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 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150717C00042500 C 07/17/15 42.5 36.25 38.25
ADBE 150717C00045000 C 07/17/15 45.0 33.75 35.75
ADBE 150717C00047500 C 07/17/15 47.5 31.05 33.35
ADBE 150717C00050000 C 07/17/15 50.0 28.70 30.75
ADBE 150717C00055000 C 07/17/15 55.0 23.75 25.75
ADBE 150717C00060000 C 07/17/15 60.0 18.90 20.75
ADBE 150717C00062500 C 07/17/15 62.5 16.40 18.30
ADBE 150717C00065000 C 07/17/15 65.0 13.80 15.75
ADBE 150717C00067500 C 07/17/15 67.5 11.45 13.20
ADBE 150717C00070000 C 07/17/15 70.0 8.95 10.75
ADBE 150717C00072500 C 07/17/15 72.5 6.50 8.25
ADBE 150717C00075000 C 07/17/15 75.0 5.55 5.80
ADBE 150717C00077500 C 07/17/15 77.5 3.30 3.50
ADBE 150717C00080000 C 07/17/15 80.0 1.52 1.59
ADBE 150717C00082500 C 07/17/15 82.5 0.50 0.55
ADBE 150717C00085000 C 07/17/15 85.0 0.17 0.20
ADBE 150717C00087500 C 07/17/15 87.5 0.07 0.10
ADBE 150717C00090000 C 07/17/15 90.0 0.04 0.07
ADBE 150717C00092500 C 07/17/15 92.5 0.01 0.05
ADBE 150717C00095000 C 07/17/15 95.0 0.01 0.03
ADBE 150717P00042500 P 07/17/15 42.5 0.00 0.04
ADBE 150717P00045000 P 07/17/15 45.0 0.00 0.04
ADBE 150717P00047500 P 07/17/15 47.5 0.00 0.04
ADBE 150717P00050000 P 07/17/15 50.0 0.00 0.04
ADBE 150717P00055000 P 07/17/15 55.0 0.00 0.05
ADBE 150717P00060000 P 07/17/15 60.0 0.00 0.05
ADBE 150717P00062500 P 07/17/15 62.5 0.00 0.05
ADBE 150717P00065000 P 07/17/15 65.0 0.00 0.05
ADBE 150717P00067500 P 07/17/15 67.5 0.00 0.06
ADBE 150717P00070000 P 07/17/15 70.0 0.04 0.06
ADBE 150717P00072500 P 07/17/15 72.5 0.06 0.08
ADBE 150717P00075000 P 07/17/15 75.0 0.12 0.14
ADBE 150717P00077500 P 07/17/15 77.5 0.31 0.34
ADBE 150717P00080000 P 07/17/15 80.0 0.94 0.99
ADBE 150717P00082500 P 07/17/15 82.5 2.38 2.51
ADBE 150717P00085000 P 07/17/15 85.0 4.50 4.75
ADBE 150717P00087500 P 07/17/15 87.5 6.55 7.40
ADBE 150717P00090000 P 07/17/15 90.0 9.10 9.85
ADBE 150717P00092500 P 07/17/15 92.5 11.55 12.30
ADBE 150717P00095000 P 07/17/15 95.0 14.00 14.80
ADBE 150821C00040000 C 08/21/15 40.0 38.80 41.35
ADBE 150821C00042500 C 08/21/15 42.5 36.30 38.85
ADBE 150821C00045000 C 08/21/15 45.0 33.85 36.35
ADBE 150821C00047500 C 08/21/15 47.5 31.25 33.85
ADBE 150821C00050000 C 08/21/15 50.0 28.95 31.10
ADBE 150821C00055000 C 08/21/15 55.0 23.95 25.95
ADBE 150821C00060000 C 08/21/15 60.0 18.95 21.05
ADBE 150821C00065000 C 08/21/15 65.0 14.00 16.20
