417P00055000 P 04/17/15 55.0 1.51 1.60
ADBE 150417P00060000 P 04/17/15 60.0 2.60 2.73
ADBE 150417P00062500 P 04/17/15 62.5 3.40 3.55
ADBE 150417P00065000 P 04/17/15 65.0 4.40 4.60
ADBE 150417P00067500 P 04/17/15 67.5 5.60 5.80
ADBE 150417P00070000 P 04/17/15 70.0 7.05 7.20
ADBE 150417P00072500 P 04/17/15 72.5 8.60 8.85
ADBE 150417P00075000 P 04/17/15 75.0 10.40 10.60
ADBE 150417P00077500 P 04/17/15 77.5 12.30 12.70
ADBE 150417P00080000 P 04/17/15 80.0 14.30 15.10
ADBE 150417P00085000 P 04/17/15 85.0 18.80 20.00
ADBE 150417P00090000 P 04/17/15 90.0 23.40 24.85
ADBE 150417P00095000 P 04/17/15 95.0 28.40 29.20
ADBE 160115C00025000 C 01/15/16 25.0 41.05 42.25
ADBE 160115C00030000 C 01/15/16 30.0 35.20 37.40
ADBE 160115C00033000 C 01/15/16 33.0 33.05 34.60
ADBE 160115C00035000 C 01/15/16 35.0 31.15 32.75
ADBE 160115C00038000 C 01/15/16 38.0 27.10 30.00
ADBE 160115C00040000 C 01/15/16 40.0 25.40 28.20
ADBE 160115C00043000 C 01/15/16 43.0 22.75 25.60
ADBE 160115C00045000 C 01/15/16 45.0 22.55 23.90
ADBE 160115C00047000 C 01/15/16 47.0 19.50 22.30
ADBE 160115C00050000 C 01/15/16 50.0 17.60 19.70
ADBE 160115C00052500 C 01/15/16 52.5 15.70 17.60
ADBE 160115C00055000 C 01/15/16 55.0 13.95 15.85
ADBE 160115C00057500 C 01/15/16 57.5 13.15 14.25
ADBE 160115C00060000 C 01/15/16 60.0 11.95 12.45
ADBE 160115C00062500 C 01/15/16 62.5 10.45 10.85
ADBE 160115C00065000 C 01/15/16 65.0 9.10 9.45
ADBE 160115C00067500 C 01/15/16 67.5 7.90 8.20
ADBE 160115C00070000 C 01/15/16 70.0 6.75 7.20
ADBE 160115C00072500 C 01/15/16 72.5 5.75 6.20
ADBE 160115C00075000 C 01/15/16 75.0 4.90 5.35
ADBE 160115C00077500 C 01/15/16 77.5 4.15 4.55
ADBE 160115C00080000 C 01/15/16 80.0 3.50 3.95
ADBE 160115C00082500 C 01/15/16 82.5 2.92 3.30
ADBE 160115C00085000 C 01/15/16 85.0 2.43 2.78
ADBE 160115C00090000 C 01/15/16 90.0 1.69 1.99
ADBE 160115C00095000 C 01/15/16 95.0 1.17 1.43
ADBE 160115C00100000 C 01/15/16 100.0 0.82 1.01
ADBE 160115C00105000 C 01/15/16 105.0 0.54 0.74
ADBE 160115P00025000 P 01/15/16 25.0 0.21 0.41
ADBE 160115P00030000 P 01/15/16 30.0 0.40 0.66
ADBE 160115P00033000 P 01/15/16 33.0 0.51 0.68
ADBE 160115P00035000 P 01/15/16 35.0 0.61 0.84
ADBE 160115P00038000 P 01/15/16 38.0 0.84 1.03
ADBE 160115P00040000 P 01/15/16 40.0 1.00 1.21
ADBE 160115P00043000 P 01/15/16 43.0 1.29 1.62
ADBE 160115P00045000 P 01/15/16 45.0 1.54 1.75
ADBE 160115P00047000 P 01/15/16 47.0 1.86 2.06
ADBE 160115P00050000 P 01/15/16 50.0 2.42 2.67
ADBE 160115P00052500 P 01/15/16 52.5 2.97 3.20
ADBE 160115P00055000 P 01/15/16 55.0 3.60 3.85
ADBE 160115P00057500 P 01/15/16 57.5 4.35 4.60
ADBE 160115P00060000 P 01/15/16 60.0 5.25 5.50
ADBE 160115P00062500 P 01/15/16 62.5 6.25 6.55
ADBE 160115P00065000 P 01/15/16 65.0 7.40 7.65
