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 Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 141018C00040000 C 10/18/14 40.0 27.35 29.20
ADBE 141018C00045000 C 10/18/14 45.0 22.40 24.20
ADBE 141018C00050000 C 10/18/14 50.0 18.50 19.20
ADBE 141018C00052500 C 10/18/14 52.5 16.00 16.70
ADBE 141018C00055000 C 10/18/14 55.0 13.50 14.10
ADBE 141018C00057500 C 10/18/14 57.5 11.05 11.60
ADBE 141018C00060000 C 10/18/14 60.0 8.55 9.15
ADBE 141018C00062500 C 10/18/14 62.5 6.10 6.65
ADBE 141018C00065000 C 10/18/14 65.0 4.05 4.20
ADBE 141018C00067500 C 10/18/14 67.5 2.01 2.11
ADBE 141018C00070000 C 10/18/14 70.0 0.75 0.77
ADBE 141018C00072500 C 10/18/14 72.5 0.23 0.25
ADBE 141018C00075000 C 10/18/14 75.0 0.06 0.10
ADBE 141018C00077500 C 10/18/14 77.5 0.03 0.08
ADBE 141018C00080000 C 10/18/14 80.0 0.00 0.05
ADBE 141018C00082500 C 10/18/14 82.5 0.00 0.04
ADBE 141018C00085000 C 10/18/14 85.0 0.00 0.04
ADBE 141018C00090000 C 10/18/14 90.0 0.00 0.03
ADBE 141018P00040000 P 10/18/14 40.0 0.00 0.01
ADBE 141018P00045000 P 10/18/14 45.0 0.00 0.01
ADBE 141018P00050000 P 10/18/14 50.0 0.00 0.03
ADBE 141018P00052500 P 10/18/14 52.5 0.00 0.03
ADBE 141018P00055000 P 10/18/14 55.0 0.00 0.04
ADBE 141018P00057500 P 10/18/14 57.5 0.01 0.08
ADBE 141018P00060000 P 10/18/14 60.0 0.03 0.11
ADBE 141018P00062500 P 10/18/14 62.5 0.08 0.12
ADBE 141018P00065000 P 10/18/14 65.0 0.21 0.26
ADBE 141018P00067500 P 10/18/14 67.5 0.67 0.70
ADBE 141018P00070000 P 10/18/14 70.0 1.90 1.94
ADBE 141018P00072500 P 10/18/14 72.5 3.80 4.20
ADBE 141018P00075000 P 10/18/14 75.0 6.00 6.55
ADBE 141018P00077500 P 10/18/14 77.5 8.50 9.05
ADBE 141018P00080000 P 10/18/14 80.0 10.95 11.50
ADBE 141018P00082500 P 10/18/14 82.5 12.35 14.20
ADBE 141018P00085000 P 10/18/14 85.0 14.85 16.60
ADBE 141018P00090000 P 10/18/14 90.0 19.00 22.65
ADBE 141122C00050000 C 11/22/14 50.0 18.55 19.70
ADBE 141122C00055000 C 11/22/14 55.0 13.60 14.70
ADBE 141122C00057500 C 11/22/14 57.5 11.15 12.25
ADBE 141122C00060000 C 11/22/14 60.0 8.80 9.80
ADBE 141122C00062500 C 11/22/14 62.5 6.55 7.10
ADBE 141122C00065000 C 11/22/14 65.0 4.45 4.90
ADBE 141122C00067500 C 11/22/14 67.5 2.96 3.05
ADBE 141122C00070000 C 11/22/14 70.0 1.66 1.73
ADBE 141122C00072500 C 11/22/14 72.5 0.84 0.89
ADBE 141122C00075000 C 11/22/14 75.0 0.37 0.43
ADBE 141122C00080000 C 11/22/14 80.0 0.07 0.14
ADBE 141122C00085000 C 11/22/14 85.0 0.01 0.07
ADBE 141122P00050000 P 11/22/14 50.0 0.02 0.07
ADBE 141122P00055000 P 11/22/14 55.0 0.08 0.14
ADBE 141122P00057500 P 11/22/14 57.5 0.13 0.19
