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 (2016-11-11)Premium Content

Adobe Systems Inc (ADBE)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 161216C00055000 C 12/16/16 55.0 45.05 48.60
ADBE 161216C00060000 C 12/16/16 60.0 40.05 43.60
ADBE 161216C00065000 C 12/16/16 65.0 35.95 38.60
ADBE 161216C00070000 C 12/16/16 70.0 29.80 33.65
ADBE 161216C00075000 C 12/16/16 75.0 25.15 28.40
ADBE 161216C00080000 C 12/16/16 80.0 20.20 23.65
ADBE 161216C00085000 C 12/16/16 85.0 15.45 17.90
ADBE 161216C00090000 C 12/16/16 90.0 11.85 12.30
ADBE 161216C00095000 C 12/16/16 95.0 7.35 7.65
ADBE 161216C00100000 C 12/16/16 100.0 3.55 3.70
ADBE 161216C00105000 C 12/16/16 105.0 1.22 1.26
ADBE 161216C00110000 C 12/16/16 110.0 0.28 0.31
ADBE 161216C00115000 C 12/16/16 115.0 0.06 0.07
ADBE 161216C00120000 C 12/16/16 120.0 0.00 0.05
ADBE 161216C00125000 C 12/16/16 125.0 0.00 0.03
ADBE 161216C00130000 C 12/16/16 130.0 0.00 0.03
ADBE 161216C00135000 C 12/16/16 135.0 0.00 0.03
ADBE 161216C00140000 C 12/16/16 140.0 0.00 0.02
ADBE 161216C00145000 C 12/16/16 145.0 0.00 0.04
ADBE 161216C00150000 C 12/16/16 150.0 0.00 0.02
ADBE 161216C00155000 C 12/16/16 155.0 0.00 0.03
ADBE 161216C00160000 C 12/16/16 160.0 0.00 0.02
ADBE 161216P00055000 P 12/16/16 55.0 0.00 0.02
ADBE 161216P00060000 P 12/16/16 60.0 0.00 0.03
ADBE 161216P00065000 P 12/16/16 65.0 0.00 0.03
ADBE 161216P00070000 P 12/16/16 70.0 0.00 0.03
ADBE 161216P00075000 P 12/16/16 75.0 0.00 0.03
ADBE 161216P00080000 P 12/16/16 80.0 0.02 0.06
ADBE 161216P00085000 P 12/16/16 85.0 0.07 0.08
ADBE 161216P00090000 P 12/16/16 90.0 0.17 0.19
ADBE 161216P00095000 P 12/16/16 95.0 0.55 0.58
ADBE 161216P00100000 P 12/16/16 100.0 1.73 1.77
ADBE 161216P00105000 P 12/16/16 105.0 4.30 4.45
ADBE 161216P00110000 P 12/16/16 110.0 8.35 8.55
ADBE 161216P00115000 P 12/16/16 115.0 12.25 14.95
ADBE 161216P00120000 P 12/16/16 120.0 16.65 19.85
ADBE 161216P00125000 P 12/16/16 125.0 21.45 24.90
ADBE 161216P00130000 P 12/16/16 130.0 26.55 29.90
ADBE 161216P00135000 P 12/16/16 135.0 31.55 34.85
ADBE 161216P00140000 P 12/16/16 140.0 36.10 39.85
ADBE 161216P00145000 P 12/16/16 145.0 41.45 44.85
ADBE 161216P00150000 P 12/16/16 150.0 46.10 49.85
ADBE 161216P00155000 P 12/16/16 155.0 51.15 54.85
ADBE 161216P00160000 P 12/16/16 160.0 56.15 59.85
ADBE 170120C00035000 C 01/20/17 35.0 65.05 68.60
ADBE 170120C00037500 C 01/20/17 37.5 62.55 66.10
ADBE 170120C00040000 C 01/20/17 40.0 60.35 63.60
ADBE 170120C00042500 C 01/20/17 42.5 57.85 61.10
ADBE 170120C00045000 C 01/20/17 45.0 55.40 58.60
