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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 170120C00035000 C 01/20/17 35.0 71.20 75.45
ADBE 170120C00037500 C 01/20/17 37.5 68.70 72.85
ADBE 170120C00040000 C 01/20/17 40.0 66.20 70.45
ADBE 170120C00042500 C 01/20/17 42.5 63.55 68.05
ADBE 170120C00045000 C 01/20/17 45.0 61.20 65.20
ADBE 170120C00047500 C 01/20/17 47.5 58.55 63.05
ADBE 170120C00050000 C 01/20/17 50.0 56.20 60.35
ADBE 170120C00055000 C 01/20/17 55.0 51.20 55.55
ADBE 170120C00060000 C 01/20/17 60.0 46.65 49.35
ADBE 170120C00062500 C 01/20/17 62.5 45.85 46.20
ADBE 170120C00065000 C 01/20/17 65.0 41.05 45.50
ADBE 170120C00067500 C 01/20/17 67.5 38.70 43.00
ADBE 170120C00070000 C 01/20/17 70.0 36.20 40.55
ADBE 170120C00072500 C 01/20/17 72.5 33.70 38.05
ADBE 170120C00075000 C 01/20/17 75.0 31.20 35.35
ADBE 170120C00077500 C 01/20/17 77.5 28.70 33.05
ADBE 170120C00080000 C 01/20/17 80.0 26.60 29.45
ADBE 170120C00082500 C 01/20/17 82.5 23.70 28.05
ADBE 170120C00085000 C 01/20/17 85.0 22.25 25.10
ADBE 170120C00087500 C 01/20/17 87.5 19.75 21.75
ADBE 170120C00090000 C 01/20/17 90.0 18.40 18.70
ADBE 170120C00092500 C 01/20/17 92.5 15.90 16.35
ADBE 170120C00095000 C 01/20/17 95.0 13.40 13.70
ADBE 170120C00097500 C 01/20/17 97.5 10.95 11.25
ADBE 170120C00100000 C 01/20/17 100.0 8.45 8.75
ADBE 170120C00105000 C 01/20/17 105.0 3.55 3.75
ADBE 170120C00110000 C 01/20/17 110.0 0.30 0.35
ADBE 170120C00115000 C 01/20/17 115.0 0.00 0.03
ADBE 170120C00120000 C 01/20/17 120.0 0.00 0.01
ADBE 170120C00125000 C 01/20/17 125.0 0.00 0.07
ADBE 170120C00130000 C 01/20/17 130.0 0.00 0.05
ADBE 170120C00135000 C 01/20/17 135.0 0.00 0.07
ADBE 170120C00140000 C 01/20/17 140.0 0.00 0.05
ADBE 170120C00145000 C 01/20/17 145.0 0.00 0.07
ADBE 170120P00035000 P 01/20/17 35.0 0.00 0.07
ADBE 170120P00037500 P 01/20/17 37.5 0.00 0.07
ADBE 170120P00040000 P 01/20/17 40.0 0.00 0.07
ADBE 170120P00042500 P 01/20/17 42.5 0.00 0.07
ADBE 170120P00045000 P 01/20/17 45.0 0.00 0.07
ADBE 170120P00047500 P 01/20/17 47.5 0.00 0.07
ADBE 170120P00050000 P 01/20/17 50.0 0.00 0.07
ADBE 170120P00055000 P 01/20/17 55.0 0.00 0.07
ADBE 170120P00060000 P 01/20/17 60.0 0.00 0.02
ADBE 170120P00062500 P 01/20/17 62.5 0.00 0.02
ADBE 170120P00065000 P 01/20/17 65.0 0.00 0.02
ADBE 170120P00067500 P 01/20/17 67.5 0.00 0.02
ADBE 170120P00070000 P 01/20/17 70.0 0.00 0.07
ADBE 170120P00072500 P 01/20/17 72.5 0.00 0.08
ADBE 170120P00075000 P 01/20/17 75.0 0.00 0.06
ADBE 170120P00077500 P 01/20/17 77.5 0.00 0.08
