Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Adobe Systems (ADBE)
As of May 21 2013 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 130622C00035000 C 06/22/13 35.0 8.90 9.55
ADBE 130622C00036000 C 06/22/13 36.0 7.95 8.65
ADBE 130622C00037000 C 06/22/13 37.0 6.95 7.65
ADBE 130622C00038000 C 06/22/13 38.0 6.00 6.70
ADBE 130622C00039000 C 06/22/13 39.0 5.20 5.40
ADBE 130622C00040000 C 06/22/13 40.0 4.30 4.35
ADBE 130622C00041000 C 06/22/13 41.0 3.45 3.50
ADBE 130622C00042000 C 06/22/13 42.0 2.68 2.72
ADBE 130622C00043000 C 06/22/13 43.0 2.00 2.03
ADBE 130622C00044000 C 06/22/13 44.0 1.43 1.45
ADBE 130622C00045000 C 06/22/13 45.0 0.98 1.00
ADBE 130622C00046000 C 06/22/13 46.0 0.66 0.68
ADBE 130622C00047000 C 06/22/13 47.0 0.43 0.45
ADBE 130622C00048000 C 06/22/13 48.0 0.28 0.30
ADBE 130622C00049000 C 06/22/13 49.0 0.18 0.20
ADBE 130622C00050000 C 06/22/13 50.0 0.11 0.14
ADBE 130622C00055000 C 06/22/13 55.0 0.02 0.05
ADBE 130622C00060000 C 06/22/13 60.0 0.00 0.04
ADBE 130622C00065000 C 06/22/13 65.0 0.00 0.03
ADBE 130622P00035000 P 06/22/13 35.0 0.03 0.08
ADBE 130622P00036000 P 06/22/13 36.0 0.07 0.10
ADBE 130622P00037000 P 06/22/13 37.0 0.12 0.13
ADBE 130622P00038000 P 06/22/13 38.0 0.14 0.16
ADBE 130622P00039000 P 06/22/13 39.0 0.21 0.23
ADBE 130622P00040000 P 06/22/13 40.0 0.30 0.32
ADBE 130622P00041000 P 06/22/13 41.0 0.45 0.46
ADBE 130622P00042000 P 06/22/13 42.0 0.67 0.69
ADBE 130622P00043000 P 06/22/13 43.0 0.98 1.00
ADBE 130622P00044000 P 06/22/13 44.0 1.40 1.43
ADBE 130622P00045000 P 06/22/13 45.0 1.95 1.98
ADBE 130622P00046000 P 06/22/13 46.0 2.62 2.67
ADBE 130622P00047000 P 06/22/13 47.0 3.35 3.45
ADBE 130622P00048000 P 06/22/13 48.0 4.15 4.30
ADBE 130622P00049000 P 06/22/13 49.0 5.05 5.20
ADBE 130622P00050000 P 06/22/13 50.0 6.05 6.15
ADBE 130622P00055000 P 06/22/13 55.0 10.40 11.05
ADBE 130622P00060000 P 06/22/13 60.0 15.45 17.55
ADBE 130622P00065000 P 06/22/13 65.0 19.40 22.45
ADBE 130720C00017000 C 07/20/13 17.0 25.25 28.60
ADBE 130720C00018000 C 07/20/13 18.0 24.50 27.95
ADBE 130720C00019000 C 07/20/13 19.0 23.45 27.00
ADBE 130720C00020000 C 07/20/13 20.0 22.55 25.70
ADBE 130720C00021000 C 07/20/13 21.0 21.60 25.00
ADBE 130720C00022000 C 07/20/13 22.0 20.65 22.70
ADBE 130720C00023000 C 07/20/13 23.0 19.70 21.70
ADBE 130720C00024000 C 07/20/13 24.0 19.80 20.35
ADBE 130720C00025000 C 07/20/13 25.0 18.85 19.65
ADBE 130720C00026000 C 07/20/13 26.0 17.90 18.65
ADBE 130720C00027000 C 07/20/13 27.0 16.90 17.65
ADBE 130720C00028000 C 07/20/13 28.0 15.90 16.40
ADBE 130720C00029000 C 07/20/13 29.0 14.80 15.30
ADBE 130720C00030000 C 07/20/13 30.0 13.90 14.30
ADBE 130720C00031000 C 07/20/13 31.0 12.90 13.30
