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 (2015-02-13)Premium Content

Adobe Systems (ADBE)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150417C00035000 C 04/17/15 35.0 37.75 40.85
ADBE 150417C00037500 C 04/17/15 37.5 35.25 38.35
ADBE 150417C00040000 C 04/17/15 40.0 32.65 35.35
ADBE 150417C00042500 C 04/17/15 42.5 30.10 32.85
ADBE 150417C00045000 C 04/17/15 45.0 27.60 30.35
ADBE 150417C00047500 C 04/17/15 47.5 25.25 28.40
ADBE 150417C00050000 C 04/17/15 50.0 22.60 25.85
ADBE 150417C00055000 C 04/17/15 55.0 17.60 20.55
ADBE 150417C00060000 C 04/17/15 60.0 12.75 15.15
ADBE 150417C00062500 C 04/17/15 62.5 10.60 12.70
ADBE 150417C00065000 C 04/17/15 65.0 8.25 10.20
ADBE 150417C00067500 C 04/17/15 67.5 5.75 7.70
ADBE 150417C00070000 C 04/17/15 70.0 4.75 5.30
ADBE 150417C00072500 C 04/17/15 72.5 2.94 3.05
ADBE 150417C00075000 C 04/17/15 75.0 1.27 1.33
ADBE 150417C00077500 C 04/17/15 77.5 0.36 0.39
ADBE 150417C00080000 C 04/17/15 80.0 0.06 0.09
ADBE 150417C00085000 C 04/17/15 85.0 0.00 0.02
ADBE 150417C00087500 C 04/17/15 87.5 0.00 0.03
ADBE 150417C00090000 C 04/17/15 90.0 0.00 0.02
ADBE 150417C00095000 C 04/17/15 95.0 0.00 0.02
ADBE 150417P00035000 P 04/17/15 35.0 0.00 0.02
ADBE 150417P00037500 P 04/17/15 37.5 0.00 0.02
ADBE 150417P00040000 P 04/17/15 40.0 0.00 0.02
ADBE 150417P00042500 P 04/17/15 42.5 0.00 0.02
ADBE 150417P00045000 P 04/17/15 45.0 0.00 0.02
ADBE 150417P00047500 P 04/17/15 47.5 0.00 0.02
ADBE 150417P00050000 P 04/17/15 50.0 0.00 0.02
ADBE 150417P00055000 P 04/17/15 55.0 0.00 0.02
ADBE 150417P00060000 P 04/17/15 60.0 0.00 0.03
ADBE 150417P00062500 P 04/17/15 62.5 0.00 0.03
ADBE 150417P00065000 P 04/17/15 65.0 0.01 0.05
ADBE 150417P00067500 P 04/17/15 67.5 0.04 0.09
ADBE 150417P00070000 P 04/17/15 70.0 0.13 0.16
ADBE 150417P00072500 P 04/17/15 72.5 0.42 0.43
ADBE 150417P00075000 P 04/17/15 75.0 1.20 1.25
ADBE 150417P00077500 P 04/17/15 77.5 2.75 2.86
ADBE 150417P00080000 P 04/17/15 80.0 4.90 5.30
ADBE 150417P00085000 P 04/17/15 85.0 9.85 10.35
ADBE 150417P00087500 P 04/17/15 87.5 11.70 12.85
ADBE 150417P00090000 P 04/17/15 90.0 14.40 15.35
ADBE 150417P00095000 P 04/17/15 95.0 19.75 20.35
ADBE 150515C00040000 C 05/15/15 40.0 32.75 36.20
ADBE 150515C00042500 C 05/15/15 42.5 30.25 34.00
ADBE 150515C00045000 C 05/15/15 45.0 27.75 31.05
ADBE 150515C00047500 C 05/15/15 47.5 25.15 27.75
ADBE 150515C00050000 C 05/15/15 50.0 22.65 25.20
ADBE 150515C00055000 C 05/15/15 55.0 18.00 20.25
ADBE 150515C00060000 C 05/15/15 60.0 13.30 15.25
ADBE 150515C00065000 C 05/15/15 65.0 8.45 10.40
ADBE 150515C00067500 C 05/15/15 67.5 7.80 8.00
ADBE 150515C00070000 C 05/15/15 70.0 5.60 5.80
ADBE 150515C00072500 C 05/15/15 72.5 3.70 3.85