ADBE 150821C00070000 C 08/21/15 70.0 9.35 11.00
ADBE 150821C00072500 C 08/21/15 72.5 8.35 8.70
ADBE 150821C00075000 C 08/21/15 75.0 6.35 6.55
ADBE 150821C00077500 C 08/21/15 77.5 4.45 4.60
ADBE 150821C00080000 C 08/21/15 80.0 2.89 3.05
ADBE 150821C00082500 C 08/21/15 82.5 1.75 1.82
ADBE 150821C00085000 C 08/21/15 85.0 0.99 1.06
ADBE 150821C00087500 C 08/21/15 87.5 0.51 0.59
ADBE 150821C00090000 C 08/21/15 90.0 0.29 0.34
ADBE 150821C00092500 C 08/21/15 92.5 0.15 0.20
ADBE 150821C00095000 C 08/21/15 95.0 0.08 0.15
ADBE 150821C00100000 C 08/21/15 100.0 0.01 0.09
ADBE 150821C00105000 C 08/21/15 105.0 0.00 0.06
ADBE 150821C00110000 C 08/21/15 110.0 0.00 0.05
ADBE 150821C00115000 C 08/21/15 115.0 0.00 0.04
ADBE 150821P00040000 P 08/21/15 40.0 0.00 0.02
ADBE 150821P00042500 P 08/21/15 42.5 0.00 0.02
ADBE 150821P00045000 P 08/21/15 45.0 0.00 0.02
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 0.07
ADBE 150821P00060000 P 08/21/15 60.0 0.01 0.09
ADBE 150821P00065000 P 08/21/15 65.0 0.08 0.15
ADBE 150821P00070000 P 08/21/15 70.0 0.26 0.30
ADBE 150821P00072500 P 08/21/15 72.5 0.46 0.49
ADBE 150821P00075000 P 08/21/15 75.0 0.80 0.85
ADBE 150821P00077500 P 08/21/15 77.5 1.38 1.44
ADBE 150821P00080000 P 08/21/15 80.0 2.30 2.35
ADBE 150821P00082500 P 08/21/15 82.5 3.60 3.75
ADBE 150821P00085000 P 08/21/15 85.0 5.30 5.50
ADBE 150821P00087500 P 08/21/15 87.5 7.35 7.60
ADBE 150821P00090000 P 08/21/15 90.0 9.50 10.05
ADBE 150821P00092500 P 08/21/15 92.5 11.60 13.70
ADBE 150821P00095000 P 08/21/15 95.0 14.05 16.15
ADBE 150821P00100000 P 08/21/15 100.0 18.95 21.10
ADBE 150821P00105000 P 08/21/15 105.0 23.95 26.10
ADBE 150821P00110000 P 08/21/15 110.0 28.70 31.30
ADBE 150821P00115000 P 08/21/15 115.0 33.70 36.35
ADBE 151016C00047500 C 10/16/15 47.5 31.15 33.65
ADBE 151016C00050000 C 10/16/15 50.0 28.35 31.15
ADBE 151016C00055000 C 10/16/15 55.0 24.05 26.25
ADBE 151016C00060000 C 10/16/15 60.0 19.15 21.35
ADBE 151016C00065000 C 10/16/15 65.0 14.60 16.30
ADBE 151016C00070000 C 10/16/15 70.0 11.60 11.80
ADBE 151016C00072500 C 10/16/15 72.5 9.55 9.75
ADBE 151016C00075000 C 10/16/15 75.0 7.60 7.85
ADBE 151016C00077500 C 10/16/15 77.5 5.95 6.15
ADBE 151016C00080000 C 10/16/15 80.0 4.50 4.65
ADBE 151016C00082500 C 10/16/15 82.5 3.30 3.45
ADBE 151016C00085000 C 10/16/15 85.0 2.37 2.49
ADBE 151016C00087500 C 10/16/15 87.5 1.65 1.76
ADBE 151016C00090000 C 10/16/15 90.0 1.12 1.21
