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 (2014-11-14)Premium Content

Adobe Systems (ADBE)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150220C00060000 C 02/20/15 60.0 13.05 14.55
ADBE 150220C00065000 C 02/20/15 65.0 8.15 9.60
ADBE 150220C00067500 C 02/20/15 67.5 5.85 7.20
ADBE 150220C00070000 C 02/20/15 70.0 4.30 4.60
ADBE 150220C00072500 C 02/20/15 72.5 2.51 2.59
ADBE 150220C00075000 C 02/20/15 75.0 1.11 1.15
ADBE 150220C00077500 C 02/20/15 77.5 0.38 0.43
ADBE 150220C00080000 C 02/20/15 80.0 0.14 0.15
ADBE 150220C00082500 C 02/20/15 82.5 0.01 0.09
ADBE 150220C00085000 C 02/20/15 85.0 0.00 0.05
ADBE 150220C00090000 C 02/20/15 90.0 0.00 0.04
ADBE 150220P00060000 P 02/20/15 60.0 0.05 0.12
ADBE 150220P00065000 P 02/20/15 65.0 0.10 0.18
ADBE 150220P00067500 P 02/20/15 67.5 0.19 0.25
ADBE 150220P00070000 P 02/20/15 70.0 0.41 0.46
ADBE 150220P00072500 P 02/20/15 72.5 0.93 1.01
ADBE 150220P00075000 P 02/20/15 75.0 2.01 2.10
ADBE 150220P00077500 P 02/20/15 77.5 3.70 4.05
ADBE 150220P00080000 P 02/20/15 80.0 5.65 6.70
ADBE 150220P00082500 P 02/20/15 82.5 8.05 9.50
ADBE 150220P00085000 P 02/20/15 85.0 10.45 12.10
ADBE 150220P00090000 P 02/20/15 90.0 14.45 17.75
ADBE 150320C00055000 C 03/20/15 55.0 18.20 19.95
ADBE 150320C00060000 C 03/20/15 60.0 13.30 15.10
ADBE 150320C00062500 C 03/20/15 62.5 10.80 12.40
ADBE 150320C00065000 C 03/20/15 65.0 8.80 10.10
ADBE 150320C00067500 C 03/20/15 67.5 7.45 7.80
ADBE 150320C00070000 C 03/20/15 70.0 5.35 5.80
ADBE 150320C00072500 C 03/20/15 72.5 3.75 3.95
ADBE 150320C00075000 C 03/20/15 75.0 2.45 2.57
ADBE 150320C00077500 C 03/20/15 77.5 1.46 1.55
ADBE 150320C00080000 C 03/20/15 80.0 0.81 0.90
ADBE 150320C00085000 C 03/20/15 85.0 0.23 0.29
ADBE 150320C00090000 C 03/20/15 90.0 0.05 0.12
ADBE 150320C00095000 C 03/20/15 95.0 0.01 0.09
ADBE 150320C00100000 C 03/20/15 100.0 0.00 0.07
ADBE 150320P00055000 P 03/20/15 55.0 0.12 0.21
ADBE 150320P00060000 P 03/20/15 60.0 0.25 0.34
ADBE 150320P00062500 P 03/20/15 62.5 0.36 0.45
ADBE 150320P00065000 P 03/20/15 65.0 0.56 0.64
ADBE 150320P00067500 P 03/20/15 67.5 0.90 0.96
ADBE 150320P00070000 P 03/20/15 70.0 1.43 1.49
ADBE 150320P00072500 P 03/20/15 72.5 2.21 2.29
ADBE 150320P00075000 P 03/20/15 75.0 3.30 3.45
ADBE 150320P00077500 P 03/20/15 77.5 4.85 5.00
ADBE 150320P00080000 P 03/20/15 80.0 6.55 6.95
ADBE 150320P00085000 P 03/20/15 85.0 10.75 12.25
ADBE 150320P00090000 P 03/20/15 90.0 15.50 17.10
ADBE 150320P00095000 P 03/20/15 95.0 20.50 22.20
ADBE 150320P00100000 P 03/20/15 100.0 24.45 27.80
ADBE 150417C00035000 C 04/17/15 35.0 37.20 40.80
ADBE 150417C00037500 C 04/17/15 37.5 34.75 38.20
ADBE 150417C00040000 C 04/17/15 40.0 32.20 35.70
ADBE 150417C00042500 C 04/17/15 42.5 29.70 33.20
ADBE 150417C00045000 C 04/17/15 45.0 27.30 30.75
ADBE 150417C00047500 C 04/17/15 47.5 24.70 27.95