ADBE 141122P00060000 P 11/22/14 60.0 0.24 0.29
ADBE 141122P00062500 P 11/22/14 62.5 0.44 0.48
ADBE 141122P00065000 P 11/22/14 65.0 0.86 0.89
ADBE 141122P00067500 P 11/22/14 67.5 1.57 1.63
ADBE 141122P00070000 P 11/22/14 70.0 2.76 2.83
ADBE 141122P00072500 P 11/22/14 72.5 4.40 4.55
ADBE 141122P00075000 P 11/22/14 75.0 6.35 6.70
ADBE 141122P00080000 P 11/22/14 80.0 10.50 11.60
ADBE 141122P00085000 P 11/22/14 85.0 15.40 16.50
ADBE 150117C00018000 C 01/17/15 18.0 49.35 53.00
ADBE 150117C00020000 C 01/17/15 20.0 47.55 49.90
ADBE 150117C00023000 C 01/17/15 23.0 44.35 48.05
ADBE 150117C00025000 C 01/17/15 25.0 42.55 44.90
ADBE 150117C00028000 C 01/17/15 28.0 39.45 43.05
ADBE 150117C00030000 C 01/17/15 30.0 37.35 41.05
ADBE 150117C00032000 C 01/17/15 32.0 35.35 38.95
ADBE 150117C00035000 C 01/17/15 35.0 33.55 34.85
ADBE 150117C00037000 C 01/17/15 37.0 31.55 32.90
ADBE 150117C00040000 C 01/17/15 40.0 28.60 29.75
ADBE 150117C00042000 C 01/17/15 42.0 26.60 27.80
ADBE 150117C00045000 C 01/17/15 45.0 23.65 24.80
ADBE 150117C00047000 C 01/17/15 47.0 21.65 22.85
ADBE 150117C00050000 C 01/17/15 50.0 18.75 19.85
ADBE 150117C00052500 C 01/17/15 52.5 16.35 17.45
ADBE 150117C00055000 C 01/17/15 55.0 14.00 15.00
ADBE 150117C00057500 C 01/17/15 57.5 11.70 12.70
ADBE 150117C00060000 C 01/17/15 60.0 9.55 10.05
ADBE 150117C00062500 C 01/17/15 62.5 7.75 8.00
ADBE 150117C00065000 C 01/17/15 65.0 5.95 6.10
ADBE 150117C00067500 C 01/17/15 67.5 4.35 4.50
ADBE 150117C00070000 C 01/17/15 70.0 3.05 3.20
ADBE 150117C00072500 C 01/17/15 72.5 2.09 2.16
ADBE 150117C00075000 C 01/17/15 75.0 1.37 1.42
ADBE 150117C00077500 C 01/17/15 77.5 0.87 0.92
ADBE 150117C00080000 C 01/17/15 80.0 0.52 0.59
ADBE 150117C00082500 C 01/17/15 82.5 0.33 0.38
ADBE 150117C00085000 C 01/17/15 85.0 0.20 0.26
ADBE 150117C00090000 C 01/17/15 90.0 0.06 0.14
ADBE 150117C00095000 C 01/17/15 95.0 0.01 0.08
ADBE 150117C00100000 C 01/17/15 100.0 0.00 0.06
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.02
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.02
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.03
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.02
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.03
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.03
ADBE 150117P00032000 P 01/17/15 32.0 0.00 0.03
ADBE 150117P00035000 P 01/17/15 35.0 0.01 0.04
ADBE 150117P00037000 P 01/17/15 37.0 0.01 0.04
ADBE 150117P00040000 P 01/17/15 40.0 0.02 0.07
ADBE 150117P00042000 P 01/17/15 42.0 0.04 0.10
ADBE 150117P00045000 P 01/17/15 45.0 0.08 0.16