ADBE 151016C00092500 C 10/16/15 92.5 0.75 0.84
ADBE 151016C00095000 C 10/16/15 95.0 0.51 0.59
ADBE 151016C00100000 C 10/16/15 100.0 0.23 0.30
ADBE 151016C00105000 C 10/16/15 105.0 0.10 0.19
ADBE 151016C00110000 C 10/16/15 110.0 0.04 0.13
ADBE 151016C00115000 C 10/16/15 115.0 0.01 0.10
ADBE 151016P00047500 P 10/16/15 47.5 0.02 0.10
ADBE 151016P00050000 P 10/16/15 50.0 0.04 0.11
ADBE 151016P00055000 P 10/16/15 55.0 0.10 0.17
ADBE 151016P00060000 P 10/16/15 60.0 0.23 0.29
ADBE 151016P00065000 P 10/16/15 65.0 0.47 0.54
ADBE 151016P00070000 P 10/16/15 70.0 1.00 1.08
ADBE 151016P00072500 P 10/16/15 72.5 1.44 1.52
ADBE 151016P00075000 P 10/16/15 75.0 2.03 2.12
ADBE 151016P00077500 P 10/16/15 77.5 2.83 2.92
ADBE 151016P00080000 P 10/16/15 80.0 3.85 4.00
ADBE 151016P00082500 P 10/16/15 82.5 5.10 5.30
ADBE 151016P00085000 P 10/16/15 85.0 6.65 6.85
ADBE 151016P00087500 P 10/16/15 87.5 8.45 8.60
ADBE 151016P00090000 P 10/16/15 90.0 10.40 10.60
ADBE 151016P00092500 P 10/16/15 92.5 12.50 12.85
ADBE 151016P00095000 P 10/16/15 95.0 14.75 15.10
ADBE 151016P00100000 P 10/16/15 100.0 19.15 21.25
ADBE 151016P00105000 P 10/16/15 105.0 24.00 26.15
ADBE 151016P00110000 P 10/16/15 110.0 28.20 31.20
ADBE 151016P00115000 P 10/16/15 115.0 33.20 36.30
ADBE 160115C00025000 C 01/15/16 25.0 53.30 57.55
ADBE 160115C00030000 C 01/15/16 30.0 48.30 52.50
ADBE 160115C00033000 C 01/15/16 33.0 45.35 48.10
ADBE 160115C00035000 C 01/15/16 35.0 43.35 46.60
ADBE 160115C00038000 C 01/15/16 38.0 40.40 43.75
ADBE 160115C00040000 C 01/15/16 40.0 38.45 41.25
ADBE 160115C00043000 C 01/15/16 43.0 36.10 38.30
ADBE 160115C00045000 C 01/15/16 45.0 34.15 36.35
ADBE 160115C00047000 C 01/15/16 47.0 32.20 34.35
ADBE 160115C00050000 C 01/15/16 50.0 29.30 31.45
ADBE 160115C00052500 C 01/15/16 52.5 26.90 29.05
ADBE 160115C00055000 C 01/15/16 55.0 24.50 26.65
ADBE 160115C00057500 C 01/15/16 57.5 22.20 24.30
ADBE 160115C00060000 C 01/15/16 60.0 19.95 22.00
ADBE 160115C00062500 C 01/15/16 62.5 19.00 19.35
ADBE 160115C00065000 C 01/15/16 65.0 16.80 17.15
ADBE 160115C00067500 C 01/15/16 67.5 14.75 15.00
ADBE 160115C00070000 C 01/15/16 70.0 12.75 13.00
ADBE 160115C00072500 C 01/15/16 72.5 10.85 11.15
ADBE 160115C00075000 C 01/15/16 75.0 9.20 9.40
ADBE 160115C00077500 C 01/15/16 77.5 7.65 7.80
ADBE 160115C00080000 C 01/15/16 80.0 6.25 6.40
ADBE 160115C00082500 C 01/15/16 82.5 5.00 5.15