ADBE 130720C00032000 C 07/20/13 32.0 11.95 12.65
ADBE 130720C00033000 C 07/20/13 33.0 10.95 11.65
ADBE 130720C00034000 C 07/20/13 34.0 9.95 10.30
ADBE 130720C00035000 C 07/20/13 35.0 9.10 9.25
ADBE 130720C00036000 C 07/20/13 36.0 8.00 8.70
ADBE 130720C00037000 C 07/20/13 37.0 7.05 7.75
ADBE 130720C00038000 C 07/20/13 38.0 6.25 6.35
ADBE 130720C00039000 C 07/20/13 39.0 5.35 5.50
ADBE 130720C00040000 C 07/20/13 40.0 4.50 4.60
ADBE 130720C00041000 C 07/20/13 41.0 3.70 3.80
ADBE 130720C00042000 C 07/20/13 42.0 3.00 3.05
ADBE 130720C00043000 C 07/20/13 43.0 2.36 2.39
ADBE 130720C00044000 C 07/20/13 44.0 1.80 1.83
ADBE 130720C00045000 C 07/20/13 45.0 1.34 1.36
ADBE 130720C00046000 C 07/20/13 46.0 0.97 0.99
ADBE 130720C00047000 C 07/20/13 47.0 0.68 0.71
ADBE 130720C00048000 C 07/20/13 48.0 0.48 0.50
ADBE 130720C00049000 C 07/20/13 49.0 0.33 0.35
ADBE 130720C00050000 C 07/20/13 50.0 0.23 0.25
ADBE 130720C00055000 C 07/20/13 55.0 0.03 0.06
ADBE 130720C00060000 C 07/20/13 60.0 0.00 0.03
ADBE 130720P00017000 P 07/20/13 17.0 0.00 0.03
ADBE 130720P00018000 P 07/20/13 18.0 0.00 0.03
ADBE 130720P00019000 P 07/20/13 19.0 0.00 0.03
ADBE 130720P00020000 P 07/20/13 20.0 0.00 0.03
ADBE 130720P00021000 P 07/20/13 21.0 0.00 0.03
ADBE 130720P00022000 P 07/20/13 22.0 0.00 0.04
ADBE 130720P00023000 P 07/20/13 23.0 0.00 0.04
ADBE 130720P00024000 P 07/20/13 24.0 0.01 0.05
ADBE 130720P00025000 P 07/20/13 25.0 0.01 0.06
ADBE 130720P00026000 P 07/20/13 26.0 0.01 0.06
ADBE 130720P00027000 P 07/20/13 27.0 0.01 0.06
ADBE 130720P00028000 P 07/20/13 28.0 0.01 0.06
ADBE 130720P00029000 P 07/20/13 29.0 0.02 0.07
ADBE 130720P00030000 P 07/20/13 30.0 0.02 0.07
ADBE 130720P00031000 P 07/20/13 31.0 0.04 0.07
ADBE 130720P00032000 P 07/20/13 32.0 0.05 0.08
ADBE 130720P00033000 P 07/20/13 33.0 0.05 0.10
ADBE 130720P00034000 P 07/20/13 34.0 0.09 0.12
ADBE 130720P00035000 P 07/20/13 35.0 0.12 0.14
ADBE 130720P00036000 P 07/20/13 36.0 0.15 0.17
ADBE 130720P00037000 P 07/20/13 37.0 0.20 0.23
ADBE 130720P00038000 P 07/20/13 38.0 0.28 0.30
ADBE 130720P00039000 P 07/20/13 39.0 0.38 0.40
ADBE 130720P00040000 P 07/20/13 40.0 0.52 0.55
ADBE 130720P00041000 P 07/20/13 41.0 0.72 0.74
ADBE 130720P00042000 P 07/20/13 42.0 0.99 1.01
ADBE 130720P00043000 P 07/20/13 43.0 1.33 1.36
ADBE 130720P00044000 P 07/20/13 44.0 1.77 1.80
ADBE 130720P00045000 P 07/20/13 45.0 2.30 2.33
ADBE 130720P00046000 P 07/20/13 46.0 2.92 2.97
ADBE 130720P00047000 P 07/20/13 47.0 3.60 3.70
ADBE 130720P00048000 P 07/20/13 48.0 4.40 4.50
ADBE 130720P00049000 P 07/20/13 49.0 5.15 5.40
ADBE 130720P00050000 P 07/20/13 50.0 5.85 6.40
ADBE 130720P00055000 P 07/20/13 55.0 9.65 11.20
ADBE 130720P00060000 P 07/20/13 60.0 14.05 16.15