ADBE 170120P00080000 P 01/20/17 80.0 0.00 0.08
ADBE 170120P00082500 P 01/20/17 82.5 0.00 0.07
ADBE 170120P00085000 P 01/20/17 85.0 0.00 0.05
ADBE 170120P00087500 P 01/20/17 87.5 0.00 0.07
ADBE 170120P00090000 P 01/20/17 90.0 0.00 0.08
ADBE 170120P00092500 P 01/20/17 92.5 0.00 0.08
ADBE 170120P00095000 P 01/20/17 95.0 0.01 0.03
ADBE 170120P00097500 P 01/20/17 97.5 0.02 0.10
ADBE 170120P00100000 P 01/20/17 100.0 0.06 0.08
ADBE 170120P00105000 P 01/20/17 105.0 0.13 0.21
ADBE 170120P00110000 P 01/20/17 110.0 1.75 1.89
ADBE 170120P00115000 P 01/20/17 115.0 5.95 7.15
ADBE 170120P00120000 P 01/20/17 120.0 10.70 12.20
ADBE 170120P00125000 P 01/20/17 125.0 14.95 18.80
ADBE 170120P00130000 P 01/20/17 130.0 19.60 23.80
ADBE 170120P00135000 P 01/20/17 135.0 24.45 28.60
ADBE 170120P00140000 P 01/20/17 140.0 29.55 33.80
ADBE 170120P00145000 P 01/20/17 145.0 34.50 38.80
ADBE 170217C00055000 C 02/17/17 55.0 51.20 55.55
ADBE 170217C00060000 C 02/17/17 60.0 46.20 50.50
ADBE 170217C00065000 C 02/17/17 65.0 41.20 45.50
ADBE 170217C00070000 C 02/17/17 70.0 37.70 39.60
ADBE 170217C00075000 C 02/17/17 75.0 31.40 34.65
ADBE 170217C00080000 C 02/17/17 80.0 26.40 29.85
ADBE 170217C00085000 C 02/17/17 85.0 22.75 24.10
ADBE 170217C00090000 C 02/17/17 90.0 18.00 19.15
ADBE 170217C00095000 C 02/17/17 95.0 13.15 14.25
ADBE 170217C00097500 C 02/17/17 97.5 10.75 11.75
ADBE 170217C00100000 C 02/17/17 100.0 8.90 9.15
ADBE 170217C00105000 C 02/17/17 105.0 4.70 4.90
ADBE 170217C00110000 C 02/17/17 110.0 1.73 1.79
ADBE 170217C00115000 C 02/17/17 115.0 0.39 0.45
ADBE 170217C00120000 C 02/17/17 120.0 0.06 0.11
ADBE 170217C00125000 C 02/17/17 125.0 0.00 0.06
ADBE 170217C00130000 C 02/17/17 130.0 0.00 0.04
ADBE 170217C00135000 C 02/17/17 135.0 0.00 0.04
ADBE 170217C00140000 C 02/17/17 140.0 0.00 0.04
ADBE 170217C00145000 C 02/17/17 145.0 0.00 0.02
ADBE 170217C00150000 C 02/17/17 150.0 0.00 0.03
ADBE 170217C00155000 C 02/17/17 155.0 0.00 0.03
ADBE 170217P00055000 P 02/17/17 55.0 0.00 0.03
ADBE 170217P00060000 P 02/17/17 60.0 0.00 0.03
ADBE 170217P00065000 P 02/17/17 65.0 0.00 0.03
ADBE 170217P00070000 P 02/17/17 70.0 0.00 0.03
ADBE 170217P00075000 P 02/17/17 75.0 0.00 0.04
ADBE 170217P00080000 P 02/17/17 80.0 0.00 0.05
ADBE 170217P00085000 P 02/17/17 85.0 0.02 0.10
ADBE 170217P00090000 P 02/17/17 90.0 0.05 0.16
ADBE 170217P00095000 P 02/17/17 95.0 0.14 0.25
ADBE 170217P00097500 P 02/17/17 97.5 0.24 0.30
ADBE 170217P00100000 P 02/17/17 100.0 0.40 0.47
ADBE 170217P00105000 P 02/17/17 105.0 1.16 1.22
ADBE 170217P00110000 P 02/17/17 110.0 3.10 3.25