ADBE 160115C00085000 C 01/15/16 85.0 4.00 4.10
ADBE 160115C00087500 C 01/15/16 87.5 3.10 3.25
ADBE 160115C00090000 C 01/15/16 90.0 2.41 2.49
ADBE 160115C00092500 C 01/15/16 92.5 1.84 1.93
ADBE 160115C00095000 C 01/15/16 95.0 1.38 1.46
ADBE 160115C00100000 C 01/15/16 100.0 0.77 0.84
ADBE 160115C00105000 C 01/15/16 105.0 0.43 0.49
ADBE 160115C00110000 C 01/15/16 110.0 0.23 0.31
ADBE 160115C00115000 C 01/15/16 115.0 0.12 0.21
ADBE 160115P00025000 P 01/15/16 25.0 0.00 0.03
ADBE 160115P00030000 P 01/15/16 30.0 0.00 0.05
ADBE 160115P00033000 P 01/15/16 33.0 0.02 0.09
ADBE 160115P00035000 P 01/15/16 35.0 0.03 0.10
ADBE 160115P00038000 P 01/15/16 38.0 0.05 0.12
ADBE 160115P00040000 P 01/15/16 40.0 0.07 0.14
ADBE 160115P00043000 P 01/15/16 43.0 0.10 0.17
ADBE 160115P00045000 P 01/15/16 45.0 0.13 0.20
ADBE 160115P00047000 P 01/15/16 47.0 0.17 0.24
ADBE 160115P00050000 P 01/15/16 50.0 0.24 0.31
ADBE 160115P00052500 P 01/15/16 52.5 0.33 0.38
ADBE 160115P00055000 P 01/15/16 55.0 0.42 0.48
ADBE 160115P00057500 P 01/15/16 57.5 0.54 0.61
ADBE 160115P00060000 P 01/15/16 60.0 0.72 0.78
ADBE 160115P00062500 P 01/15/16 62.5 0.94 1.01
ADBE 160115P00065000 P 01/15/16 65.0 1.23 1.30
ADBE 160115P00067500 P 01/15/16 67.5 1.62 1.69
ADBE 160115P00070000 P 01/15/16 70.0 2.11 2.18
ADBE 160115P00072500 P 01/15/16 72.5 2.72 2.79
ADBE 160115P00075000 P 01/15/16 75.0 3.45 3.60
ADBE 160115P00077500 P 01/15/16 77.5 4.35 4.50
ADBE 160115P00080000 P 01/15/16 80.0 5.45 5.60
ADBE 160115P00082500 P 01/15/16 82.5 6.70 6.90
ADBE 160115P00085000 P 01/15/16 85.0 8.15 8.35
ADBE 160115P00087500 P 01/15/16 87.5 9.80 9.95
ADBE 160115P00090000 P 01/15/16 90.0 11.55 11.75
ADBE 160115P00092500 P 01/15/16 92.5 13.50 13.70
ADBE 160115P00095000 P 01/15/16 95.0 15.55 15.75
ADBE 160115P00100000 P 01/15/16 100.0 19.95 20.30
ADBE 160115P00105000 P 01/15/16 105.0 24.25 26.40
ADBE 160115P00110000 P 01/15/16 110.0 29.05 31.25
ADBE 160115P00115000 P 01/15/16 115.0 34.00 36.15
ADBE 170120C00035000 C 01/20/17 35.0 44.65 47.40
ADBE 170120C00037500 C 01/20/17 37.5 41.90 45.05
ADBE 170120C00040000 C 01/20/17 40.0 40.15 42.75
ADBE 170120C00042500 C 01/20/17 42.5 37.35 40.45
ADBE 170120C00045000 C 01/20/17 45.0 35.55 38.15
ADBE 170120C00047500 C 01/20/17 47.5 33.30 35.95
ADBE 170120C00050000 C 01/20/17 50.0 31.15 33.70
ADBE 170120C00055000 C 01/20/17 55.0 28.10 28.85
ADBE 170120C00060000 C 01/20/17 60.0 24.05 24.70
