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 (2016-08-12)Premium Content

Adobe Systems Inc (ADBE)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 160916C00050000 C 09/16/16 50.0 49.60 52.30
ADBE 160916C00055000 C 09/16/16 55.0 44.60 47.30
ADBE 160916C00060000 C 09/16/16 60.0 39.60 42.30
ADBE 160916C00065000 C 09/16/16 65.0 34.60 37.30
ADBE 160916C00070000 C 09/16/16 70.0 29.75 32.30
ADBE 160916C00075000 C 09/16/16 75.0 24.80 27.30
ADBE 160916C00080000 C 09/16/16 80.0 19.60 23.55
ADBE 160916C00085000 C 09/16/16 85.0 16.05 17.30
ADBE 160916C00090000 C 09/16/16 90.0 11.05 12.30
ADBE 160916C00092500 C 09/16/16 92.5 8.70 9.80
ADBE 160916C00095000 C 09/16/16 95.0 7.20 7.35
ADBE 160916C00097500 C 09/16/16 97.5 4.95 5.05
ADBE 160916C00100000 C 09/16/16 100.0 2.93 2.99
ADBE 160916C00105000 C 09/16/16 105.0 0.44 0.47
ADBE 160916C00110000 C 09/16/16 110.0 0.00 0.04
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 0.03
ADBE 160916C00135000 C 09/16/16 135.0 0.00 0.03
ADBE 160916C00140000 C 09/16/16 140.0 0.00 0.03
ADBE 160916C00145000 C 09/16/16 145.0 0.00 0.03
ADBE 160916P00050000 P 09/16/16 50.0 0.00 0.03
ADBE 160916P00055000 P 09/16/16 55.0 0.00 0.03
ADBE 160916P00060000 P 09/16/16 60.0 0.00 0.03
ADBE 160916P00065000 P 09/16/16 65.0 0.00 0.03
ADBE 160916P00070000 P 09/16/16 70.0 0.00 0.03
ADBE 160916P00075000 P 09/16/16 75.0 0.00 0.03
ADBE 160916P00080000 P 09/16/16 80.0 0.00 0.04
ADBE 160916P00085000 P 09/16/16 85.0 0.04 0.07
ADBE 160916P00090000 P 09/16/16 90.0 0.07 0.11
ADBE 160916P00092500 P 09/16/16 92.5 0.11 0.15
ADBE 160916P00095000 P 09/16/16 95.0 0.20 0.23
ADBE 160916P00097500 P 09/16/16 97.5 0.41 0.42
ADBE 160916P00100000 P 09/16/16 100.0 0.87 0.89
ADBE 160916P00105000 P 09/16/16 105.0 3.30 3.45
ADBE 160916P00110000 P 09/16/16 110.0 7.50 9.05
ADBE 160916P00115000 P 09/16/16 115.0 10.55 13.35
ADBE 160916P00120000 P 09/16/16 120.0 15.65 18.40
ADBE 160916P00125000 P 09/16/16 125.0 20.95 23.45
ADBE 160916P00130000 P 09/16/16 130.0 25.65 28.45
ADBE 160916P00135000 P 09/16/16 135.0 30.60 33.45
ADBE 160916P00140000 P 09/16/16 140.0 35.55 38.45
ADBE 160916P00145000 P 09/16/16 145.0 40.65 43.45
ADBE 161021C00042500 C 10/21/16 42.5 57.30 61.25
ADBE 161021C00045000 C 10/21/16 45.0 54.90 58.80
ADBE 161021C00047500 C 10/21/16 47.5 52.30 56.45
ADBE 161021C00050000 C 10/21/16 50.0 49.60 52.90
ADBE 161021C00055000 C 10/21/16 55.0 44.60 48.95
ADBE 161021C00060000 C 10/21/16 60.0 39.80 42.85
ADBE 161021C00065000 C 10/21/16 65.0 35.00 37.85
ADBE 161021C00070000 C 10/21/16 70.0 31.10 32.50
ADBE 161021C00072500 C 10/21/16 72.5 28.50 30.10