ADBE 150515C00075000 C 05/15/15 75.0 2.18 2.26
ADBE 150515C00077500 C 05/15/15 77.5 1.10 1.16
ADBE 150515C00080000 C 05/15/15 80.0 0.47 0.53
ADBE 150515C00082500 C 05/15/15 82.5 0.18 0.22
ADBE 150515C00085000 C 05/15/15 85.0 0.07 0.09
ADBE 150515C00090000 C 05/15/15 90.0 0.00 0.04
ADBE 150515C00095000 C 05/15/15 95.0 0.00 0.03
ADBE 150515C00100000 C 05/15/15 100.0 0.00 0.03
ADBE 150515C00105000 C 05/15/15 105.0 0.00 0.03
ADBE 150515C00110000 C 05/15/15 110.0 0.00 0.03
ADBE 150515C00115000 C 05/15/15 115.0 0.00 0.03
ADBE 150515P00040000 P 05/15/15 40.0 0.00 0.03
ADBE 150515P00042500 P 05/15/15 42.5 0.00 0.03
ADBE 150515P00045000 P 05/15/15 45.0 0.00 0.03
ADBE 150515P00047500 P 05/15/15 47.5 0.00 0.03
ADBE 150515P00050000 P 05/15/15 50.0 0.00 0.03
ADBE 150515P00055000 P 05/15/15 55.0 0.02 0.04
ADBE 150515P00060000 P 05/15/15 60.0 0.05 0.10
ADBE 150515P00065000 P 05/15/15 65.0 0.17 0.21
ADBE 150515P00067500 P 05/15/15 67.5 0.33 0.36
ADBE 150515P00070000 P 05/15/15 70.0 0.61 0.64
ADBE 150515P00072500 P 05/15/15 72.5 1.17 1.20
ADBE 150515P00075000 P 05/15/15 75.0 2.09 2.15
ADBE 150515P00077500 P 05/15/15 77.5 3.50 3.60
ADBE 150515P00080000 P 05/15/15 80.0 5.35 5.55
ADBE 150515P00082500 P 05/15/15 82.5 7.50 8.20
ADBE 150515P00085000 P 05/15/15 85.0 9.90 10.45
ADBE 150515P00090000 P 05/15/15 90.0 14.65 15.55
ADBE 150515P00095000 P 05/15/15 95.0 19.40 20.55
ADBE 150515P00100000 P 05/15/15 100.0 24.50 25.55
ADBE 150515P00105000 P 05/15/15 105.0 29.45 30.55
ADBE 150515P00110000 P 05/15/15 110.0 34.35 35.55
ADBE 150515P00115000 P 05/15/15 115.0 39.15 40.55
ADBE 150717C00042500 C 07/17/15 42.5 30.80 32.90
ADBE 150717C00045000 C 07/17/15 45.0 27.80 30.30
ADBE 150717C00047500 C 07/17/15 47.5 25.25 27.85
ADBE 150717C00050000 C 07/17/15 50.0 23.40 25.35
ADBE 150717C00055000 C 07/17/15 55.0 18.50 20.50
ADBE 150717C00060000 C 07/17/15 60.0 13.75 15.70
ADBE 150717C00062500 C 07/17/15 62.5 13.15 13.40
ADBE 150717C00065000 C 07/17/15 65.0 10.95 11.20
ADBE 150717C00067500 C 07/17/15 67.5 8.90 9.10
ADBE 150717C00070000 C 07/17/15 70.0 7.00 7.20
ADBE 150717C00072500 C 07/17/15 72.5 5.35 5.50
ADBE 150717C00075000 C 07/17/15 75.0 3.90 4.05
ADBE 150717C00077500 C 07/17/15 77.5 2.76 2.86
ADBE 150717C00080000 C 07/17/15 80.0 1.86 1.95
ADBE 150717C00082500 C 07/17/15 82.5 1.21 1.28
ADBE 150717C00085000 C 07/17/15 85.0 0.76 0.82
ADBE 150717C00087500 C 07/17/15 87.5 0.46 0.51
ADBE 150717C00090000 C 07/17/15 90.0 0.27 0.31
ADBE 150717C00095000 C 07/17/15 95.0 0.09 0.15
ADBE 150717P00042500 P 07/17/15 42.5 0.03 0.06
ADBE 150717P00045000 P 07/17/15 45.0 0.05 0.07
ADBE 150717P00047500 P 07/17/15 47.5 0.07 0.11
ADBE 150717P00050000 P 07/17/15 50.0 0.10 0.17