ADBE 170217P00115000 P 02/17/17 115.0 6.70 6.95
ADBE 170217P00120000 P 02/17/17 120.0 10.85 12.20
ADBE 170217P00125000 P 02/17/17 125.0 14.45 17.45
ADBE 170217P00130000 P 02/17/17 130.0 19.45 23.80
ADBE 170217P00135000 P 02/17/17 135.0 24.45 28.80
ADBE 170217P00140000 P 02/17/17 140.0 29.45 33.80
ADBE 170217P00145000 P 02/17/17 145.0 34.45 38.90
ADBE 170217P00150000 P 02/17/17 150.0 39.45 43.65
ADBE 170217P00155000 P 02/17/17 155.0 44.45 48.65
ADBE 170421C00050000 C 04/21/17 50.0 56.15 60.20
ADBE 170421C00055000 C 04/21/17 55.0 51.00 55.25
ADBE 170421C00060000 C 04/21/17 60.0 46.20 50.10
ADBE 170421C00065000 C 04/21/17 65.0 41.25 45.40
ADBE 170421C00070000 C 04/21/17 70.0 36.50 39.90
ADBE 170421C00075000 C 04/21/17 75.0 31.40 35.40
ADBE 170421C00080000 C 04/21/17 80.0 26.30 29.65
ADBE 170421C00085000 C 04/21/17 85.0 21.60 25.10
ADBE 170421C00090000 C 04/21/17 90.0 18.60 19.90
ADBE 170421C00092500 C 04/21/17 92.5 16.90 17.25
ADBE 170421C00095000 C 04/21/17 95.0 14.60 15.00
ADBE 170421C00097500 C 04/21/17 97.5 12.55 12.85
ADBE 170421C00100000 C 04/21/17 100.0 10.55 10.80
ADBE 170421C00105000 C 04/21/17 105.0 7.05 7.25
ADBE 170421C00110000 C 04/21/17 110.0 4.25 4.45
ADBE 170421C00115000 C 04/21/17 115.0 2.32 2.43
ADBE 170421C00120000 C 04/21/17 120.0 1.10 1.22
ADBE 170421C00125000 C 04/21/17 125.0 0.48 0.57
ADBE 170421C00130000 C 04/21/17 130.0 0.18 0.28
ADBE 170421C00135000 C 04/21/17 135.0 0.06 0.14
ADBE 170421C00140000 C 04/21/17 140.0 0.02 0.10
ADBE 170421C00145000 C 04/21/17 145.0 0.01 0.08
ADBE 170421C00150000 C 04/21/17 150.0 0.00 0.05
ADBE 170421P00050000 P 04/21/17 50.0 0.00 0.03
ADBE 170421P00055000 P 04/21/17 55.0 0.00 0.04
ADBE 170421P00060000 P 04/21/17 60.0 0.00 0.05
ADBE 170421P00065000 P 04/21/17 65.0 0.01 0.11
ADBE 170421P00070000 P 04/21/17 70.0 0.06 0.15
ADBE 170421P00075000 P 04/21/17 75.0 0.10 0.19
ADBE 170421P00080000 P 04/21/17 80.0 0.18 0.27
ADBE 170421P00085000 P 04/21/17 85.0 0.32 0.41
ADBE 170421P00090000 P 04/21/17 90.0 0.60 0.67
ADBE 170421P00092500 P 04/21/17 92.5 0.80 0.88
ADBE 170421P00095000 P 04/21/17 95.0 1.06 1.15
ADBE 170421P00097500 P 04/21/17 97.5 1.43 1.52
ADBE 170421P00100000 P 04/21/17 100.0 1.93 2.01
ADBE 170421P00105000 P 04/21/17 105.0 3.30 3.45
ADBE 170421P00110000 P 04/21/17 110.0 5.50 5.65
ADBE 170421P00115000 P 04/21/17 115.0 8.50 8.75
ADBE 170421P00120000 P 04/21/17 120.0 12.30 12.55
ADBE 170421P00125000 P 04/21/17 125.0 16.30 17.55
ADBE 170421P00130000 P 04/21/17 130.0 19.30 22.45
ADBE 170421P00135000 P 04/21/17 135.0 24.20 27.30