ADBE 150417C00050000 C 04/17/15 50.0 22.45 25.50
ADBE 150417C00055000 C 04/17/15 55.0 17.50 20.65
ADBE 150417C00060000 C 04/17/15 60.0 12.75 14.95
ADBE 150417C00062500 C 04/17/15 62.5 11.20 12.60
ADBE 150417C00065000 C 04/17/15 65.0 9.75 10.35
ADBE 150417C00067500 C 04/17/15 67.5 7.75 8.15
ADBE 150417C00070000 C 04/17/15 70.0 5.90 6.05
ADBE 150417C00072500 C 04/17/15 72.5 4.25 4.40
ADBE 150417C00075000 C 04/17/15 75.0 2.92 3.05
ADBE 150417C00077500 C 04/17/15 77.5 1.93 1.99
ADBE 150417C00080000 C 04/17/15 80.0 1.19 1.26
ADBE 150417C00085000 C 04/17/15 85.0 0.40 0.47
ADBE 150417C00090000 C 04/17/15 90.0 0.12 0.20
ADBE 150417C00095000 C 04/17/15 95.0 0.03 0.12
ADBE 150417P00035000 P 04/17/15 35.0 0.00 0.04
ADBE 150417P00037500 P 04/17/15 37.5 0.02 0.05
ADBE 150417P00040000 P 04/17/15 40.0 0.01 0.06
ADBE 150417P00042500 P 04/17/15 42.5 0.03 0.08
ADBE 150417P00045000 P 04/17/15 45.0 0.04 0.12
ADBE 150417P00047500 P 04/17/15 47.5 0.07 0.15
ADBE 150417P00050000 P 04/17/15 50.0 0.10 0.19
ADBE 150417P00055000 P 04/17/15 55.0 0.20 0.31
ADBE 150417P00060000 P 04/17/15 60.0 0.38 0.49
ADBE 150417P00062500 P 04/17/15 62.5 0.54 0.64
ADBE 150417P00065000 P 04/17/15 65.0 0.82 0.88
ADBE 150417P00067500 P 04/17/15 67.5 1.23 1.29
ADBE 150417P00070000 P 04/17/15 70.0 1.82 1.89
ADBE 150417P00072500 P 04/17/15 72.5 2.66 2.75
ADBE 150417P00075000 P 04/17/15 75.0 3.80 3.95
ADBE 150417P00077500 P 04/17/15 77.5 5.25 5.40
ADBE 150417P00080000 P 04/17/15 80.0 7.00 7.20
ADBE 150417P00085000 P 04/17/15 85.0 10.95 12.30
ADBE 150417P00090000 P 04/17/15 90.0 14.50 17.15
ADBE 150417P00095000 P 04/17/15 95.0 19.40 22.20
ADBE 150717C00042500 C 07/17/15 42.5 30.00 32.55
ADBE 150717C00045000 C 07/17/15 45.0 27.55 30.70
ADBE 150717C00047500 C 07/17/15 47.5 25.10 27.80
ADBE 150717C00050000 C 07/17/15 50.0 22.80 25.35
ADBE 150717C00055000 C 07/17/15 55.0 18.05 20.25
ADBE 150717C00060000 C 07/17/15 60.0 14.40 15.70
ADBE 150717C00062500 C 07/17/15 62.5 12.95 13.55
ADBE 150717C00065000 C 07/17/15 65.0 10.95 11.45
ADBE 150717C00067500 C 07/17/15 67.5 9.15 9.35
ADBE 150717C00070000 C 07/17/15 70.0 7.45 7.60
ADBE 150717C00072500 C 07/17/15 72.5 5.95 6.05
ADBE 150717C00075000 C 07/17/15 75.0 4.60 4.75
ADBE 150717C00077500 C 07/17/15 77.5 3.50 3.65
ADBE 150717C00080000 C 07/17/15 80.0 2.62 2.71
ADBE 150717C00082500 C 07/17/15 82.5 1.91 2.00
ADBE 150717C00085000 C 07/17/15 85.0 1.36 1.44
ADBE 150717C00090000 C 07/17/15 90.0 0.64 0.74
ADBE 150717C00095000 C 07/17/15 95.0 0.29 0.38
ADBE 150717P00042500 P 07/17/15 42.5 0.16 0.24
ADBE 150717P00045000 P 07/17/15 45.0 0.20 0.30
ADBE 150717P00047500 P 07/17/15 47.5 0.26 0.37
ADBE 150717P00050000 P 07/17/15 50.0 0.34 0.46
ADBE 150717P00055000 P 07/17/15 55.0 0.58 0.71
ADBE 150717P00060000 P 07/17/15 60.0 1.02 1.15
ADBE 150717P00062500 P 07/17/15 62.5 1.40 1.48