ADBE 150717P00055000 P 07/17/15 55.0 0.21 0.30
ADBE 150717P00060000 P 07/17/15 60.0 0.44 0.52
ADBE 150717P00062500 P 07/17/15 62.5 0.64 0.73
ADBE 150717P00065000 P 07/17/15 65.0 0.93 0.98
ADBE 150717P00067500 P 07/17/15 67.5 1.35 1.41
ADBE 150717P00070000 P 07/17/15 70.0 1.94 2.04
ADBE 150717P00072500 P 07/17/15 72.5 2.75 2.84
ADBE 150717P00075000 P 07/17/15 75.0 3.80 3.90
ADBE 150717P00077500 P 07/17/15 77.5 5.10 5.25
ADBE 150717P00080000 P 07/17/15 80.0 6.70 6.85
ADBE 150717P00082500 P 07/17/15 82.5 8.50 8.70
ADBE 150717P00085000 P 07/17/15 85.0 10.55 10.80
ADBE 150717P00087500 P 07/17/15 87.5 12.75 13.00
ADBE 150717P00090000 P 07/17/15 90.0 15.05 15.50
ADBE 150717P00095000 P 07/17/15 95.0 19.85 20.50
ADBE 151016C00047500 C 10/16/15 47.5 26.15 28.10
ADBE 151016C00050000 C 10/16/15 50.0 23.75 25.70
ADBE 151016C00055000 C 10/16/15 55.0 19.05 21.00
ADBE 151016C00060000 C 10/16/15 60.0 16.20 16.50
ADBE 151016C00065000 C 10/16/15 65.0 12.00 12.35
ADBE 151016C00070000 C 10/16/15 70.0 8.50 8.65
ADBE 151016C00072500 C 10/16/15 72.5 6.90 7.10
ADBE 151016C00075000 C 10/16/15 75.0 5.50 5.70
ADBE 151016C00077500 C 10/16/15 77.5 4.30 4.50
ADBE 151016C00080000 C 10/16/15 80.0 3.30 3.45
ADBE 151016C00082500 C 10/16/15 82.5 2.52 2.62
ADBE 151016C00085000 C 10/16/15 85.0 1.87 1.95
ADBE 151016C00087500 C 10/16/15 87.5 1.37 1.44
ADBE 151016C00090000 C 10/16/15 90.0 0.99 1.04
ADBE 151016C00095000 C 10/16/15 95.0 0.50 0.54
ADBE 151016C00100000 C 10/16/15 100.0 0.25 0.28
ADBE 151016C00105000 C 10/16/15 105.0 0.11 0.19
ADBE 151016C00110000 C 10/16/15 110.0 0.06 0.12
ADBE 151016C00115000 C 10/16/15 115.0 0.03 0.09
ADBE 151016P00047500 P 10/16/15 47.5 0.27 0.36
ADBE 151016P00050000 P 10/16/15 50.0 0.35 0.45
ADBE 151016P00055000 P 10/16/15 55.0 0.63 0.72
ADBE 151016P00060000 P 10/16/15 60.0 1.11 1.21
ADBE 151016P00065000 P 10/16/15 65.0 1.95 2.02
ADBE 151016P00070000 P 10/16/15 70.0 3.25 3.40
ADBE 151016P00072500 P 10/16/15 72.5 4.20 4.35
ADBE 151016P00075000 P 10/16/15 75.0 5.30 5.45
ADBE 151016P00077500 P 10/16/15 77.5 6.60 6.75
ADBE 151016P00080000 P 10/16/15 80.0 8.05 8.20
ADBE 151016P00082500 P 10/16/15 82.5 9.75 9.90
ADBE 151016P00085000 P 10/16/15 85.0 11.60 11.75
ADBE 151016P00087500 P 10/16/15 87.5 13.55 13.85
ADBE 151016P00090000 P 10/16/15 90.0 15.65 16.00
ADBE 151016P00095000 P 10/16/15 95.0 20.20 20.90
ADBE 151016P00100000 P 10/16/15 100.0 24.85 25.95
ADBE 151016P00105000 P 10/16/15 105.0 29.45 30.95
ADBE 151016P00110000 P 10/16/15 110.0 34.80 35.95
ADBE 151016P00115000 P 10/16/15 115.0 38.50 41.00
ADBE 160115C00025000 C 01/15/16 25.0 47.75 50.80
ADBE 160115C00030000 C 01/15/16 30.0 42.85 45.85
ADBE 160115C00033000 C 01/15/16 33.0 39.90 42.80