ADBE 170120C00047500 C 01/20/17 47.5 52.90 56.15
ADBE 170120C00050000 C 01/20/17 50.0 50.40 53.65
ADBE 170120C00055000 C 01/20/17 55.0 45.25 48.65
ADBE 170120C00060000 C 01/20/17 60.0 40.10 43.45
ADBE 170120C00062500 C 01/20/17 62.5 37.95 41.20
ADBE 170120C00065000 C 01/20/17 65.0 35.25 38.70
ADBE 170120C00067500 C 01/20/17 67.5 33.00 36.20
ADBE 170120C00070000 C 01/20/17 70.0 30.45 32.90
ADBE 170120C00072500 C 01/20/17 72.5 27.95 30.45
ADBE 170120C00075000 C 01/20/17 75.0 25.55 27.95
ADBE 170120C00077500 C 01/20/17 77.5 23.10 25.60
ADBE 170120C00080000 C 01/20/17 80.0 20.70 22.60
ADBE 170120C00082500 C 01/20/17 82.5 18.25 20.30
ADBE 170120C00085000 C 01/20/17 85.0 15.85 17.90
ADBE 170120C00087500 C 01/20/17 87.5 13.75 15.75
ADBE 170120C00090000 C 01/20/17 90.0 12.50 12.80
ADBE 170120C00092500 C 01/20/17 92.5 10.30 10.45
ADBE 170120C00095000 C 01/20/17 95.0 8.20 8.55
ADBE 170120C00097500 C 01/20/17 97.5 6.35 6.50
ADBE 170120C00100000 C 01/20/17 100.0 4.70 4.85
ADBE 170120C00105000 C 01/20/17 105.0 2.24 2.32
ADBE 170120C00110000 C 01/20/17 110.0 0.88 0.93
ADBE 170120C00115000 C 01/20/17 115.0 0.30 0.35
ADBE 170120C00120000 C 01/20/17 120.0 0.09 0.16
ADBE 170120C00125000 C 01/20/17 125.0 0.02 0.07
ADBE 170120C00130000 C 01/20/17 130.0 0.00 0.05
ADBE 170120C00135000 C 01/20/17 135.0 0.00 0.05
ADBE 170120C00140000 C 01/20/17 140.0 0.00 0.03
ADBE 170120C00145000 C 01/20/17 145.0 0.00 0.04
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 0.00 0.03
ADBE 170120P00045000 P 01/20/17 45.0 0.00 0.03
ADBE 170120P00047500 P 01/20/17 47.5 0.00 0.01
ADBE 170120P00050000 P 01/20/17 50.0 0.00 0.03
ADBE 170120P00055000 P 01/20/17 55.0 0.00 0.03
ADBE 170120P00060000 P 01/20/17 60.0 0.00 0.04
ADBE 170120P00062500 P 01/20/17 62.5 0.00 0.05
ADBE 170120P00065000 P 01/20/17 65.0 0.00 0.07
ADBE 170120P00067500 P 01/20/17 67.5 0.01 0.09
ADBE 170120P00070000 P 01/20/17 70.0 0.03 0.11
ADBE 170120P00072500 P 01/20/17 72.5 0.06 0.13
ADBE 170120P00075000 P 01/20/17 75.0 0.09 0.18
ADBE 170120P00077500 P 01/20/17 77.5 0.13 0.22
ADBE 170120P00080000 P 01/20/17 80.0 0.17 0.27
ADBE 170120P00082500 P 01/20/17 82.5 0.23 0.33
ADBE 170120P00085000 P 01/20/17 85.0 0.33 0.39
ADBE 170120P00087500 P 01/20/17 87.5 0.43 0.53
ADBE 170120P00090000 P 01/20/17 90.0 0.63 0.68
ADBE 170120P00092500 P 01/20/17 92.5 0.91 0.99
ADBE 170120P00095000 P 01/20/17 95.0 1.32 1.44
ADBE 170120P00097500 P 01/20/17 97.5 2.00 2.04
ADBE 170120P00100000 P 01/20/17 100.0 2.76 2.89
ADBE 170120P00105000 P 01/20/17 105.0 5.30 5.45
