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 (2015-05-15)Premium Content

Adobe Systems (ADBE)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150821C00040000 C 08/21/15 40.0 40.60 43.05
ADBE 150821C00042500 C 08/21/15 42.5 38.10 41.10
ADBE 150821C00045000 C 08/21/15 45.0 35.60 38.60
ADBE 150821C00047500 C 08/21/15 47.5 33.35 36.10
ADBE 150821C00050000 C 08/21/15 50.0 30.85 33.75
ADBE 150821C00055000 C 08/21/15 55.0 25.85 28.85
ADBE 150821C00060000 C 08/21/15 60.0 20.85 23.55
ADBE 150821C00065000 C 08/21/15 65.0 16.00 18.60
ADBE 150821C00070000 C 08/21/15 70.0 11.00 13.55
ADBE 150821C00072500 C 08/21/15 72.5 8.55 11.05
ADBE 150821C00075000 C 08/21/15 75.0 6.45 8.00
ADBE 150821C00077500 C 08/21/15 77.5 4.70 5.00
ADBE 150821C00080000 C 08/21/15 80.0 2.74 2.84
ADBE 150821C00082500 C 08/21/15 82.5 1.29 1.35
ADBE 150821C00085000 C 08/21/15 85.0 0.52 0.57
ADBE 150821C00087500 C 08/21/15 87.5 0.22 0.25
ADBE 150821C00090000 C 08/21/15 90.0 0.10 0.12
ADBE 150821C00092500 C 08/21/15 92.5 0.05 0.07
ADBE 150821C00095000 C 08/21/15 95.0 0.00 0.08
ADBE 150821C00100000 C 08/21/15 100.0 0.00 0.05
ADBE 150821C00105000 C 08/21/15 105.0 0.00 0.03
ADBE 150821C00110000 C 08/21/15 110.0 0.00 0.03
ADBE 150821C00115000 C 08/21/15 115.0 0.00 0.03
ADBE 150821P00040000 P 08/21/15 40.0 0.00 0.03
ADBE 150821P00042500 P 08/21/15 42.5 0.00 0.03
ADBE 150821P00045000 P 08/21/15 45.0 0.00 0.03
ADBE 150821P00047500 P 08/21/15 47.5 0.00 0.03
ADBE 150821P00050000 P 08/21/15 50.0 0.00 0.03
ADBE 150821P00055000 P 08/21/15 55.0 0.00 0.03
ADBE 150821P00060000 P 08/21/15 60.0 0.00 0.03
ADBE 150821P00065000 P 08/21/15 65.0 0.00 0.04
ADBE 150821P00070000 P 08/21/15 70.0 0.02 0.05
ADBE 150821P00072500 P 08/21/15 72.5 0.06 0.09
ADBE 150821P00075000 P 08/21/15 75.0 0.14 0.15
ADBE 150821P00077500 P 08/21/15 77.5 0.30 0.35
ADBE 150821P00080000 P 08/21/15 80.0 0.75 0.81
ADBE 150821P00082500 P 08/21/15 82.5 1.76 1.85
ADBE 150821P00085000 P 08/21/15 85.0 3.40 3.65
ADBE 150821P00087500 P 08/21/15 87.5 5.65 5.85
ADBE 150821P00090000 P 08/21/15 90.0 7.20 8.20
ADBE 150821P00092500 P 08/21/15 92.5 8.70 10.75
ADBE 150821P00095000 P 08/21/15 95.0 11.55 13.25
ADBE 150821P00100000 P 08/21/15 100.0 16.55 18.20
ADBE 150821P00105000 P 08/21/15 105.0 21.35 23.25
ADBE 150821P00110000 P 08/21/15 110.0 26.35 28.25
ADBE 150821P00115000 P 08/21/15 115.0 31.25 33.25
ADBE 150918C00042500 C 09/18/15 42.5 38.35 41.40
ADBE 150918C00045000 C 09/18/15 45.0 35.90 38.90