ADBE 150117P00047000 P 01/17/15 47.0 0.12 0.20
ADBE 150117P00050000 P 01/17/15 50.0 0.19 0.26
ADBE 150117P00052500 P 01/17/15 52.5 0.27 0.36
ADBE 150117P00055000 P 01/17/15 55.0 0.40 0.47
ADBE 150117P00057500 P 01/17/15 57.5 0.61 0.68
ADBE 150117P00060000 P 01/17/15 60.0 0.93 0.97
ADBE 150117P00062500 P 01/17/15 62.5 1.37 1.43
ADBE 150117P00065000 P 01/17/15 65.0 2.02 2.10
ADBE 150117P00067500 P 01/17/15 67.5 2.98 3.05
ADBE 150117P00070000 P 01/17/15 70.0 4.15 4.25
ADBE 150117P00072500 P 01/17/15 72.5 5.65 5.75
ADBE 150117P00075000 P 01/17/15 75.0 7.40 7.55
ADBE 150117P00077500 P 01/17/15 77.5 9.30 9.65
ADBE 150117P00080000 P 01/17/15 80.0 11.00 12.00
ADBE 150117P00082500 P 01/17/15 82.5 13.05 14.30
ADBE 150117P00085000 P 01/17/15 85.0 15.55 16.70
ADBE 150117P00090000 P 01/17/15 90.0 20.40 21.55
ADBE 150117P00095000 P 01/17/15 95.0 25.20 26.60
ADBE 150117P00100000 P 01/17/15 100.0 29.95 31.65
ADBE 150417C00035000 C 04/17/15 35.0 33.70 34.65
ADBE 150417C00037500 C 04/17/15 37.5 31.25 32.20
ADBE 150417C00040000 C 04/17/15 40.0 28.65 29.75
ADBE 150417C00042500 C 04/17/15 42.5 26.15 27.30
ADBE 150417C00045000 C 04/17/15 45.0 23.75 24.90
ADBE 150417C00047500 C 04/17/15 47.5 21.55 22.50
ADBE 150417C00050000 C 04/17/15 50.0 19.20 20.10
ADBE 150417C00055000 C 04/17/15 55.0 14.70 15.30
ADBE 150417C00060000 C 04/17/15 60.0 10.60 11.05
ADBE 150417C00062500 C 04/17/15 62.5 9.00 9.10
ADBE 150417C00065000 C 04/17/15 65.0 7.30 7.45
ADBE 150417C00067500 C 04/17/15 67.5 5.80 5.95
ADBE 150417C00070000 C 04/17/15 70.0 4.55 4.65
ADBE 150417C00072500 C 04/17/15 72.5 3.50 3.60
ADBE 150417C00075000 C 04/17/15 75.0 2.64 2.71
ADBE 150417C00077500 C 04/17/15 77.5 1.95 2.03
ADBE 150417C00080000 C 04/17/15 80.0 1.41 1.50
ADBE 150417C00085000 C 04/17/15 85.0 0.73 0.81
ADBE 150417C00090000 C 04/17/15 90.0 0.38 0.46
ADBE 150417C00095000 C 04/17/15 95.0 0.19 0.26
ADBE 150417P00035000 P 04/17/15 35.0 0.06 0.14
ADBE 150417P00037500 P 04/17/15 37.5 0.09 0.18
ADBE 150417P00040000 P 04/17/15 40.0 0.13 0.21
ADBE 150417P00042500 P 04/17/15 42.5 0.18 0.27
ADBE 150417P00045000 P 04/17/15 45.0 0.25 0.33
ADBE 150417P00047500 P 04/17/15 47.5 0.36 0.43
ADBE 150417P00050000 P 04/17/15 50.0 0.50 0.58
ADBE 150417P00055000 P 04/17/15 55.0 0.98 1.06
ADBE 150417P00060000 P 04/17/15 60.0 1.83 1.91
ADBE 150417P00062500 P 04/17/15 62.5 2.47 2.57
ADBE 150417P00065000 P 04/17/15 65.0 3.25 3.40
ADBE 150417P00067500 P 04/17/15 67.5 4.25 4.40
ADBE 150417P00070000 P 04/17/15 70.0 5.50 5.65
ADBE 150417P00072500 P 04/17/15 72.5 6.90 7.10
ADBE 150417P00075000 P 04/17/15 75.0 8.60 8.75