ADBE 170421P00140000 P 04/21/17 140.0 29.20 33.70
ADBE 170421P00145000 P 04/21/17 145.0 34.35 38.80
ADBE 170421P00150000 P 04/21/17 150.0 39.40 43.80
ADBE 170721C00055000 C 07/21/17 55.0 51.75 55.35
ADBE 170721C00060000 C 07/21/17 60.0 46.85 50.45
ADBE 170721C00065000 C 07/21/17 65.0 41.95 45.60
ADBE 170721C00070000 C 07/21/17 70.0 37.10 40.15
ADBE 170721C00075000 C 07/21/17 75.0 32.20 35.70
ADBE 170721C00080000 C 07/21/17 80.0 29.00 30.30
ADBE 170721C00085000 C 07/21/17 85.0 24.90 25.30
ADBE 170721C00090000 C 07/21/17 90.0 20.50 20.90
ADBE 170721C00095000 C 07/21/17 95.0 16.50 16.75
ADBE 170721C00097500 C 07/21/17 97.5 14.50 14.85
ADBE 170721C00100000 C 07/21/17 100.0 12.65 12.95
ADBE 170721C00105000 C 07/21/17 105.0 9.45 9.70
ADBE 170721C00110000 C 07/21/17 110.0 6.70 6.90
ADBE 170721C00115000 C 07/21/17 115.0 4.50 4.70
ADBE 170721C00120000 C 07/21/17 120.0 2.90 3.05
ADBE 170721C00125000 C 07/21/17 125.0 1.76 1.89
ADBE 170721C00130000 C 07/21/17 130.0 1.02 1.14
ADBE 170721C00135000 C 07/21/17 135.0 0.58 0.68
ADBE 170721C00140000 C 07/21/17 140.0 0.31 0.42
ADBE 170721C00145000 C 07/21/17 145.0 0.14 0.27
ADBE 170721C00150000 C 07/21/17 150.0 0.08 0.17
ADBE 170721C00155000 C 07/21/17 155.0 0.05 0.13
ADBE 170721P00055000 P 07/21/17 55.0 0.08 0.18
ADBE 170721P00060000 P 07/21/17 60.0 0.13 0.24
ADBE 170721P00065000 P 07/21/17 65.0 0.22 0.31
ADBE 170721P00070000 P 07/21/17 70.0 0.32 0.42
ADBE 170721P00075000 P 07/21/17 75.0 0.49 0.59
ADBE 170721P00080000 P 07/21/17 80.0 0.76 0.85
ADBE 170721P00085000 P 07/21/17 85.0 1.14 1.23
ADBE 170721P00090000 P 07/21/17 90.0 1.72 1.81
ADBE 170721P00095000 P 07/21/17 95.0 2.55 2.69
ADBE 170721P00097500 P 07/21/17 97.5 3.10 3.25
ADBE 170721P00100000 P 07/21/17 100.0 3.75 3.90
ADBE 170721P00105000 P 07/21/17 105.0 5.40 5.60
ADBE 170721P00110000 P 07/21/17 110.0 7.70 7.85
ADBE 170721P00115000 P 07/21/17 115.0 10.40 10.65
ADBE 170721P00120000 P 07/21/17 120.0 13.80 14.05
ADBE 170721P00125000 P 07/21/17 125.0 17.65 17.95
ADBE 170721P00130000 P 07/21/17 130.0 21.95 22.35
ADBE 170721P00135000 P 07/21/17 135.0 26.25 27.45
ADBE 170721P00140000 P 07/21/17 140.0 29.75 32.40
ADBE 170721P00145000 P 07/21/17 145.0 34.65 38.60
ADBE 170721P00150000 P 07/21/17 150.0 39.65 43.50
ADBE 170721P00155000 P 07/21/17 155.0 44.55 48.60
ADBE 180119C00037500 C 01/19/18 37.5 69.05 74.00
ADBE 180119C00040000 C 01/19/18 40.0 66.55 71.50
ADBE 180119C00042500 C 01/19/18 42.5 64.05 69.00
ADBE 180119C00045000 C 01/19/18 45.0 61.55 66.50
ADBE 180119C00047500 C 01/19/18 47.5 59.05 64.00