ADBE 160115C00035000 C 01/15/16 35.0 37.95 40.85
ADBE 160115C00038000 C 01/15/16 38.0 35.05 37.75
ADBE 160115C00040000 C 01/15/16 40.0 33.10 36.00
ADBE 160115C00043000 C 01/15/16 43.0 30.20 33.15
ADBE 160115C00045000 C 01/15/16 45.0 28.30 31.05
ADBE 160115C00047000 C 01/15/16 47.0 26.40 29.15
ADBE 160115C00050000 C 01/15/16 50.0 23.60 26.55
ADBE 160115C00052500 C 01/15/16 52.5 21.30 24.10
ADBE 160115C00055000 C 01/15/16 55.0 21.30 21.65
ADBE 160115C00057500 C 01/15/16 57.5 19.10 19.45
ADBE 160115C00060000 C 01/15/16 60.0 17.00 17.35
ADBE 160115C00062500 C 01/15/16 62.5 15.00 15.35
ADBE 160115C00065000 C 01/15/16 65.0 13.20 13.40
ADBE 160115C00067500 C 01/15/16 67.5 11.30 11.60
ADBE 160115C00070000 C 01/15/16 70.0 9.80 9.95
ADBE 160115C00072500 C 01/15/16 72.5 8.25 8.45
ADBE 160115C00075000 C 01/15/16 75.0 6.90 7.10
ADBE 160115C00077500 C 01/15/16 77.5 5.70 5.85
ADBE 160115C00080000 C 01/15/16 80.0 4.65 4.85
ADBE 160115C00082500 C 01/15/16 82.5 3.75 3.90
ADBE 160115C00085000 C 01/15/16 85.0 3.00 3.15
ADBE 160115C00087500 C 01/15/16 87.5 2.40 2.50
ADBE 160115C00090000 C 01/15/16 90.0 1.89 1.98
ADBE 160115C00095000 C 01/15/16 95.0 1.14 1.22
ADBE 160115C00100000 C 01/15/16 100.0 0.68 0.74
ADBE 160115C00105000 C 01/15/16 105.0 0.40 0.45
ADBE 160115C00110000 C 01/15/16 110.0 0.23 0.29
ADBE 160115C00115000 C 01/15/16 115.0 0.13 0.21
ADBE 160115P00025000 P 01/15/16 25.0 0.04 0.08
ADBE 160115P00030000 P 01/15/16 30.0 0.08 0.15
ADBE 160115P00033000 P 01/15/16 33.0 0.11 0.19
ADBE 160115P00035000 P 01/15/16 35.0 0.14 0.23
ADBE 160115P00038000 P 01/15/16 38.0 0.21 0.29
ADBE 160115P00040000 P 01/15/16 40.0 0.25 0.34
ADBE 160115P00043000 P 01/15/16 43.0 0.34 0.44
ADBE 160115P00045000 P 01/15/16 45.0 0.42 0.52
ADBE 160115P00047000 P 01/15/16 47.0 0.52 0.62
ADBE 160115P00050000 P 01/15/16 50.0 0.70 0.79
ADBE 160115P00052500 P 01/15/16 52.5 0.90 0.99
ADBE 160115P00055000 P 01/15/16 55.0 1.14 1.24
ADBE 160115P00057500 P 01/15/16 57.5 1.45 1.56
ADBE 160115P00060000 P 01/15/16 60.0 1.83 1.95
ADBE 160115P00062500 P 01/15/16 62.5 2.31 2.43
ADBE 160115P00065000 P 01/15/16 65.0 2.90 3.05
ADBE 160115P00067500 P 01/15/16 67.5 3.60 3.75
ADBE 160115P00070000 P 01/15/16 70.0 4.40 4.60
ADBE 160115P00072500 P 01/15/16 72.5 5.40 5.55
ADBE 160115P00075000 P 01/15/16 75.0 6.55 6.70
ADBE 160115P00077500 P 01/15/16 77.5 7.85 8.00
ADBE 160115P00080000 P 01/15/16 80.0 9.30 9.45
ADBE 160115P00082500 P 01/15/16 82.5 10.85 11.05
ADBE 160115P00085000 P 01/15/16 85.0 12.60 12.80
ADBE 160115P00087500 P 01/15/16 87.5 14.50 14.70
ADBE 160115P00090000 P 01/15/16 90.0 16.45 16.75
ADBE 160115P00095000 P 01/15/16 95.0 20.70 21.05
ADBE 160115P00100000 P 01/15/16 100.0 25.05 25.95