ADBE 170120C00062500 C 01/20/17 62.5 22.15 22.75
ADBE 170120C00065000 C 01/20/17 65.0 20.25 20.85
ADBE 170120C00067500 C 01/20/17 67.5 18.50 19.10
ADBE 170120C00070000 C 01/20/17 70.0 16.80 17.40
ADBE 170120C00072500 C 01/20/17 72.5 15.35 15.80
ADBE 170120C00075000 C 01/20/17 75.0 14.00 14.30
ADBE 170120C00077500 C 01/20/17 77.5 12.60 12.90
ADBE 170120C00080000 C 01/20/17 80.0 11.30 11.55
ADBE 170120C00082500 C 01/20/17 82.5 10.10 10.35
ADBE 170120C00085000 C 01/20/17 85.0 9.00 9.25
ADBE 170120C00087500 C 01/20/17 87.5 7.95 8.20
ADBE 170120C00090000 C 01/20/17 90.0 7.05 7.25
ADBE 170120C00092500 C 01/20/17 92.5 6.20 6.40
ADBE 170120C00095000 C 01/20/17 95.0 5.45 5.65
ADBE 170120C00100000 C 01/20/17 100.0 4.15 4.35
ADBE 170120C00105000 C 01/20/17 105.0 3.15 3.35
ADBE 170120C00110000 C 01/20/17 110.0 2.37 2.54
ADBE 170120C00115000 C 01/20/17 115.0 1.77 1.91
ADBE 170120C00120000 C 01/20/17 120.0 1.31 1.45
ADBE 170120C00125000 C 01/20/17 125.0 0.98 1.11
ADBE 170120P00035000 P 01/20/17 35.0 0.42 0.53
ADBE 170120P00037500 P 01/20/17 37.5 0.53 0.64
ADBE 170120P00040000 P 01/20/17 40.0 0.59 0.77
ADBE 170120P00042500 P 01/20/17 42.5 0.74 0.91
ADBE 170120P00045000 P 01/20/17 45.0 0.98 1.11
ADBE 170120P00047500 P 01/20/17 47.5 1.15 1.33
ADBE 170120P00050000 P 01/20/17 50.0 1.41 1.59
ADBE 170120P00055000 P 01/20/17 55.0 2.06 2.25
ADBE 170120P00060000 P 01/20/17 60.0 2.95 3.15
ADBE 170120P00062500 P 01/20/17 62.5 3.50 3.70
ADBE 170120P00065000 P 01/20/17 65.0 4.10 4.30
ADBE 170120P00067500 P 01/20/17 67.5 4.80 5.00
ADBE 170120P00070000 P 01/20/17 70.0 5.60 5.80
ADBE 170120P00072500 P 01/20/17 72.5 6.50 6.70
ADBE 170120P00075000 P 01/20/17 75.0 7.45 7.70
ADBE 170120P00077500 P 01/20/17 77.5 8.55 8.75
ADBE 170120P00080000 P 01/20/17 80.0 9.75 9.95
ADBE 170120P00082500 P 01/20/17 82.5 11.00 11.25
ADBE 170120P00085000 P 01/20/17 85.0 12.40 12.60
ADBE 170120P00087500 P 01/20/17 87.5 13.85 14.10
ADBE 170120P00090000 P 01/20/17 90.0 15.40 15.70
ADBE 170120P00092500 P 01/20/17 92.5 17.10 17.35
ADBE 170120P00095000 P 01/20/17 95.0 18.80 19.10
ADBE 170120P00100000 P 01/20/17 100.0 22.55 22.85
ADBE 170120P00105000 P 01/20/17 105.0 26.55 26.85
ADBE 170120P00110000 P 01/20/17 110.0 30.85 31.40
ADBE 170120P00115000 P 01/20/17 115.0 35.30 35.85
ADBE 170120P00120000 P 01/20/17 120.0 39.75 40.50
ADBE 170120P00125000 P 01/20/17 125.0 43.90 46.55

OPRA data is delayed 15 minutes.