ADBE 150918C00047500 C 09/18/15 47.5 33.40 36.45
ADBE 150918C00050000 C 09/18/15 50.0 30.90 33.60
ADBE 150918C00055000 C 09/18/15 55.0 26.00 28.60
ADBE 150918C00060000 C 09/18/15 60.0 21.00 23.60
ADBE 150918C00065000 C 09/18/15 65.0 16.10 18.65
ADBE 150918C00070000 C 09/18/15 70.0 11.25 13.85
ADBE 150918C00072500 C 09/18/15 72.5 9.95 10.25
ADBE 150918C00075000 C 09/18/15 75.0 7.80 7.95
ADBE 150918C00077500 C 09/18/15 77.5 5.80 6.00
ADBE 150918C00080000 C 09/18/15 80.0 4.10 4.30
ADBE 150918C00082500 C 09/18/15 82.5 2.77 2.88
ADBE 150918C00085000 C 09/18/15 85.0 1.73 1.86
ADBE 150918C00087500 C 09/18/15 87.5 1.04 1.14
ADBE 150918C00090000 C 09/18/15 90.0 0.61 0.68
ADBE 150918C00095000 C 09/18/15 95.0 0.23 0.27
ADBE 150918C00100000 C 09/18/15 100.0 0.06 0.13
ADBE 150918C00105000 C 09/18/15 105.0 0.02 0.10
ADBE 150918C00110000 C 09/18/15 110.0 0.00 0.08
ADBE 150918C00115000 C 09/18/15 115.0 0.00 0.06
ADBE 150918C00120000 C 09/18/15 120.0 0.00 0.04
ADBE 150918P00042500 P 09/18/15 42.5 0.00 0.02
ADBE 150918P00045000 P 09/18/15 45.0 0.00 0.02
ADBE 150918P00047500 P 09/18/15 47.5 0.00 0.02
ADBE 150918P00050000 P 09/18/15 50.0 0.00 0.03
ADBE 150918P00055000 P 09/18/15 55.0 0.02 0.05
ADBE 150918P00060000 P 09/18/15 60.0 0.05 0.11
ADBE 150918P00065000 P 09/18/15 65.0 0.13 0.17
ADBE 150918P00070000 P 09/18/15 70.0 0.30 0.37
ADBE 150918P00072500 P 09/18/15 72.5 0.50 0.57
ADBE 150918P00075000 P 09/18/15 75.0 0.84 0.89
ADBE 150918P00077500 P 09/18/15 77.5 1.34 1.41
ADBE 150918P00080000 P 09/18/15 80.0 2.11 2.21
ADBE 150918P00082500 P 09/18/15 82.5 3.20 3.35
ADBE 150918P00085000 P 09/18/15 85.0 4.65 4.80
ADBE 150918P00087500 P 09/18/15 87.5 6.50 6.65
ADBE 150918P00090000 P 09/18/15 90.0 8.45 8.75
ADBE 150918P00095000 P 09/18/15 95.0 11.70 13.35
ADBE 150918P00100000 P 09/18/15 100.0 16.60 18.20
ADBE 150918P00105000 P 09/18/15 105.0 21.55 23.15
ADBE 150918P00110000 P 09/18/15 110.0 26.55 28.15
ADBE 150918P00115000 P 09/18/15 115.0 31.45 33.15
ADBE 150918P00120000 P 09/18/15 120.0 36.45 38.15
ADBE 151016C00047500 C 10/16/15 47.5 33.40 36.15
ADBE 151016C00050000 C 10/16/15 50.0 31.00 33.65
ADBE 151016C00055000 C 10/16/15 55.0 26.05 28.70
ADBE 151016C00060000 C 10/16/15 60.0 21.10 23.65
ADBE 151016C00065000 C 10/16/15 65.0 16.20 18.80
ADBE 151016C00070000 C 10/16/15 70.0 12.50 12.80
ADBE 151016C00072500 C 10/16/15 72.5 10.30 10.60
ADBE 151016C00075000 C 10/16/15 75.0 8.25 8.50
ADBE 151016C00077500 C 10/16/15 77.5 6.30 6.60