ADBE 150717P00065000 P 07/17/15 65.0 1.86 1.96
ADBE 150717P00067500 P 07/17/15 67.5 2.48 2.59
ADBE 150717P00070000 P 07/17/15 70.0 3.25 3.40
ADBE 150717P00072500 P 07/17/15 72.5 4.20 4.35
ADBE 150717P00075000 P 07/17/15 75.0 5.40 5.55
ADBE 150717P00077500 P 07/17/15 77.5 6.75 6.95
ADBE 150717P00080000 P 07/17/15 80.0 8.35 8.55
ADBE 150717P00082500 P 07/17/15 82.5 10.10 10.35
ADBE 150717P00085000 P 07/17/15 85.0 12.05 12.30
ADBE 150717P00090000 P 07/17/15 90.0 14.95 17.60
ADBE 150717P00095000 P 07/17/15 95.0 19.60 22.40
ADBE 160115C00025000 C 01/15/16 25.0 47.00 51.80
ADBE 160115C00030000 C 01/15/16 30.0 42.35 45.95
ADBE 160115C00033000 C 01/15/16 33.0 39.20 43.50
ADBE 160115C00035000 C 01/15/16 35.0 37.50 41.10
ADBE 160115C00038000 C 01/15/16 38.0 34.40 38.85
ADBE 160115C00040000 C 01/15/16 40.0 32.70 36.50
ADBE 160115C00043000 C 01/15/16 43.0 29.85 32.85
ADBE 160115C00045000 C 01/15/16 45.0 27.95 30.95
ADBE 160115C00047000 C 01/15/16 47.0 26.10 29.15
ADBE 160115C00050000 C 01/15/16 50.0 23.35 26.45
ADBE 160115C00052500 C 01/15/16 52.5 22.15 23.80
ADBE 160115C00055000 C 01/15/16 55.0 20.05 21.60
ADBE 160115C00057500 C 01/15/16 57.5 18.10 19.50
ADBE 160115C00060000 C 01/15/16 60.0 16.15 17.45
ADBE 160115C00062500 C 01/15/16 62.5 14.20 15.55
ADBE 160115C00065000 C 01/15/16 65.0 12.45 13.70
ADBE 160115C00067500 C 01/15/16 67.5 11.55 11.75
ADBE 160115C00070000 C 01/15/16 70.0 9.95 10.20
ADBE 160115C00072500 C 01/15/16 72.5 8.55 8.80
ADBE 160115C00075000 C 01/15/16 75.0 7.30 7.40
ADBE 160115C00077500 C 01/15/16 77.5 6.15 6.35
ADBE 160115C00080000 C 01/15/16 80.0 5.15 5.35
ADBE 160115C00082500 C 01/15/16 82.5 4.30 4.45
ADBE 160115C00085000 C 01/15/16 85.0 3.50 3.70
ADBE 160115C00090000 C 01/15/16 90.0 2.36 2.51
ADBE 160115C00095000 C 01/15/16 95.0 1.52 1.66
ADBE 160115C00100000 C 01/15/16 100.0 0.95 1.10
ADBE 160115C00105000 C 01/15/16 105.0 0.62 0.73
ADBE 160115C00110000 C 01/15/16 110.0 0.38 0.48
ADBE 160115P00025000 P 01/15/16 25.0 0.07 0.18
ADBE 160115P00030000 P 01/15/16 30.0 0.14 0.27
ADBE 160115P00033000 P 01/15/16 33.0 0.20 0.32
ADBE 160115P00035000 P 01/15/16 35.0 0.25 0.36
ADBE 160115P00038000 P 01/15/16 38.0 0.34 0.45
ADBE 160115P00040000 P 01/15/16 40.0 0.41 0.52
ADBE 160115P00043000 P 01/15/16 43.0 0.55 0.67
ADBE 160115P00045000 P 01/15/16 45.0 0.66 0.79
ADBE 160115P00047000 P 01/15/16 47.0 0.81 0.92
ADBE 160115P00050000 P 01/15/16 50.0 1.03 1.18
ADBE 160115P00052500 P 01/15/16 52.5 1.28 1.44
ADBE 160115P00055000 P 01/15/16 55.0 1.61 1.76
ADBE 160115P00057500 P 01/15/16 57.5 2.01 2.16
ADBE 160115P00060000 P 01/15/16 60.0 2.50 2.64
ADBE 160115P00062500 P 01/15/16 62.5 3.05 3.25
ADBE 160115P00065000 P 01/15/16 65.0 3.75 3.95
ADBE 160115P00067500 P 01/15/16 67.5 4.55 4.75
ADBE 160115P00070000 P 01/15/16 70.0 5.50 5.65
ADBE 160115P00072500 P 01/15/16 72.5 6.55 6.75