ADBE 160115P00105000 P 01/15/16 105.0 29.85 30.95
ADBE 160115P00110000 P 01/15/16 110.0 34.80 35.95
ADBE 160115P00115000 P 01/15/16 115.0 38.25 40.95
ADBE 170120C00035000 C 01/20/17 35.0 38.90 42.00
ADBE 170120C00037500 C 01/20/17 37.5 36.60 39.80
ADBE 170120C00040000 C 01/20/17 40.0 34.30 37.30
ADBE 170120C00042500 C 01/20/17 42.5 32.10 35.50
ADBE 170120C00045000 C 01/20/17 45.0 29.85 32.85
ADBE 170120C00047500 C 01/20/17 47.5 29.20 30.95
ADBE 170120C00050000 C 01/20/17 50.0 27.75 28.40
ADBE 170120C00055000 C 01/20/17 55.0 23.70 24.35
ADBE 170120C00060000 C 01/20/17 60.0 19.95 20.65
ADBE 170120C00062500 C 01/20/17 62.5 18.20 18.95
ADBE 170120C00065000 C 01/20/17 65.0 16.50 17.10
ADBE 170120C00067500 C 01/20/17 67.5 14.95 15.55
ADBE 170120C00070000 C 01/20/17 70.0 13.50 14.05
ADBE 170120C00072500 C 01/20/17 72.5 12.10 12.65
ADBE 170120C00075000 C 01/20/17 75.0 10.85 11.45
ADBE 170120C00077500 C 01/20/17 77.5 9.65 10.35
ADBE 170120C00080000 C 01/20/17 80.0 8.60 9.20
ADBE 170120C00082500 C 01/20/17 82.5 7.60 8.15
ADBE 170120C00085000 C 01/20/17 85.0 6.70 7.20
ADBE 170120C00087500 C 01/20/17 87.5 5.90 6.40
ADBE 170120C00090000 C 01/20/17 90.0 5.20 5.65
ADBE 170120C00095000 C 01/20/17 95.0 3.90 4.35
ADBE 170120C00100000 C 01/20/17 100.0 2.94 3.35
ADBE 170120C00105000 C 01/20/17 105.0 2.23 2.56
ADBE 170120C00110000 C 01/20/17 110.0 1.62 2.20
ADBE 170120C00115000 C 01/20/17 115.0 1.18 1.56
ADBE 170120P00035000 P 01/20/17 35.0 0.54 0.90
ADBE 170120P00037500 P 01/20/17 37.5 0.70 1.07
ADBE 170120P00040000 P 01/20/17 40.0 0.85 1.24
ADBE 170120P00042500 P 01/20/17 42.5 1.06 1.47
ADBE 170120P00045000 P 01/20/17 45.0 1.36 1.74
ADBE 170120P00047500 P 01/20/17 47.5 1.66 2.06
ADBE 170120P00050000 P 01/20/17 50.0 2.03 2.43
ADBE 170120P00055000 P 01/20/17 55.0 2.77 3.35
ADBE 170120P00060000 P 01/20/17 60.0 3.95 4.50
ADBE 170120P00062500 P 01/20/17 62.5 4.65 5.25
ADBE 170120P00065000 P 01/20/17 65.0 5.45 6.05
ADBE 170120P00067500 P 01/20/17 67.5 6.35 7.00
ADBE 170120P00070000 P 01/20/17 70.0 7.40 8.00
ADBE 170120P00072500 P 01/20/17 72.5 8.50 9.10
ADBE 170120P00075000 P 01/20/17 75.0 9.70 10.30
ADBE 170120P00077500 P 01/20/17 77.5 11.05 11.65
ADBE 170120P00080000 P 01/20/17 80.0 12.45 13.05
ADBE 170120P00082500 P 01/20/17 82.5 13.95 14.55
ADBE 170120P00085000 P 01/20/17 85.0 15.55 16.15
ADBE 170120P00087500 P 01/20/17 87.5 17.35 17.85
ADBE 170120P00090000 P 01/20/17 90.0 19.05 19.60
ADBE 170120P00095000 P 01/20/17 95.0 22.85 23.40
ADBE 170120P00100000 P 01/20/17 100.0 26.90 27.45
ADBE 170120P00105000 P 01/20/17 105.0 31.20 31.75
ADBE 170120P00110000 P 01/20/17 110.0 35.70 36.20
ADBE 170120P00115000 P 01/20/17 115.0 39.50 42.95

OPRA data is delayed 15 minutes.