ADBE 180119C00050000 C 01/19/18 50.0 57.05 62.00
ADBE 180119C00055000 C 01/19/18 55.0 52.05 57.00
ADBE 180119C00060000 C 01/19/18 60.0 47.50 52.00
ADBE 180119C00065000 C 01/19/18 65.0 43.55 47.35
ADBE 180119C00067500 C 01/19/18 67.5 41.25 43.65
ADBE 180119C00070000 C 01/19/18 70.0 38.95 42.75
ADBE 180119C00072500 C 01/19/18 72.5 36.70 40.50
ADBE 180119C00075000 C 01/19/18 75.0 34.50 38.25
ADBE 180119C00077500 C 01/19/18 77.5 33.80 34.30
ADBE 180119C00080000 C 01/19/18 80.0 31.60 32.15
ADBE 180119C00082500 C 01/19/18 82.5 29.50 30.00
ADBE 180119C00085000 C 01/19/18 85.0 27.45 28.00
ADBE 180119C00087500 C 01/19/18 87.5 25.45 25.95
ADBE 180119C00090000 C 01/19/18 90.0 23.50 24.05
ADBE 180119C00092500 C 01/19/18 92.5 21.60 22.15
ADBE 180119C00095000 C 01/19/18 95.0 19.80 20.30
ADBE 180119C00097500 C 01/19/18 97.5 18.05 18.55
ADBE 180119C00100000 C 01/19/18 100.0 16.40 16.80
ADBE 180119C00105000 C 01/19/18 105.0 13.50 13.75
ADBE 180119C00110000 C 01/19/18 110.0 10.85 11.05
ADBE 180119C00115000 C 01/19/18 115.0 8.55 8.75
ADBE 180119C00120000 C 01/19/18 120.0 6.60 6.75
ADBE 180119C00125000 C 01/19/18 125.0 5.00 5.15
ADBE 180119C00130000 C 01/19/18 130.0 3.70 3.85
ADBE 180119C00135000 C 01/19/18 135.0 2.74 2.89
ADBE 180119C00140000 C 01/19/18 140.0 1.98 2.10
ADBE 180119C00145000 C 01/19/18 145.0 1.41 1.50
ADBE 180119P00037500 P 01/19/18 37.5 0.14 0.25
ADBE 180119P00040000 P 01/19/18 40.0 0.18 0.28
ADBE 180119P00042500 P 01/19/18 42.5 0.21 0.32
ADBE 180119P00045000 P 01/19/18 45.0 0.25 0.37
ADBE 180119P00047500 P 01/19/18 47.5 0.29 0.42
ADBE 180119P00050000 P 01/19/18 50.0 0.36 0.48
ADBE 180119P00055000 P 01/19/18 55.0 0.50 0.62
ADBE 180119P00060000 P 01/19/18 60.0 0.70 0.81
ADBE 180119P00065000 P 01/19/18 65.0 0.96 1.09
ADBE 180119P00067500 P 01/19/18 67.5 1.14 1.27
ADBE 180119P00070000 P 01/19/18 70.0 1.32 1.47
ADBE 180119P00072500 P 01/19/18 72.5 1.52 1.66
ADBE 180119P00075000 P 01/19/18 75.0 1.78 1.91
ADBE 180119P00077500 P 01/19/18 77.5 2.12 2.17
ADBE 180119P00080000 P 01/19/18 80.0 2.41 2.48
ADBE 180119P00082500 P 01/19/18 82.5 2.74 2.85
ADBE 180119P00085000 P 01/19/18 85.0 3.20 3.30
ADBE 180119P00087500 P 01/19/18 87.5 3.70 3.75
ADBE 180119P00090000 P 01/19/18 90.0 4.20 4.30
ADBE 180119P00092500 P 01/19/18 92.5 4.80 4.85
ADBE 180119P00095000 P 01/19/18 95.0 5.45 5.55
ADBE 180119P00097500 P 01/19/18 97.5 6.20 6.30
ADBE 180119P00100000 P 01/19/18 100.0 7.00 7.10
ADBE 180119P00105000 P 01/19/18 105.0 8.90 9.00
ADBE 180119P00110000 P 01/19/18 110.0 11.10 11.30