ADBE 151016C00080000 C 10/16/15 80.0 4.65 4.85
ADBE 151016C00082500 C 10/16/15 82.5 3.30 3.45
ADBE 151016C00085000 C 10/16/15 85.0 2.26 2.37
ADBE 151016C00087500 C 10/16/15 87.5 1.47 1.57
ADBE 151016C00090000 C 10/16/15 90.0 0.94 1.01
ADBE 151016C00092500 C 10/16/15 92.5 0.58 0.64
ADBE 151016C00095000 C 10/16/15 95.0 0.35 0.41
ADBE 151016C00100000 C 10/16/15 100.0 0.14 0.18
ADBE 151016C00105000 C 10/16/15 105.0 0.04 0.13
ADBE 151016C00110000 C 10/16/15 110.0 0.02 0.11
ADBE 151016C00115000 C 10/16/15 115.0 0.00 0.08
ADBE 151016P00047500 P 10/16/15 47.5 0.01 0.04
ADBE 151016P00050000 P 10/16/15 50.0 0.01 0.05
ADBE 151016P00055000 P 10/16/15 55.0 0.04 0.12
ADBE 151016P00060000 P 10/16/15 60.0 0.09 0.17
ADBE 151016P00065000 P 10/16/15 65.0 0.23 0.28
ADBE 151016P00070000 P 10/16/15 70.0 0.51 0.60
ADBE 151016P00072500 P 10/16/15 72.5 0.79 0.87
ADBE 151016P00075000 P 10/16/15 75.0 1.19 1.28
ADBE 151016P00077500 P 10/16/15 77.5 1.80 1.89
ADBE 151016P00080000 P 10/16/15 80.0 2.64 2.72
ADBE 151016P00082500 P 10/16/15 82.5 3.75 3.85
ADBE 151016P00085000 P 10/16/15 85.0 5.20 5.30
ADBE 151016P00087500 P 10/16/15 87.5 6.85 7.05
ADBE 151016P00090000 P 10/16/15 90.0 8.80 9.00
ADBE 151016P00092500 P 10/16/15 92.5 10.90 11.25
ADBE 151016P00095000 P 10/16/15 95.0 12.90 13.50
ADBE 151016P00100000 P 10/16/15 100.0 16.60 18.25
ADBE 151016P00105000 P 10/16/15 105.0 21.55 23.15
ADBE 151016P00110000 P 10/16/15 110.0 26.55 28.15
ADBE 151016P00115000 P 10/16/15 115.0 31.30 33.20
ADBE 160115C00025000 C 01/15/16 25.0 55.45 58.45
ADBE 160115C00030000 C 01/15/16 30.0 50.30 53.40
ADBE 160115C00033000 C 01/15/16 33.0 47.50 50.40
ADBE 160115C00035000 C 01/15/16 35.0 45.75 48.70
ADBE 160115C00038000 C 01/15/16 38.0 42.75 45.70
ADBE 160115C00040000 C 01/15/16 40.0 40.50 43.40
ADBE 160115C00043000 C 01/15/16 43.0 37.55 40.35
ADBE 160115C00045000 C 01/15/16 45.0 36.10 38.30
ADBE 160115C00047000 C 01/15/16 47.0 34.15 36.75
ADBE 160115C00050000 C 01/15/16 50.0 31.20 33.85
ADBE 160115C00052500 C 01/15/16 52.5 28.75 31.40
ADBE 160115C00055000 C 01/15/16 55.0 26.30 28.95
ADBE 160115C00057500 C 01/15/16 57.5 23.95 26.55
ADBE 160115C00060000 C 01/15/16 60.0 21.55 24.20
ADBE 160115C00062500 C 01/15/16 62.5 19.25 21.85
ADBE 160115C00065000 C 01/15/16 65.0 17.90 18.30
ADBE 160115C00067500 C 01/15/16 67.5 15.70 16.10
ADBE 160115C00070000 C 01/15/16 70.0 13.60 13.85
ADBE 160115C00072500 C 01/15/16 72.5 11.60 11.90
ADBE 160115C00075000 C 01/15/16 75.0 9.75 9.90