ADBE 170120P00110000 P 01/20/17 110.0 8.90 9.10
ADBE 170120P00115000 P 01/20/17 115.0 11.90 14.95
ADBE 170120P00120000 P 01/20/17 120.0 17.25 19.70
ADBE 170120P00125000 P 01/20/17 125.0 21.50 24.65
ADBE 170120P00130000 P 01/20/17 130.0 26.40 29.70
ADBE 170120P00135000 P 01/20/17 135.0 31.45 34.75
ADBE 170120P00140000 P 01/20/17 140.0 36.20 39.70
ADBE 170120P00145000 P 01/20/17 145.0 41.00 44.80
ADBE 170421C00050000 C 04/21/17 50.0 50.10 53.10
ADBE 170421C00055000 C 04/21/17 55.0 45.10 48.30
ADBE 170421C00060000 C 04/21/17 60.0 40.65 43.75
ADBE 170421C00065000 C 04/21/17 65.0 36.00 39.00
ADBE 170421C00070000 C 04/21/17 70.0 30.95 33.95
ADBE 170421C00075000 C 04/21/17 75.0 26.15 28.70
ADBE 170421C00080000 C 04/21/17 80.0 22.50 23.90
ADBE 170421C00085000 C 04/21/17 85.0 18.50 18.80
ADBE 170421C00090000 C 04/21/17 90.0 14.35 14.60
ADBE 170421C00092500 C 04/21/17 92.5 12.45 12.60
ADBE 170421C00095000 C 04/21/17 95.0 10.60 10.80
ADBE 170421C00097500 C 04/21/17 97.5 8.95 9.10
ADBE 170421C00100000 C 04/21/17 100.0 7.45 7.55
ADBE 170421C00105000 C 04/21/17 105.0 4.90 5.00
ADBE 170421C00110000 C 04/21/17 110.0 3.00 3.10
ADBE 170421C00115000 C 04/21/17 115.0 1.74 1.76
ADBE 170421C00120000 C 04/21/17 120.0 0.94 0.98
ADBE 170421C00125000 C 04/21/17 125.0 0.50 0.52
ADBE 170421C00130000 C 04/21/17 130.0 0.26 0.27
ADBE 170421C00135000 C 04/21/17 135.0 0.13 0.15
ADBE 170421C00140000 C 04/21/17 140.0 0.04 0.13
ADBE 170421C00145000 C 04/21/17 145.0 0.01 0.08
ADBE 170421C00150000 C 04/21/17 150.0 0.00 0.07
ADBE 170421P00050000 P 04/21/17 50.0 0.03 0.11
ADBE 170421P00055000 P 04/21/17 55.0 0.06 0.16
ADBE 170421P00060000 P 04/21/17 60.0 0.12 0.13
ADBE 170421P00065000 P 04/21/17 65.0 0.20 0.22
ADBE 170421P00070000 P 04/21/17 70.0 0.32 0.35
ADBE 170421P00075000 P 04/21/17 75.0 0.54 0.56
ADBE 170421P00080000 P 04/21/17 80.0 0.87 0.90
ADBE 170421P00085000 P 04/21/17 85.0 1.40 1.43
ADBE 170421P00090000 P 04/21/17 90.0 2.23 2.26
ADBE 170421P00092500 P 04/21/17 92.5 2.79 2.84
ADBE 170421P00095000 P 04/21/17 95.0 3.45 3.55
ADBE 170421P00097500 P 04/21/17 97.5 4.25 4.35
ADBE 170421P00100000 P 04/21/17 100.0 5.20 5.30
ADBE 170421P00105000 P 04/21/17 105.0 7.65 7.75
ADBE 170421P00110000 P 04/21/17 110.0 10.75 10.90
ADBE 170421P00115000 P 04/21/17 115.0 14.40 14.65
ADBE 170421P00120000 P 04/21/17 120.0 18.65 19.05
ADBE 170421P00125000 P 04/21/17 125.0 22.45 24.95
ADBE 170421P00130000 P 04/21/17 130.0 26.55 29.65
ADBE 170421P00135000 P 04/21/17 135.0 31.10 34.90