ADBE 161021C00075000 C 10/21/16 75.0 26.05 27.50
ADBE 161021C00077500 C 10/21/16 77.5 23.40 25.10
ADBE 161021C00080000 C 10/21/16 80.0 21.10 22.55
ADBE 161021C00082500 C 10/21/16 82.5 18.70 20.10
ADBE 161021C00085000 C 10/21/16 85.0 16.25 17.70
ADBE 161021C00087500 C 10/21/16 87.5 13.75 15.50
ADBE 161021C00090000 C 10/21/16 90.0 11.30 13.00
ADBE 161021C00092500 C 10/21/16 92.5 10.60 10.75
ADBE 161021C00095000 C 10/21/16 95.0 8.55 8.70
ADBE 161021C00097500 C 10/21/16 97.5 6.70 6.80
ADBE 161021C00100000 C 10/21/16 100.0 5.05 5.15
ADBE 161021C00105000 C 10/21/16 105.0 2.50 2.56
ADBE 161021C00110000 C 10/21/16 110.0 1.00 1.04
ADBE 161021C00115000 C 10/21/16 115.0 0.35 0.37
ADBE 161021C00120000 C 10/21/16 120.0 0.11 0.13
ADBE 161021C00125000 C 10/21/16 125.0 0.00 0.07
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 0.01
ADBE 161021P00055000 P 10/21/16 55.0 0.01 0.02
ADBE 161021P00060000 P 10/21/16 60.0 0.00 0.02
ADBE 161021P00065000 P 10/21/16 65.0 0.01 0.04
ADBE 161021P00070000 P 10/21/16 70.0 0.05 0.08
ADBE 161021P00072500 P 10/21/16 72.5 0.09 0.10
ADBE 161021P00075000 P 10/21/16 75.0 0.11 0.13
ADBE 161021P00077500 P 10/21/16 77.5 0.15 0.17
ADBE 161021P00080000 P 10/21/16 80.0 0.20 0.21
ADBE 161021P00082500 P 10/21/16 82.5 0.27 0.30
ADBE 161021P00085000 P 10/21/16 85.0 0.37 0.39
ADBE 161021P00087500 P 10/21/16 87.5 0.52 0.54
ADBE 161021P00090000 P 10/21/16 90.0 0.73 0.75
ADBE 161021P00092500 P 10/21/16 92.5 1.03 1.07
ADBE 161021P00095000 P 10/21/16 95.0 1.47 1.51
ADBE 161021P00097500 P 10/21/16 97.5 2.08 2.13
ADBE 161021P00100000 P 10/21/16 100.0 2.91 2.96
ADBE 161021P00105000 P 10/21/16 105.0 5.30 5.45
ADBE 161021P00110000 P 10/21/16 110.0 8.80 8.95
ADBE 161021P00115000 P 10/21/16 115.0 12.45 14.75
ADBE 161021P00120000 P 10/21/16 120.0 17.10 19.45
ADBE 161021P00125000 P 10/21/16 125.0 21.05 24.40
ADBE 170120C00035000 C 01/20/17 35.0 64.65 68.20
ADBE 170120C00037500 C 01/20/17 37.5 62.15 65.55
ADBE 170120C00040000 C 01/20/17 40.0 59.75 63.40
ADBE 170120C00042500 C 01/20/17 42.5 57.30 60.40
ADBE 170120C00045000 C 01/20/17 45.0 55.10 57.90
ADBE 170120C00047500 C 01/20/17 47.5 52.25 55.45
ADBE 170120C00050000 C 01/20/17 50.0 50.00 53.20
ADBE 170120C00055000 C 01/20/17 55.0 46.10 48.15
ADBE 170120C00060000 C 01/20/17 60.0 40.60 43.40
ADBE 170120C00062500 C 01/20/17 62.5 38.60 40.85
ADBE 170120C00065000 C 01/20/17 65.0 35.45 38.70
ADBE 170120C00067500 C 01/20/17 67.5 33.30 36.15
ADBE 170120C00070000 C 01/20/17 70.0 31.10 33.95
ADBE 170120C00072500 C 01/20/17 72.5 28.75 31.20
ADBE 170120C00075000 C 01/20/17 75.0 26.45 28.80
ADBE 170120C00077500 C 01/20/17 77.5 24.05 26.45