ADBE 160115C00077500 C 01/15/16 77.5 8.05 8.20
ADBE 160115C00080000 C 01/15/16 80.0 6.50 6.65
ADBE 160115C00082500 C 01/15/16 82.5 5.15 5.30
ADBE 160115C00085000 C 01/15/16 85.0 4.00 4.15
ADBE 160115C00087500 C 01/15/16 87.5 3.05 3.20
ADBE 160115C00090000 C 01/15/16 90.0 2.31 2.39
ADBE 160115C00092500 C 01/15/16 92.5 1.70 1.79
ADBE 160115C00095000 C 01/15/16 95.0 1.24 1.34
ADBE 160115C00100000 C 01/15/16 100.0 0.66 0.79
ADBE 160115C00105000 C 01/15/16 105.0 0.34 0.46
ADBE 160115C00110000 C 01/15/16 110.0 0.18 0.28
ADBE 160115C00115000 C 01/15/16 115.0 0.08 0.19
ADBE 160115P00025000 P 01/15/16 25.0 0.00 0.02
ADBE 160115P00030000 P 01/15/16 30.0 0.00 0.03
ADBE 160115P00033000 P 01/15/16 33.0 0.00 0.04
ADBE 160115P00035000 P 01/15/16 35.0 0.00 0.05
ADBE 160115P00038000 P 01/15/16 38.0 0.01 0.08
ADBE 160115P00040000 P 01/15/16 40.0 0.02 0.11
ADBE 160115P00043000 P 01/15/16 43.0 0.05 0.13
ADBE 160115P00045000 P 01/15/16 45.0 0.07 0.15
ADBE 160115P00047000 P 01/15/16 47.0 0.10 0.18
ADBE 160115P00050000 P 01/15/16 50.0 0.15 0.22
ADBE 160115P00052500 P 01/15/16 52.5 0.21 0.27
ADBE 160115P00055000 P 01/15/16 55.0 0.27 0.33
ADBE 160115P00057500 P 01/15/16 57.5 0.35 0.41
ADBE 160115P00060000 P 01/15/16 60.0 0.48 0.54
ADBE 160115P00062500 P 01/15/16 62.5 0.63 0.68
ADBE 160115P00065000 P 01/15/16 65.0 0.83 0.91
ADBE 160115P00067500 P 01/15/16 67.5 1.11 1.20
ADBE 160115P00070000 P 01/15/16 70.0 1.48 1.58
ADBE 160115P00072500 P 01/15/16 72.5 1.96 2.06
ADBE 160115P00075000 P 01/15/16 75.0 2.58 2.68
ADBE 160115P00077500 P 01/15/16 77.5 3.35 3.45
ADBE 160115P00080000 P 01/15/16 80.0 4.30 4.40
ADBE 160115P00082500 P 01/15/16 82.5 5.45 5.60
ADBE 160115P00085000 P 01/15/16 85.0 6.80 6.95
ADBE 160115P00087500 P 01/15/16 87.5 8.35 8.50
ADBE 160115P00090000 P 01/15/16 90.0 10.05 10.25
ADBE 160115P00092500 P 01/15/16 92.5 11.95 12.15
ADBE 160115P00095000 P 01/15/16 95.0 13.85 14.20
ADBE 160115P00100000 P 01/15/16 100.0 18.45 18.65
ADBE 160115P00105000 P 01/15/16 105.0 21.75 24.35
ADBE 160115P00110000 P 01/15/16 110.0 26.60 29.15
ADBE 160115P00115000 P 01/15/16 115.0 31.50 34.10
ADBE 170120C00035000 C 01/20/17 35.0 45.65 50.50
ADBE 170120C00037500 C 01/20/17 37.5 43.50 48.00
ADBE 170120C00040000 C 01/20/17 40.0 41.10 45.75
ADBE 170120C00042500 C 01/20/17 42.5 38.75 43.05
ADBE 170120C00045000 C 01/20/17 45.0 36.50 41.00
ADBE 170120C00047500 C 01/20/17 47.5 34.40 38.45
ADBE 170120C00050000 C 01/20/17 50.0 32.10 35.95
ADBE 170120C00055000 C 01/20/17 55.0 29.25 30.05