ADBE 131019C00020000 C 10/19/13 20.0 22.50 25.80
ADBE 131019C00021000 C 10/19/13 21.0 22.85 23.75
ADBE 131019C00022000 C 10/19/13 22.0 20.65 22.75
ADBE 131019C00023000 C 10/19/13 23.0 20.90 21.70
ADBE 131019C00024000 C 10/19/13 24.0 19.90 20.65
ADBE 131019C00025000 C 10/19/13 25.0 18.95 19.40
ADBE 131019C00026000 C 10/19/13 26.0 17.95 18.70
ADBE 131019C00027000 C 10/19/13 27.0 16.95 17.70
ADBE 131019C00028000 C 10/19/13 28.0 16.00 16.70
ADBE 131019C00029000 C 10/19/13 29.0 15.00 15.75
ADBE 131019C00030000 C 10/19/13 30.0 14.00 14.75
ADBE 131019C00031000 C 10/19/13 31.0 13.05 13.80
ADBE 131019C00032000 C 10/19/13 32.0 12.10 12.80
ADBE 131019C00033000 C 10/19/13 33.0 11.15 11.85
ADBE 131019C00034000 C 10/19/13 34.0 10.25 10.95
ADBE 131019C00035000 C 10/19/13 35.0 9.35 10.00
ADBE 131019C00036000 C 10/19/13 36.0 8.45 9.10
ADBE 131019C00037000 C 10/19/13 37.0 7.70 8.00
ADBE 131019C00038000 C 10/19/13 38.0 6.90 7.00
ADBE 131019C00039000 C 10/19/13 39.0 6.10 6.30
ADBE 131019C00040000 C 10/19/13 40.0 5.35 5.45
ADBE 131019C00041000 C 10/19/13 41.0 4.65 4.75
ADBE 131019C00042000 C 10/19/13 42.0 4.00 4.10
ADBE 131019C00043000 C 10/19/13 43.0 3.40 3.50
ADBE 131019C00044000 C 10/19/13 44.0 2.88 2.93
ADBE 131019C00045000 C 10/19/13 45.0 2.40 2.44
ADBE 131019C00046000 C 10/19/13 46.0 1.98 2.02
ADBE 131019C00047000 C 10/19/13 47.0 1.61 1.65
ADBE 131019C00048000 C 10/19/13 48.0 1.30 1.34
ADBE 131019C00049000 C 10/19/13 49.0 1.04 1.08
ADBE 131019C00050000 C 10/19/13 50.0 0.83 0.86
ADBE 131019C00055000 C 10/19/13 55.0 0.24 0.28
ADBE 131019C00060000 C 10/19/13 60.0 0.06 0.12
ADBE 131019C00065000 C 10/19/13 65.0 0.00 0.06
ADBE 131019P00020000 P 10/19/13 20.0 0.01 0.07
ADBE 131019P00021000 P 10/19/13 21.0 0.01 0.07
ADBE 131019P00022000 P 10/19/13 22.0 0.02 0.07
ADBE 131019P00023000 P 10/19/13 23.0 0.02 0.07
ADBE 131019P00024000 P 10/19/13 24.0 0.03 0.08
ADBE 131019P00025000 P 10/19/13 25.0 0.04 0.09
ADBE 131019P00026000 P 10/19/13 26.0 0.05 0.10
ADBE 131019P00027000 P 10/19/13 27.0 0.06 0.12
ADBE 131019P00028000 P 10/19/13 28.0 0.09 0.14
ADBE 131019P00029000 P 10/19/13 29.0 0.11 0.16
ADBE 131019P00030000 P 10/19/13 30.0 0.13 0.19
ADBE 131019P00031000 P 10/19/13 31.0 0.16 0.23
ADBE 131019P00032000 P 10/19/13 32.0 0.21 0.27
ADBE 131019P00033000 P 10/19/13 33.0 0.26 0.33
ADBE 131019P00034000 P 10/19/13 34.0 0.34 0.40
ADBE 131019P00035000 P 10/19/13 35.0 0.45 0.49
ADBE 131019P00036000 P 10/19/13 36.0 0.56 0.60
ADBE 131019P00037000 P 10/19/13 37.0 0.70 0.74
ADBE 131019P00038000 P 10/19/13 38.0 0.87 0.91
ADBE 131019P00039000 P 10/19/13 39.0 1.07 1.11
ADBE 131019P00040000 P 10/19/13 40.0 1.32 1.36
ADBE 131019P00041000 P 10/19/13 41.0 1.61 1.65
ADBE 131019P00042000 P 10/19/13 42.0 1.96 2.00