ADBE 170120C00080000 C 01/20/17 80.0 22.20 24.10
ADBE 170120C00082500 C 01/20/17 82.5 19.80 21.75
ADBE 170120C00085000 C 01/20/17 85.0 17.30 19.55
ADBE 170120C00087500 C 01/20/17 87.5 16.50 16.95
ADBE 170120C00090000 C 01/20/17 90.0 14.50 14.70
ADBE 170120C00092500 C 01/20/17 92.5 12.50 12.80
ADBE 170120C00095000 C 01/20/17 95.0 10.60 10.85
ADBE 170120C00097500 C 01/20/17 97.5 8.95 9.15
ADBE 170120C00100000 C 01/20/17 100.0 7.40 7.60
ADBE 170120C00105000 C 01/20/17 105.0 4.75 4.95
ADBE 170120C00110000 C 01/20/17 110.0 2.81 2.90
ADBE 170120C00115000 C 01/20/17 115.0 1.52 1.61
ADBE 170120C00120000 C 01/20/17 120.0 0.76 0.84
ADBE 170120C00125000 C 01/20/17 125.0 0.34 0.41
ADBE 170120C00130000 C 01/20/17 130.0 0.15 0.23
ADBE 170120C00135000 C 01/20/17 135.0 0.08 0.11
ADBE 170120C00140000 C 01/20/17 140.0 0.00 0.07
ADBE 170120C00145000 C 01/20/17 145.0 0.00 0.07
ADBE 170120P00035000 P 01/20/17 35.0 0.00 0.03
ADBE 170120P00037500 P 01/20/17 37.5 0.00 0.03
ADBE 170120P00040000 P 01/20/17 40.0 0.00 0.03
ADBE 170120P00042500 P 01/20/17 42.5 0.04 0.05
ADBE 170120P00045000 P 01/20/17 45.0 0.03 0.08
ADBE 170120P00047500 P 01/20/17 47.5 0.05 0.12
ADBE 170120P00050000 P 01/20/17 50.0 0.08 0.15
ADBE 170120P00055000 P 01/20/17 55.0 0.14 0.21
ADBE 170120P00060000 P 01/20/17 60.0 0.22 0.29
ADBE 170120P00062500 P 01/20/17 62.5 0.30 0.34
ADBE 170120P00065000 P 01/20/17 65.0 0.35 0.39
ADBE 170120P00067500 P 01/20/17 67.5 0.42 0.47
ADBE 170120P00070000 P 01/20/17 70.0 0.50 0.55
ADBE 170120P00072500 P 01/20/17 72.5 0.62 0.66
ADBE 170120P00075000 P 01/20/17 75.0 0.74 0.77
ADBE 170120P00077500 P 01/20/17 77.5 0.88 1.03
ADBE 170120P00080000 P 01/20/17 80.0 1.06 1.10
ADBE 170120P00082500 P 01/20/17 82.5 1.28 1.31
ADBE 170120P00085000 P 01/20/17 85.0 1.55 1.64
ADBE 170120P00087500 P 01/20/17 87.5 1.89 1.94
ADBE 170120P00090000 P 01/20/17 90.0 2.26 2.36
ADBE 170120P00092500 P 01/20/17 92.5 2.76 2.88
ADBE 170120P00095000 P 01/20/17 95.0 3.40 3.55
ADBE 170120P00097500 P 01/20/17 97.5 4.15 4.30
ADBE 170120P00100000 P 01/20/17 100.0 5.10 5.20
ADBE 170120P00105000 P 01/20/17 105.0 7.45 7.55
ADBE 170120P00110000 P 01/20/17 110.0 10.45 10.60
ADBE 170120P00115000 P 01/20/17 115.0 14.15 14.35
ADBE 170120P00120000 P 01/20/17 120.0 18.15 18.60
ADBE 170120P00125000 P 01/20/17 125.0 22.35 24.50
ADBE 170120P00130000 P 01/20/17 130.0 27.10 29.45
ADBE 170120P00135000 P 01/20/17 135.0 31.05 33.60
ADBE 170120P00140000 P 01/20/17 140.0 36.10 38.70
ADBE 170120P00145000 P 01/20/17 145.0 40.65 43.70
ADBE 170421C00050000 C 04/21/17 50.0 50.75 53.95
ADBE 170421C00055000 C 04/21/17 55.0 46.15 49.00