ADBE 170421P00140000 P 04/21/17 140.0 36.00 39.75
ADBE 170421P00145000 P 04/21/17 145.0 41.40 44.85
ADBE 170421P00150000 P 04/21/17 150.0 46.00 49.85
ADBE 170721C00055000 C 07/21/17 55.0 45.95 49.05
ADBE 170721C00060000 C 07/21/17 60.0 41.15 43.45
ADBE 170721C00065000 C 07/21/17 65.0 36.40 39.55
ADBE 170721C00070000 C 07/21/17 70.0 31.70 34.70
ADBE 170721C00075000 C 07/21/17 75.0 27.00 30.20
ADBE 170721C00080000 C 07/21/17 80.0 24.05 24.45
ADBE 170721C00085000 C 07/21/17 85.0 19.85 20.20
ADBE 170721C00090000 C 07/21/17 90.0 16.00 16.30
ADBE 170721C00095000 C 07/21/17 95.0 12.55 12.75
ADBE 170721C00097500 C 07/21/17 97.5 10.95 11.15
ADBE 170721C00100000 C 07/21/17 100.0 9.45 9.65
ADBE 170721C00105000 C 07/21/17 105.0 6.90 7.05
ADBE 170721C00110000 C 07/21/17 110.0 4.80 4.95
ADBE 170721C00115000 C 07/21/17 115.0 3.25 3.35
ADBE 170721C00120000 C 07/21/17 120.0 2.13 2.20
ADBE 170721C00125000 C 07/21/17 125.0 1.35 1.40
ADBE 170721C00130000 C 07/21/17 130.0 0.84 0.87
ADBE 170721C00135000 C 07/21/17 135.0 0.52 0.54
ADBE 170721C00140000 C 07/21/17 140.0 0.31 0.33
ADBE 170721C00145000 C 07/21/17 145.0 0.19 0.20
ADBE 170721C00150000 C 07/21/17 150.0 0.11 0.12
ADBE 170721C00155000 C 07/21/17 155.0 0.04 0.13
ADBE 170721P00055000 P 07/21/17 55.0 0.27 0.29
ADBE 170721P00060000 P 07/21/17 60.0 0.39 0.42
ADBE 170721P00065000 P 07/21/17 65.0 0.57 0.60
ADBE 170721P00070000 P 07/21/17 70.0 0.83 0.87
ADBE 170721P00075000 P 07/21/17 75.0 1.21 1.26
ADBE 170721P00080000 P 07/21/17 80.0 1.77 1.82
ADBE 170721P00085000 P 07/21/17 85.0 2.55 2.64
ADBE 170721P00090000 P 07/21/17 90.0 3.65 3.70
ADBE 170721P00095000 P 07/21/17 95.0 5.10 5.20
ADBE 170721P00097500 P 07/21/17 97.5 6.00 6.10
ADBE 170721P00100000 P 07/21/17 100.0 7.00 7.10
ADBE 170721P00105000 P 07/21/17 105.0 9.40 9.50
ADBE 170721P00110000 P 07/21/17 110.0 12.30 12.45
ADBE 170721P00115000 P 07/21/17 115.0 15.75 15.95
ADBE 170721P00120000 P 07/21/17 120.0 19.55 19.80
ADBE 170721P00125000 P 07/21/17 125.0 23.80 24.10
ADBE 170721P00130000 P 07/21/17 130.0 26.75 30.05
ADBE 170721P00135000 P 07/21/17 135.0 31.55 34.85
ADBE 170721P00140000 P 07/21/17 140.0 36.65 39.90
ADBE 170721P00145000 P 07/21/17 145.0 41.15 44.75
ADBE 170721P00150000 P 07/21/17 150.0 46.05 49.25
ADBE 170721P00155000 P 07/21/17 155.0 51.10 54.80
ADBE 180119C00037500 C 01/19/18 37.5 63.00 67.00
ADBE 180119C00040000 C 01/19/18 40.0 60.50 63.90
ADBE 180119C00042500 C 01/19/18 42.5 58.00 62.50
ADBE 180119C00045000 C 01/19/18 45.0 56.05 60.45
ADBE 180119C00047500 C 01/19/18 47.5 53.40 56.65