ADBE 170120C00060000 C 01/20/17 60.0 25.15 25.90
ADBE 170120C00062500 C 01/20/17 62.5 23.20 23.90
ADBE 170120C00065000 C 01/20/17 65.0 21.20 21.95
ADBE 170120C00067500 C 01/20/17 67.5 19.35 20.10
ADBE 170120C00070000 C 01/20/17 70.0 17.60 18.35
ADBE 170120C00072500 C 01/20/17 72.5 16.00 16.65
ADBE 170120C00075000 C 01/20/17 75.0 14.50 14.80
ADBE 170120C00077500 C 01/20/17 77.5 13.00 13.30
ADBE 170120C00080000 C 01/20/17 80.0 11.65 11.90
ADBE 170120C00082500 C 01/20/17 82.5 10.35 10.65
ADBE 170120C00085000 C 01/20/17 85.0 9.20 9.40
ADBE 170120C00087500 C 01/20/17 87.5 8.10 8.35
ADBE 170120C00090000 C 01/20/17 90.0 7.15 7.30
ADBE 170120C00092500 C 01/20/17 92.5 6.25 6.45
ADBE 170120C00095000 C 01/20/17 95.0 5.45 5.65
ADBE 170120C00100000 C 01/20/17 100.0 4.10 4.35
ADBE 170120C00105000 C 01/20/17 105.0 3.05 3.30
ADBE 170120C00110000 C 01/20/17 110.0 2.28 2.49
ADBE 170120C00115000 C 01/20/17 115.0 1.68 1.89
ADBE 170120C00120000 C 01/20/17 120.0 1.22 1.44
ADBE 170120C00125000 C 01/20/17 125.0 0.89 1.10
ADBE 170120P00035000 P 01/20/17 35.0 0.26 0.46
ADBE 170120P00037500 P 01/20/17 37.5 0.37 0.53
ADBE 170120P00040000 P 01/20/17 40.0 0.46 0.63
ADBE 170120P00042500 P 01/20/17 42.5 0.59 0.75
ADBE 170120P00045000 P 01/20/17 45.0 0.73 0.90
ADBE 170120P00047500 P 01/20/17 47.5 0.90 1.08
ADBE 170120P00050000 P 01/20/17 50.0 1.11 1.29
ADBE 170120P00055000 P 01/20/17 55.0 1.64 1.86
ADBE 170120P00060000 P 01/20/17 60.0 2.41 2.64
ADBE 170120P00062500 P 01/20/17 62.5 2.89 3.15
ADBE 170120P00065000 P 01/20/17 65.0 3.40 3.70
ADBE 170120P00067500 P 01/20/17 67.5 4.05 4.30
ADBE 170120P00070000 P 01/20/17 70.0 4.75 5.00
ADBE 170120P00072500 P 01/20/17 72.5 5.55 5.85
ADBE 170120P00075000 P 01/20/17 75.0 6.45 6.75
ADBE 170120P00077500 P 01/20/17 77.5 7.45 7.70
ADBE 170120P00080000 P 01/20/17 80.0 8.55 8.80
ADBE 170120P00082500 P 01/20/17 82.5 9.75 10.00
ADBE 170120P00085000 P 01/20/17 85.0 11.05 11.30
ADBE 170120P00087500 P 01/20/17 87.5 12.50 12.70
ADBE 170120P00090000 P 01/20/17 90.0 14.00 14.25
ADBE 170120P00092500 P 01/20/17 92.5 15.60 15.90
ADBE 170120P00095000 P 01/20/17 95.0 17.30 17.60
ADBE 170120P00100000 P 01/20/17 100.0 20.95 21.30
ADBE 170120P00105000 P 01/20/17 105.0 24.95 25.30
ADBE 170120P00110000 P 01/20/17 110.0 29.10 29.70
ADBE 170120P00115000 P 01/20/17 115.0 33.60 34.25
ADBE 170120P00120000 P 01/20/17 120.0 36.10 39.00
ADBE 170120P00125000 P 01/20/17 125.0 40.85 44.00

OPRA data is delayed 15 minutes.