ADBE 180119P00115000 P 01/19/18 115.0 13.70 13.95
ADBE 180119P00120000 P 01/19/18 120.0 16.75 17.05
ADBE 180119P00125000 P 01/19/18 125.0 20.15 20.45
ADBE 180119P00130000 P 01/19/18 130.0 23.90 24.25
ADBE 180119P00135000 P 01/19/18 135.0 27.90 28.40
ADBE 180119P00140000 P 01/19/18 140.0 32.15 32.70
ADBE 180119P00145000 P 01/19/18 145.0 35.05 39.35
ADBE 190118C00050000 C 01/18/19 50.0 58.50 63.30
ADBE 190118C00055000 C 01/18/19 55.0 54.85 57.75
ADBE 190118C00060000 C 01/18/19 60.0 50.50 53.35
ADBE 190118C00065000 C 01/18/19 65.0 45.50 49.05
ADBE 190118C00070000 C 01/18/19 70.0 43.10 43.95
ADBE 190118C00075000 C 01/18/19 75.0 39.00 39.95
ADBE 190118C00080000 C 01/18/19 80.0 35.15 36.05
ADBE 190118C00085000 C 01/18/19 85.0 31.40 32.40
ADBE 190118C00090000 C 01/18/19 90.0 27.90 28.90
ADBE 190118C00092500 C 01/18/19 92.5 26.15 27.20
ADBE 190118C00095000 C 01/18/19 95.0 24.55 25.55
ADBE 190118C00097500 C 01/18/19 97.5 23.00 24.00
ADBE 190118C00100000 C 01/18/19 100.0 21.45 22.50
ADBE 190118C00105000 C 01/18/19 105.0 18.65 19.65
ADBE 190118C00110000 C 01/18/19 110.0 16.00 17.05
ADBE 190118C00115000 C 01/18/19 115.0 14.00 14.55
ADBE 190118C00120000 C 01/18/19 120.0 11.70 12.50
ADBE 190118C00125000 C 01/18/19 125.0 9.75 10.55
ADBE 190118C00130000 C 01/18/19 130.0 8.15 8.95
ADBE 190118C00135000 C 01/18/19 135.0 6.90 7.55
ADBE 190118C00140000 C 01/18/19 140.0 5.50 6.50
ADBE 190118C00145000 C 01/18/19 145.0 4.65 5.30
ADBE 190118P00050000 P 01/18/19 50.0 1.02 1.63
ADBE 190118P00055000 P 01/18/19 55.0 1.33 1.99
ADBE 190118P00060000 P 01/18/19 60.0 1.80 2.43
ADBE 190118P00065000 P 01/18/19 65.0 2.21 2.95
ADBE 190118P00070000 P 01/18/19 70.0 3.25 3.65
ADBE 190118P00075000 P 01/18/19 75.0 3.60 4.45
ADBE 190118P00080000 P 01/18/19 80.0 4.70 5.45
ADBE 190118P00085000 P 01/18/19 85.0 6.00 6.50
ADBE 190118P00090000 P 01/18/19 90.0 7.45 7.95
ADBE 190118P00092500 P 01/18/19 92.5 8.15 8.70
ADBE 190118P00095000 P 01/18/19 95.0 8.85 9.55
ADBE 190118P00097500 P 01/18/19 97.5 9.80 10.40
ADBE 190118P00100000 P 01/18/19 100.0 10.55 11.35
ADBE 190118P00105000 P 01/18/19 105.0 12.70 13.40
ADBE 190118P00110000 P 01/18/19 110.0 14.85 15.75
ADBE 190118P00115000 P 01/18/19 115.0 17.80 18.35
ADBE 190118P00120000 P 01/18/19 120.0 20.65 21.20
ADBE 190118P00125000 P 01/18/19 125.0 23.55 24.35
ADBE 190118P00130000 P 01/18/19 130.0 27.00 27.75
ADBE 190118P00135000 P 01/18/19 135.0 30.65 31.35
ADBE 190118P00140000 P 01/18/19 140.0 34.50 35.20
ADBE 190118P00145000 P 01/18/19 145.0 38.55 39.25

OPRA data is delayed 15 minutes.