ADBE 150417P00077500 P 04/17/15 77.5 10.40 10.55
ADBE 150417P00080000 P 04/17/15 80.0 12.40 12.55
ADBE 150417P00085000 P 04/17/15 85.0 16.25 17.15
ADBE 150417P00090000 P 04/17/15 90.0 20.85 21.80
ADBE 150417P00095000 P 04/17/15 95.0 25.65 26.65
ADBE 160115C00025000 C 01/15/16 25.0 43.30 45.90
ADBE 160115C00030000 C 01/15/16 30.0 38.15 41.05
ADBE 160115C00033000 C 01/15/16 33.0 35.55 38.15
ADBE 160115C00035000 C 01/15/16 35.0 33.95 36.25
ADBE 160115C00038000 C 01/15/16 38.0 31.40 33.40
ADBE 160115C00040000 C 01/15/16 40.0 28.95 31.55
ADBE 160115C00043000 C 01/15/16 43.0 26.20 28.80
ADBE 160115C00045000 C 01/15/16 45.0 24.50 27.05
ADBE 160115C00047000 C 01/15/16 47.0 22.20 25.30
ADBE 160115C00050000 C 01/15/16 50.0 20.45 22.75
ADBE 160115C00052500 C 01/15/16 52.5 18.60 20.50
ADBE 160115C00055000 C 01/15/16 55.0 16.55 18.15
ADBE 160115C00057500 C 01/15/16 57.5 14.70 16.30
ADBE 160115C00060000 C 01/15/16 60.0 13.35 14.55
ADBE 160115C00062500 C 01/15/16 62.5 11.95 12.20
ADBE 160115C00065000 C 01/15/16 65.0 10.55 10.75
ADBE 160115C00067500 C 01/15/16 67.5 9.20 9.35
ADBE 160115C00070000 C 01/15/16 70.0 7.95 8.15
ADBE 160115C00072500 C 01/15/16 72.5 6.85 7.05
ADBE 160115C00075000 C 01/15/16 75.0 5.90 6.05
ADBE 160115C00077500 C 01/15/16 77.5 5.00 5.20
ADBE 160115C00080000 C 01/15/16 80.0 4.25 4.45
ADBE 160115C00082500 C 01/15/16 82.5 3.60 3.80
ADBE 160115C00085000 C 01/15/16 85.0 3.05 3.20
ADBE 160115C00090000 C 01/15/16 90.0 2.15 2.29
ADBE 160115C00095000 C 01/15/16 95.0 1.51 1.64
ADBE 160115C00100000 C 01/15/16 100.0 1.06 1.17
ADBE 160115C00105000 C 01/15/16 105.0 0.74 0.84
ADBE 160115P00025000 P 01/15/16 25.0 0.11 0.22
ADBE 160115P00030000 P 01/15/16 30.0 0.22 0.33
ADBE 160115P00033000 P 01/15/16 33.0 0.31 0.43
ADBE 160115P00035000 P 01/15/16 35.0 0.39 0.51
ADBE 160115P00038000 P 01/15/16 38.0 0.56 0.67
ADBE 160115P00040000 P 01/15/16 40.0 0.75 0.80
ADBE 160115P00043000 P 01/15/16 43.0 0.94 1.05
ADBE 160115P00045000 P 01/15/16 45.0 1.15 1.26
ADBE 160115P00047000 P 01/15/16 47.0 1.40 1.51
ADBE 160115P00050000 P 01/15/16 50.0 1.86 1.96
ADBE 160115P00052500 P 01/15/16 52.5 2.33 2.43
ADBE 160115P00055000 P 01/15/16 55.0 2.89 2.97
ADBE 160115P00057500 P 01/15/16 57.5 3.50 3.65
ADBE 160115P00060000 P 01/15/16 60.0 4.25 4.40
ADBE 160115P00062500 P 01/15/16 62.5 5.15 5.30
ADBE 160115P00065000 P 01/15/16 65.0 6.15 6.30
ADBE 160115P00067500 P 01/15/16 67.5 7.30 7.45
ADBE 160115P00070000 P 01/15/16 70.0 8.55 8.70
ADBE 160115P00072500 P 01/15/16 72.5 9.95 10.10
ADBE 160115P00075000 P 01/15/16 75.0 11.45 11.65