ADBE 170421C00060000 C 04/21/17 60.0 41.25 44.30
ADBE 170421C00065000 C 04/21/17 65.0 36.50 38.95
ADBE 170421C00070000 C 04/21/17 70.0 31.80 34.35
ADBE 170421C00075000 C 04/21/17 75.0 27.20 29.60
ADBE 170421C00080000 C 04/21/17 80.0 22.65 25.05
ADBE 170421C00085000 C 04/21/17 85.0 20.00 20.25
ADBE 170421C00090000 C 04/21/17 90.0 16.10 16.30
ADBE 170421C00092500 C 04/21/17 92.5 14.10 14.50
ADBE 170421C00095000 C 04/21/17 95.0 12.45 12.70
ADBE 170421C00097500 C 04/21/17 97.5 10.85 11.05
ADBE 170421C00100000 C 04/21/17 100.0 9.35 9.50
ADBE 170421C00105000 C 04/21/17 105.0 6.70 6.85
ADBE 170421C00110000 C 04/21/17 110.0 4.60 4.75
ADBE 170421C00115000 C 04/21/17 115.0 2.99 3.15
ADBE 170421C00120000 C 04/21/17 120.0 1.85 1.95
ADBE 170421C00125000 C 04/21/17 125.0 1.09 1.18
ADBE 170421C00130000 C 04/21/17 130.0 0.61 0.68
ADBE 170421C00135000 C 04/21/17 135.0 0.32 0.38
ADBE 170421C00140000 C 04/21/17 140.0 0.16 0.22
ADBE 170421C00145000 C 04/21/17 145.0 0.07 0.13
ADBE 170421C00150000 C 04/21/17 150.0 0.01 0.08
ADBE 170421P00050000 P 04/21/17 50.0 0.26 0.34
ADBE 170421P00055000 P 04/21/17 55.0 0.37 0.45
ADBE 170421P00060000 P 04/21/17 60.0 0.52 0.60
ADBE 170421P00065000 P 04/21/17 65.0 0.71 0.79
ADBE 170421P00070000 P 04/21/17 70.0 0.98 1.06
ADBE 170421P00075000 P 04/21/17 75.0 1.35 1.44
ADBE 170421P00080000 P 04/21/17 80.0 1.88 1.96
ADBE 170421P00085000 P 04/21/17 85.0 2.60 2.70
ADBE 170421P00090000 P 04/21/17 90.0 3.60 3.75
ADBE 170421P00092500 P 04/21/17 92.5 4.25 4.40
ADBE 170421P00095000 P 04/21/17 95.0 5.00 5.15
ADBE 170421P00097500 P 04/21/17 97.5 5.85 6.00
ADBE 170421P00100000 P 04/21/17 100.0 6.80 7.00
ADBE 170421P00105000 P 04/21/17 105.0 9.15 9.30
ADBE 170421P00110000 P 04/21/17 110.0 12.00 12.20
ADBE 170421P00115000 P 04/21/17 115.0 15.40 15.60
ADBE 170421P00120000 P 04/21/17 120.0 19.25 19.70
ADBE 170421P00125000 P 04/21/17 125.0 23.45 25.40
ADBE 170421P00130000 P 04/21/17 130.0 26.95 29.85
ADBE 170421P00135000 P 04/21/17 135.0 32.05 34.60
ADBE 170421P00140000 P 04/21/17 140.0 36.05 39.65
ADBE 170421P00145000 P 04/21/17 145.0 40.70 44.65
ADBE 170421P00150000 P 04/21/17 150.0 46.10 49.65
ADBE 180119C00037500 C 01/19/18 37.5 62.55 67.50
ADBE 180119C00040000 C 01/19/18 40.0 60.50 65.00
ADBE 180119C00042500 C 01/19/18 42.5 58.00 62.50
ADBE 180119C00045000 C 01/19/18 45.0 55.55 60.50
ADBE 180119C00047500 C 01/19/18 47.5 53.50 58.00
ADBE 180119C00050000 C 01/19/18 50.0 51.00 55.50
ADBE 180119C00055000 C 01/19/18 55.0 46.50 51.00
ADBE 180119C00060000 C 01/19/18 60.0 42.00 46.50
ADBE 180119C00065000 C 01/19/18 65.0 37.50 42.00