ADBE 131019P00043000 P 10/19/13 43.0 2.35 2.39
ADBE 131019P00044000 P 10/19/13 44.0 2.82 2.85
ADBE 131019P00045000 P 10/19/13 45.0 3.30 3.40
ADBE 131019P00046000 P 10/19/13 46.0 3.90 4.00
ADBE 131019P00047000 P 10/19/13 47.0 4.50 4.60
ADBE 131019P00048000 P 10/19/13 48.0 5.20 5.30
ADBE 131019P00049000 P 10/19/13 49.0 5.95 6.05
ADBE 131019P00050000 P 10/19/13 50.0 6.70 6.85
ADBE 131019P00055000 P 10/19/13 55.0 10.65 11.40
ADBE 131019P00060000 P 10/19/13 60.0 15.50 16.20
ADBE 131019P00065000 P 10/19/13 65.0 20.30 21.20
ADBE 140118C00015000 C 01/18/14 15.0 28.90 29.35
ADBE 140118C00018000 C 01/18/14 18.0 25.90 26.40
ADBE 140118C00020000 C 01/18/14 20.0 23.95 24.35
ADBE 140118C00023000 C 01/18/14 23.0 21.00 21.40
ADBE 140118C00024000 C 01/18/14 24.0 20.15 20.30
ADBE 140118C00025000 C 01/18/14 25.0 19.15 19.35
ADBE 140118C00026000 C 01/18/14 26.0 18.20 18.35
ADBE 140118C00027000 C 01/18/14 27.0 17.20 17.50
ADBE 140118C00028000 C 01/18/14 28.0 16.25 16.40
ADBE 140118C00029000 C 01/18/14 29.0 15.30 15.45
ADBE 140118C00030000 C 01/18/14 30.0 14.40 14.55
ADBE 140118C00031000 C 01/18/14 31.0 13.45 13.60
ADBE 140118C00032000 C 01/18/14 32.0 12.55 12.70
ADBE 140118C00033000 C 01/18/14 33.0 11.65 11.80
ADBE 140118C00034000 C 01/18/14 34.0 10.75 10.90
ADBE 140118C00035000 C 01/18/14 35.0 9.90 10.05
ADBE 140118C00036000 C 01/18/14 36.0 9.05 9.20
ADBE 140118C00037000 C 01/18/14 37.0 8.25 8.40
ADBE 140118C00038000 C 01/18/14 38.0 7.50 7.65
ADBE 140118C00039000 C 01/18/14 39.0 6.75 6.85
ADBE 140118C00040000 C 01/18/14 40.0 6.05 6.15
ADBE 140118C00041000 C 01/18/14 41.0 5.35 5.50
ADBE 140118C00042000 C 01/18/14 42.0 4.75 4.85
ADBE 140118C00043000 C 01/18/14 43.0 4.20 4.25
ADBE 140118C00044000 C 01/18/14 44.0 3.65 3.75
ADBE 140118C00045000 C 01/18/14 45.0 3.15 3.25
ADBE 140118C00046000 C 01/18/14 46.0 2.74 2.78
ADBE 140118C00047000 C 01/18/14 47.0 2.35 2.39
ADBE 140118C00048000 C 01/18/14 48.0 2.00 2.04
ADBE 140118C00049000 C 01/18/14 49.0 1.69 1.73
ADBE 140118C00050000 C 01/18/14 50.0 1.43 1.47
ADBE 140118C00055000 C 01/18/14 55.0 0.57 0.61
ADBE 140118C00060000 C 01/18/14 60.0 0.22 0.25
ADBE 140118C00065000 C 01/18/14 65.0 0.08 0.12
ADBE 140118P00015000 P 01/18/14 15.0 0.02 0.06
ADBE 140118P00018000 P 01/18/14 18.0 0.04 0.08
ADBE 140118P00020000 P 01/18/14 20.0 0.06 0.10
ADBE 140118P00023000 P 01/18/14 23.0 0.11 0.15
ADBE 140118P00024000 P 01/18/14 24.0 0.12 0.17
ADBE 140118P00025000 P 01/18/14 25.0 0.14 0.19
ADBE 140118P00026000 P 01/18/14 26.0 0.18 0.22
ADBE 140118P00027000 P 01/18/14 27.0 0.21 0.26
ADBE 140118P00028000 P 01/18/14 28.0 0.26 0.30
ADBE 140118P00029000 P 01/18/14 29.0 0.31 0.35
ADBE 140118P00030000 P 01/18/14 30.0 0.37 0.41