ADBE 160115P00075000 P 01/15/16 75.0 7.75 8.00
ADBE 160115P00077500 P 01/15/16 77.5 9.10 9.35
ADBE 160115P00080000 P 01/15/16 80.0 10.60 10.85
ADBE 160115P00082500 P 01/15/16 82.5 12.25 12.45
ADBE 160115P00085000 P 01/15/16 85.0 14.00 14.25
ADBE 160115P00090000 P 01/15/16 90.0 17.80 18.10
ADBE 160115P00095000 P 01/15/16 95.0 20.75 23.30
ADBE 160115P00100000 P 01/15/16 100.0 26.05 27.85
ADBE 160115P00105000 P 01/15/16 105.0 29.20 32.55
ADBE 160115P00110000 P 01/15/16 110.0 34.00 38.30
ADBE 170120C00035000 C 01/20/17 35.0 38.15 42.95
ADBE 170120C00037500 C 01/20/17 37.5 35.95 39.80
ADBE 170120C00040000 C 01/20/17 40.0 33.85 37.50
ADBE 170120C00042500 C 01/20/17 42.5 31.45 35.70
ADBE 170120C00045000 C 01/20/17 45.0 29.35 33.40
ADBE 170120C00047500 C 01/20/17 47.5 27.05 30.90
ADBE 170120C00050000 C 01/20/17 50.0 25.30 28.85
ADBE 170120C00055000 C 01/20/17 55.0 21.65 25.55
ADBE 170120C00060000 C 01/20/17 60.0 17.95 21.95
ADBE 170120C00062500 C 01/20/17 62.5 17.15 19.75
ADBE 170120C00065000 C 01/20/17 65.0 15.60 17.40
ADBE 170120C00067500 C 01/20/17 67.5 14.25 15.85
ADBE 170120C00070000 C 01/20/17 70.0 12.75 14.35
ADBE 170120C00072500 C 01/20/17 72.5 11.60 13.00
ADBE 170120C00075000 C 01/20/17 75.0 10.40 11.75
ADBE 170120C00077500 C 01/20/17 77.5 7.75 10.65
ADBE 170120C00080000 C 01/20/17 80.0 8.25 9.80
ADBE 170120C00082500 C 01/20/17 82.5 7.30 10.50
ADBE 170120C00085000 C 01/20/17 85.0 6.45 7.95
ADBE 170120C00090000 C 01/20/17 90.0 5.00 6.35
ADBE 170120C00095000 C 01/20/17 95.0 3.80 5.10
ADBE 170120C00100000 C 01/20/17 100.0 2.91 3.85
ADBE 170120C00105000 C 01/20/17 105.0 2.20 3.10
ADBE 170120C00110000 C 01/20/17 110.0 1.65 2.39
ADBE 170120P00035000 P 01/20/17 35.0 0.00 1.06
ADBE 170120P00037500 P 01/20/17 37.5 0.27 1.25
ADBE 170120P00040000 P 01/20/17 40.0 0.12 1.58
ADBE 170120P00042500 P 01/20/17 42.5 1.00 1.88
ADBE 170120P00045000 P 01/20/17 45.0 1.36 2.18
ADBE 170120P00047500 P 01/20/17 47.5 2.00 2.63
ADBE 170120P00050000 P 01/20/17 50.0 1.11 3.90
ADBE 170120P00055000 P 01/20/17 55.0 1.86 4.20
ADBE 170120P00060000 P 01/20/17 60.0 2.98 5.60
ADBE 170120P00062500 P 01/20/17 62.5 3.70 6.60
ADBE 170120P00065000 P 01/20/17 65.0 4.45 7.30
ADBE 170120P00067500 P 01/20/17 67.5 5.50 8.65
ADBE 170120P00070000 P 01/20/17 70.0 6.30 9.45
ADBE 170120P00072500 P 01/20/17 72.5 8.10 10.60
ADBE 170120P00075000 P 01/20/17 75.0 8.85 11.90
ADBE 170120P00077500 P 01/20/17 77.5 10.15 13.30
ADBE 170120P00080000 P 01/20/17 80.0 11.75 15.20
ADBE 170120P00082500 P 01/20/17 82.5 13.20 16.40
ADBE 170120P00085000 P 01/20/17 85.0 14.65 18.10
ADBE 170120P00090000 P 01/20/17 90.0 18.20 21.50
ADBE 170120P00095000 P 01/20/17 95.0 22.95 25.40
ADBE 170120P00100000 P 01/20/17 100.0 26.10 29.50
ADBE 170120P00105000 P 01/20/17 105.0 30.25 34.40
ADBE 170120P00110000 P 01/20/17 110.0 34.80 39.15

OPRA data is delayed 15 minutes.