ADBE 180119C00050000 C 01/19/18 50.0 51.00 55.50
ADBE 180119C00055000 C 01/19/18 55.0 46.15 49.55
ADBE 180119C00060000 C 01/19/18 60.0 41.75 44.95
ADBE 180119C00065000 C 01/19/18 65.0 37.00 40.50
ADBE 180119C00067500 C 01/19/18 67.5 35.05 37.90
ADBE 180119C00070000 C 01/19/18 70.0 34.75 35.30
ADBE 180119C00072500 C 01/19/18 72.5 32.60 33.15
ADBE 180119C00075000 C 01/19/18 75.0 30.50 31.00
ADBE 180119C00077500 C 01/19/18 77.5 28.40 28.95
ADBE 180119C00080000 C 01/19/18 80.0 26.40 26.95
ADBE 180119C00082500 C 01/19/18 82.5 24.45 25.00
ADBE 180119C00085000 C 01/19/18 85.0 22.55 23.10
ADBE 180119C00087500 C 01/19/18 87.5 20.80 21.25
ADBE 180119C00090000 C 01/19/18 90.0 18.95 19.45
ADBE 180119C00092500 C 01/19/18 92.5 17.40 17.75
ADBE 180119C00095000 C 01/19/18 95.0 15.90 16.10
ADBE 180119C00097500 C 01/19/18 97.5 14.40 14.60
ADBE 180119C00100000 C 01/19/18 100.0 12.95 13.15
ADBE 180119C00105000 C 01/19/18 105.0 10.50 10.60
ADBE 180119C00110000 C 01/19/18 110.0 8.20 8.40
ADBE 180119C00115000 C 01/19/18 115.0 6.35 6.55
ADBE 180119C00120000 C 01/19/18 120.0 4.85 5.00
ADBE 180119C00125000 C 01/19/18 125.0 3.60 3.80
ADBE 180119C00130000 C 01/19/18 130.0 2.70 2.82
ADBE 180119C00135000 C 01/19/18 135.0 1.98 2.11
ADBE 180119C00140000 C 01/19/18 140.0 1.45 1.56
ADBE 180119C00145000 C 01/19/18 145.0 1.06 1.15
ADBE 180119P00037500 P 01/19/18 37.5 0.27 0.33
ADBE 180119P00040000 P 01/19/18 40.0 0.32 0.39
ADBE 180119P00042500 P 01/19/18 42.5 0.38 0.45
ADBE 180119P00045000 P 01/19/18 45.0 0.45 0.53
ADBE 180119P00047500 P 01/19/18 47.5 0.53 0.61
ADBE 180119P00050000 P 01/19/18 50.0 0.63 0.71
ADBE 180119P00055000 P 01/19/18 55.0 0.86 0.94
ADBE 180119P00060000 P 01/19/18 60.0 1.16 1.24
ADBE 180119P00065000 P 01/19/18 65.0 1.56 1.64
ADBE 180119P00067500 P 01/19/18 67.5 1.81 1.90
ADBE 180119P00070000 P 01/19/18 70.0 2.08 2.17
ADBE 180119P00072500 P 01/19/18 72.5 2.44 2.49
ADBE 180119P00075000 P 01/19/18 75.0 2.80 2.86
ADBE 180119P00077500 P 01/19/18 77.5 3.20 3.30
ADBE 180119P00080000 P 01/19/18 80.0 3.65 3.75
ADBE 180119P00082500 P 01/19/18 82.5 4.20 4.30
ADBE 180119P00085000 P 01/19/18 85.0 4.80 4.85
ADBE 180119P00087500 P 01/19/18 87.5 5.45 5.50
ADBE 180119P00090000 P 01/19/18 90.0 6.20 6.25
ADBE 180119P00092500 P 01/19/18 92.5 7.00 7.05
ADBE 180119P00095000 P 01/19/18 95.0 7.85 7.95
ADBE 180119P00097500 P 01/19/18 97.5 8.85 8.95
ADBE 180119P00100000 P 01/19/18 100.0 9.90 10.00
ADBE 180119P00105000 P 01/19/18 105.0 12.30 12.40
ADBE 180119P00110000 P 01/19/18 110.0 15.05 15.20