ADBE 160115P00077500 P 01/15/16 77.5 13.10 13.30
ADBE 160115P00080000 P 01/15/16 80.0 14.85 15.00
ADBE 160115P00082500 P 01/15/16 82.5 16.70 16.85
ADBE 160115P00085000 P 01/15/16 85.0 18.55 18.80
ADBE 160115P00090000 P 01/15/16 90.0 21.95 23.35
ADBE 160115P00095000 P 01/15/16 95.0 25.50 27.75
ADBE 160115P00100000 P 01/15/16 100.0 29.85 32.35
ADBE 160115P00105000 P 01/15/16 105.0 34.55 37.05
ADBE 170120C00035000 C 01/20/17 35.0 34.15 37.30
ADBE 170120C00037500 C 01/20/17 37.5 31.95 35.10
ADBE 170120C00040000 C 01/20/17 40.0 29.85 32.90
ADBE 170120C00042500 C 01/20/17 42.5 27.70 30.85
ADBE 170120C00045000 C 01/20/17 45.0 25.70 29.65
ADBE 170120C00047500 C 01/20/17 47.5 23.70 27.50
ADBE 170120C00050000 C 01/20/17 50.0 21.85 25.65
ADBE 170120C00055000 C 01/20/17 55.0 18.15 21.85
ADBE 170120C00060000 C 01/20/17 60.0 15.00 18.25
ADBE 170120C00062500 C 01/20/17 62.5 13.50 16.75
ADBE 170120C00065000 C 01/20/17 65.0 12.15 15.35
ADBE 170120C00067500 C 01/20/17 67.5 10.85 14.05
ADBE 170120C00070000 C 01/20/17 70.0 10.50 12.80
ADBE 170120C00072500 C 01/20/17 72.5 9.95 11.70
ADBE 170120C00075000 C 01/20/17 75.0 8.90 10.35
ADBE 170120C00077500 C 01/20/17 77.5 8.00 9.40
ADBE 170120C00080000 C 01/20/17 80.0 7.05 8.50
ADBE 170120C00085000 C 01/20/17 85.0 5.50 7.00
ADBE 170120C00090000 C 01/20/17 90.0 4.40 5.65
ADBE 170120C00095000 C 01/20/17 95.0 3.45 4.60
ADBE 170120C00100000 C 01/20/17 100.0 2.55 3.80
ADBE 170120C00105000 C 01/20/17 105.0 2.00 3.10
ADBE 170120P00035000 P 01/20/17 35.0 0.25 1.93
ADBE 170120P00037500 P 01/20/17 37.5 0.43 2.27
ADBE 170120P00040000 P 01/20/17 40.0 0.65 2.66
ADBE 170120P00042500 P 01/20/17 42.5 0.93 2.81
ADBE 170120P00045000 P 01/20/17 45.0 1.32 2.82
ADBE 170120P00047500 P 01/20/17 47.5 1.72 3.30
ADBE 170120P00050000 P 01/20/17 50.0 2.25 3.85
ADBE 170120P00055000 P 01/20/17 55.0 3.50 5.25
ADBE 170120P00060000 P 01/20/17 60.0 6.00 7.00
ADBE 170120P00062500 P 01/20/17 62.5 6.95 8.30
ADBE 170120P00065000 P 01/20/17 65.0 7.80 9.40
ADBE 170120P00067500 P 01/20/17 67.5 8.75 10.60
ADBE 170120P00070000 P 01/20/17 70.0 10.15 12.15
ADBE 170120P00072500 P 01/20/17 72.5 11.50 13.40
ADBE 170120P00075000 P 01/20/17 75.0 12.95 14.55
ADBE 170120P00077500 P 01/20/17 77.5 14.50 16.20
ADBE 170120P00080000 P 01/20/17 80.0 16.15 18.10
ADBE 170120P00085000 P 01/20/17 85.0 18.60 21.75
ADBE 170120P00090000 P 01/20/17 90.0 22.35 25.60
ADBE 170120P00095000 P 01/20/17 95.0 26.45 29.60
ADBE 170120P00100000 P 01/20/17 100.0 30.75 34.40
ADBE 170120P00105000 P 01/20/17 105.0 34.90 38.75

OPRA data is delayed 15 minutes.