ADBE 140118P00031000 P 01/18/14 31.0 0.43 0.48
ADBE 140118P00032000 P 01/18/14 32.0 0.52 0.56
ADBE 140118P00033000 P 01/18/14 33.0 0.62 0.66
ADBE 140118P00034000 P 01/18/14 34.0 0.73 0.78
ADBE 140118P00035000 P 01/18/14 35.0 0.88 0.92
ADBE 140118P00036000 P 01/18/14 36.0 1.03 1.08
ADBE 140118P00037000 P 01/18/14 37.0 1.22 1.27
ADBE 140118P00038000 P 01/18/14 38.0 1.44 1.49
ADBE 140118P00039000 P 01/18/14 39.0 1.68 1.74
ADBE 140118P00040000 P 01/18/14 40.0 1.98 2.02
ADBE 140118P00041000 P 01/18/14 41.0 2.31 2.36
ADBE 140118P00042000 P 01/18/14 42.0 2.68 2.73
ADBE 140118P00043000 P 01/18/14 43.0 3.10 3.15
ADBE 140118P00044000 P 01/18/14 44.0 3.55 3.65
ADBE 140118P00045000 P 01/18/14 45.0 4.05 4.15
ADBE 140118P00046000 P 01/18/14 46.0 4.65 4.70
ADBE 140118P00047000 P 01/18/14 47.0 5.25 5.30
ADBE 140118P00048000 P 01/18/14 48.0 5.90 6.00
ADBE 140118P00049000 P 01/18/14 49.0 6.55 6.65
ADBE 140118P00050000 P 01/18/14 50.0 7.30 7.40
ADBE 140118P00055000 P 01/18/14 55.0 11.45 11.55
ADBE 140118P00060000 P 01/18/14 60.0 16.10 16.20
ADBE 140118P00065000 P 01/18/14 65.0 20.95 21.10
ADBE 150117C00018000 C 01/17/15 18.0 26.05 26.60
ADBE 150117C00020000 C 01/17/15 20.0 24.10 24.70
ADBE 150117C00023000 C 01/17/15 23.0 21.35 21.95
ADBE 150117C00025000 C 01/17/15 25.0 19.55 20.50
ADBE 150117C00028000 C 01/17/15 28.0 17.10 17.35
ADBE 150117C00030000 C 01/17/15 30.0 15.40 15.90
ADBE 150117C00032000 C 01/17/15 32.0 13.70 14.30
ADBE 150117C00035000 C 01/17/15 35.0 11.55 12.10
ADBE 150117C00037000 C 01/17/15 37.0 10.25 10.45
ADBE 150117C00040000 C 01/17/15 40.0 8.30 8.50
ADBE 150117C00042000 C 01/17/15 42.0 7.20 7.40
ADBE 150117C00045000 C 01/17/15 45.0 5.65 5.85
ADBE 150117C00047000 C 01/17/15 47.0 4.80 4.95
ADBE 150117C00050000 C 01/17/15 50.0 3.65 3.85
ADBE 150117C00055000 C 01/17/15 55.0 2.28 2.48
ADBE 150117C00060000 C 01/17/15 60.0 1.35 1.50
ADBE 150117C00065000 C 01/17/15 65.0 0.77 0.88
ADBE 150117P00018000 P 01/17/15 18.0 0.19 0.30
ADBE 150117P00020000 P 01/17/15 20.0 0.30 0.40
ADBE 150117P00023000 P 01/17/15 23.0 0.48 0.61
ADBE 150117P00025000 P 01/17/15 25.0 0.66 0.81
ADBE 150117P00028000 P 01/17/15 28.0 1.07 1.18
ADBE 150117P00030000 P 01/17/15 30.0 1.40 1.51
ADBE 150117P00032000 P 01/17/15 32.0 1.69 1.89
ADBE 150117P00035000 P 01/17/15 35.0 2.50 2.63
ADBE 150117P00037000 P 01/17/15 37.0 3.10 3.25
ADBE 150117P00040000 P 01/17/15 40.0 4.15 4.30
ADBE 150117P00042000 P 01/17/15 42.0 5.00 5.15
ADBE 150117P00045000 P 01/17/15 45.0 6.45 6.60
ADBE 150117P00047000 P 01/17/15 47.0 7.55 7.75
ADBE 150117P00050000 P 01/17/15 50.0 9.40 9.60
ADBE 150117P00055000 P 01/17/15 55.0 13.00 13.20
ADBE 150117P00060000 P 01/17/15 60.0 16.80 17.30
ADBE 150117P00065000 P 01/17/15 65.0 21.45 21.70