ADBE 180119P00115000 P 01/19/18 115.0 18.20 18.35
ADBE 180119P00120000 P 01/19/18 120.0 21.70 21.85
ADBE 180119P00125000 P 01/19/18 125.0 25.55 25.75
ADBE 180119P00130000 P 01/19/18 130.0 29.30 29.85
ADBE 180119P00135000 P 01/19/18 135.0 33.70 34.25
ADBE 180119P00140000 P 01/19/18 140.0 37.85 40.60
ADBE 180119P00145000 P 01/19/18 145.0 42.25 45.75
ADBE 190118C00050000 C 01/18/19 50.0 52.50 56.35
ADBE 190118C00055000 C 01/18/19 55.0 48.00 52.15
ADBE 190118C00060000 C 01/18/19 60.0 44.00 47.80
ADBE 190118C00065000 C 01/18/19 65.0 41.85 42.70
ADBE 190118C00070000 C 01/18/19 70.0 37.80 38.75
ADBE 190118C00075000 C 01/18/19 75.0 34.10 34.85
ADBE 190118C00080000 C 01/18/19 80.0 30.45 31.20
ADBE 190118C00085000 C 01/18/19 85.0 26.95 27.75
ADBE 190118C00090000 C 01/18/19 90.0 23.70 24.55
ADBE 190118C00092500 C 01/18/19 92.5 22.15 23.00
ADBE 190118C00095000 C 01/18/19 95.0 20.65 21.55
ADBE 190118C00097500 C 01/18/19 97.5 19.45 20.15
ADBE 190118C00100000 C 01/18/19 100.0 17.85 18.80
ADBE 190118C00105000 C 01/18/19 105.0 15.45 16.15
ADBE 190118C00110000 C 01/18/19 110.0 13.15 13.85
ADBE 190118C00115000 C 01/18/19 115.0 11.25 11.75
ADBE 190118C00120000 C 01/18/19 120.0 9.40 10.10
ADBE 190118C00125000 C 01/18/19 125.0 7.80 8.45
ADBE 190118C00130000 C 01/18/19 130.0 6.55 7.05
ADBE 190118C00135000 C 01/18/19 135.0 5.20 6.00
ADBE 190118C00140000 C 01/18/19 140.0 4.40 4.95
ADBE 190118C00145000 C 01/18/19 145.0 3.65 4.20
ADBE 190118P00050000 P 01/18/19 50.0 1.36 1.89
ADBE 190118P00055000 P 01/18/19 55.0 1.84 2.33
ADBE 190118P00060000 P 01/18/19 60.0 2.43 2.93
ADBE 190118P00065000 P 01/18/19 65.0 2.79 3.55
ADBE 190118P00070000 P 01/18/19 70.0 4.00 4.45
ADBE 190118P00075000 P 01/18/19 75.0 4.65 5.40
ADBE 190118P00080000 P 01/18/19 80.0 6.25 6.65
ADBE 190118P00085000 P 01/18/19 85.0 7.50 8.10
ADBE 190118P00090000 P 01/18/19 90.0 9.15 9.75
ADBE 190118P00092500 P 01/18/19 92.5 9.80 10.65
ADBE 190118P00095000 P 01/18/19 95.0 11.20 11.65
ADBE 190118P00097500 P 01/18/19 97.5 11.95 12.70
ADBE 190118P00100000 P 01/18/19 100.0 13.10 13.80
ADBE 190118P00105000 P 01/18/19 105.0 15.60 16.25
ADBE 190118P00110000 P 01/18/19 110.0 18.15 18.95
ADBE 190118P00115000 P 01/18/19 115.0 21.10 21.95
ADBE 190118P00120000 P 01/18/19 120.0 24.30 25.20
ADBE 190118P00125000 P 01/18/19 125.0 27.70 28.70
ADBE 190118P00130000 P 01/18/19 130.0 31.45 32.40
ADBE 190118P00135000 P 01/18/19 135.0 35.40 36.35
ADBE 190118P00140000 P 01/18/19 140.0 39.55 40.50
ADBE 190118P00145000 P 01/18/19 145.0 43.95 44.80

OPRA data is delayed 15 minutes.