ADBE 160115P00067500 P 01/15/16 67.5 8.65 9.05
ADBE 160115P00070000 P 01/15/16 70.0 10.05 10.45
ADBE 160115P00072500 P 01/15/16 72.5 11.55 12.00
ADBE 160115P00075000 P 01/15/16 75.0 13.15 13.60
ADBE 160115P00077500 P 01/15/16 77.5 14.90 15.35
ADBE 160115P00080000 P 01/15/16 80.0 16.75 17.20
ADBE 160115P00082500 P 01/15/16 82.5 18.60 19.35
ADBE 160115P00085000 P 01/15/16 85.0 20.65 21.20
ADBE 160115P00090000 P 01/15/16 90.0 24.60 26.60
ADBE 160115P00095000 P 01/15/16 95.0 29.15 31.60
ADBE 160115P00100000 P 01/15/16 100.0 33.65 35.05
ADBE 160115P00105000 P 01/15/16 105.0 38.25 40.15
ADBE 170120C00035000 C 01/20/17 35.0 31.30 34.65
ADBE 170120C00037500 C 01/20/17 37.5 29.00 32.85
ADBE 170120C00040000 C 01/20/17 40.0 26.75 30.35
ADBE 170120C00042500 C 01/20/17 42.5 24.70 28.20
ADBE 170120C00045000 C 01/20/17 45.0 22.65 25.90
ADBE 170120C00047500 C 01/20/17 47.5 20.75 23.75
ADBE 170120C00050000 C 01/20/17 50.0 19.00 22.30
ADBE 170120C00055000 C 01/20/17 55.0 15.35 18.75
ADBE 170120C00060000 C 01/20/17 60.0 12.55 15.95
ADBE 170120C00062500 C 01/20/17 62.5 11.35 14.75
ADBE 170120C00065000 C 01/20/17 65.0 10.15 13.55
ADBE 170120C00067500 C 01/20/17 67.5 9.00 12.20
ADBE 170120C00070000 C 01/20/17 70.0 8.00 11.05
ADBE 170120C00072500 C 01/20/17 72.5 7.05 10.00
ADBE 170120C00075000 C 01/20/17 75.0 6.20 9.05
ADBE 170120C00077500 C 01/20/17 77.5 5.75 8.10
ADBE 170120C00080000 C 01/20/17 80.0 5.10 7.25
ADBE 170120C00085000 C 01/20/17 85.0 3.80 6.65
ADBE 170120C00090000 C 01/20/17 90.0 3.50 4.85
ADBE 170120C00095000 C 01/20/17 95.0 2.12 3.95
ADBE 170120C00100000 C 01/20/17 100.0 1.54 3.30
ADBE 170120C00105000 C 01/20/17 105.0 1.12 2.61
ADBE 170120P00035000 P 01/20/17 35.0 0.44 2.21
ADBE 170120P00037500 P 01/20/17 37.5 0.45 3.20
ADBE 170120P00040000 P 01/20/17 40.0 1.55 3.40
ADBE 170120P00042500 P 01/20/17 42.5 1.97 3.70
ADBE 170120P00045000 P 01/20/17 45.0 2.47 4.45
ADBE 170120P00047500 P 01/20/17 47.5 3.00 5.25
ADBE 170120P00050000 P 01/20/17 50.0 3.95 5.55
ADBE 170120P00055000 P 01/20/17 55.0 5.10 6.80
ADBE 170120P00060000 P 01/20/17 60.0 7.00 8.70
ADBE 170120P00062500 P 01/20/17 62.5 8.05 9.40
ADBE 170120P00065000 P 01/20/17 65.0 9.25 12.25
ADBE 170120P00067500 P 01/20/17 67.5 10.55 12.40
ADBE 170120P00070000 P 01/20/17 70.0 11.75 15.30
ADBE 170120P00072500 P 01/20/17 72.5 13.35 16.05
ADBE 170120P00075000 P 01/20/17 75.0 15.05 17.60
ADBE 170120P00077500 P 01/20/17 77.5 16.80 20.35
ADBE 170120P00080000 P 01/20/17 80.0 18.60 22.10
ADBE 170120P00085000 P 01/20/17 85.0 22.40 25.50
ADBE 170120P00090000 P 01/20/17 90.0 25.60 29.70
ADBE 170120P00095000 P 01/20/17 95.0 29.50 33.75
ADBE 170120P00100000 P 01/20/17 100.0 33.80 38.00
ADBE 170120P00105000 P 01/20/17 105.0 38.65 42.40

OPRA data is delayed 15 minutes.