ADBE 180119C00067500 C 01/19/18 67.5 35.65 40.00
ADBE 180119C00070000 C 01/19/18 70.0 33.50 37.45
ADBE 180119C00072500 C 01/19/18 72.5 31.40 34.75
ADBE 180119C00075000 C 01/19/18 75.0 29.80 33.50
ADBE 180119C00077500 C 01/19/18 77.5 28.00 31.15
ADBE 180119C00080000 C 01/19/18 80.0 26.00 28.55
ADBE 180119C00082500 C 01/19/18 82.5 24.10 26.75
ADBE 180119C00085000 C 01/19/18 85.0 22.25 25.40
ADBE 180119C00087500 C 01/19/18 87.5 20.50 23.60
ADBE 180119C00090000 C 01/19/18 90.0 18.75 21.85
ADBE 180119C00092500 C 01/19/18 92.5 17.10 19.55
ADBE 180119C00095000 C 01/19/18 95.0 17.05 17.30
ADBE 180119C00097500 C 01/19/18 97.5 15.55 15.80
ADBE 180119C00100000 C 01/19/18 100.0 14.10 14.20
ADBE 180119C00105000 C 01/19/18 105.0 11.50 11.75
ADBE 180119C00110000 C 01/19/18 110.0 9.20 9.35
ADBE 180119C00115000 C 01/19/18 115.0 7.25 7.40
ADBE 180119C00120000 C 01/19/18 120.0 5.60 5.80
ADBE 180119C00125000 C 01/19/18 125.0 4.25 4.45
ADBE 180119C00130000 C 01/19/18 130.0 3.10 3.35
ADBE 180119C00135000 C 01/19/18 135.0 2.24 2.48
ADBE 180119C00140000 C 01/19/18 140.0 1.71 1.84
ADBE 180119P00037500 P 01/19/18 37.5 0.51 0.60
ADBE 180119P00040000 P 01/19/18 40.0 0.59 0.70
ADBE 180119P00042500 P 01/19/18 42.5 0.69 0.78
ADBE 180119P00045000 P 01/19/18 45.0 0.80 0.89
ADBE 180119P00047500 P 01/19/18 47.5 0.91 1.02
ADBE 180119P00050000 P 01/19/18 50.0 1.04 1.15
ADBE 180119P00055000 P 01/19/18 55.0 1.30 1.47
ADBE 180119P00060000 P 01/19/18 60.0 1.71 1.86
ADBE 180119P00065000 P 01/19/18 65.0 2.15 2.37
ADBE 180119P00067500 P 01/19/18 67.5 2.48 2.65
ADBE 180119P00070000 P 01/19/18 70.0 2.76 2.98
ADBE 180119P00072500 P 01/19/18 72.5 3.15 3.35
ADBE 180119P00075000 P 01/19/18 75.0 3.55 3.80
ADBE 180119P00077500 P 01/19/18 77.5 4.00 4.15
ADBE 180119P00080000 P 01/19/18 80.0 4.50 4.70
ADBE 180119P00082500 P 01/19/18 82.5 5.05 5.20
ADBE 180119P00085000 P 01/19/18 85.0 5.60 5.85
ADBE 180119P00087500 P 01/19/18 87.5 6.35 6.50
ADBE 180119P00090000 P 01/19/18 90.0 7.10 7.25
ADBE 180119P00092500 P 01/19/18 92.5 7.90 8.10
ADBE 180119P00095000 P 01/19/18 95.0 8.70 8.95
ADBE 180119P00097500 P 01/19/18 97.5 9.75 9.95
ADBE 180119P00100000 P 01/19/18 100.0 10.80 10.90
ADBE 180119P00105000 P 01/19/18 105.0 13.15 13.25
ADBE 180119P00110000 P 01/19/18 110.0 15.80 15.95
ADBE 180119P00115000 P 01/19/18 115.0 18.85 19.15
ADBE 180119P00120000 P 01/19/18 120.0 22.20 22.50
ADBE 180119P00125000 P 01/19/18 125.0 25.85 26.15
ADBE 180119P00130000 P 01/19/18 130.0 29.50 30.15
ADBE 180119P00135000 P 01/19/18 135.0 33.40 36.15
ADBE 180119P00140000 P 01/19/18 140.0 37.40 40.55

OPRA data is delayed 15 minutes.