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 (2014-08-15)Premium Content

Adobe Systems (ADBE)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 141122C00050000 C 11/22/14 50.0 16.05 17.25
ADBE 141122C00055000 C 11/22/14 55.0 11.10 12.25
ADBE 141122C00057500 C 11/22/14 57.5 8.75 9.85
ADBE 141122C00060000 C 11/22/14 60.0 6.40 7.45
ADBE 141122C00062500 C 11/22/14 62.5 4.80 5.15
ADBE 141122C00065000 C 11/22/14 65.0 3.00 3.15
ADBE 141122C00067500 C 11/22/14 67.5 1.53 1.62
ADBE 141122C00070000 C 11/22/14 70.0 0.65 0.72
ADBE 141122C00072500 C 11/22/14 72.5 0.24 0.28
ADBE 141122C00075000 C 11/22/14 75.0 0.06 0.13
ADBE 141122C00080000 C 11/22/14 80.0 0.00 0.06
ADBE 141122C00085000 C 11/22/14 85.0 0.00 0.05
ADBE 141122P00050000 P 11/22/14 50.0 0.03 0.11
ADBE 141122P00055000 P 11/22/14 55.0 0.09 0.16
ADBE 141122P00057500 P 11/22/14 57.5 0.16 0.24
ADBE 141122P00060000 P 11/22/14 60.0 0.25 0.32
ADBE 141122P00062500 P 11/22/14 62.5 0.47 0.54
ADBE 141122P00065000 P 11/22/14 65.0 0.96 1.04
ADBE 141122P00067500 P 11/22/14 67.5 1.95 2.06
ADBE 141122P00070000 P 11/22/14 70.0 3.50 3.75
ADBE 141122P00072500 P 11/22/14 72.5 5.60 6.10
ADBE 141122P00075000 P 11/22/14 75.0 7.90 8.60
ADBE 141122P00080000 P 11/22/14 80.0 12.85 13.60
ADBE 141122P00085000 P 11/22/14 85.0 17.75 18.60
ADBE 141220C00045000 C 12/20/14 45.0 20.95 22.35
ADBE 141220C00047500 C 12/20/14 47.5 18.50 19.85
ADBE 141220C00050000 C 12/20/14 50.0 16.05 17.40
ADBE 141220C00055000 C 12/20/14 55.0 11.35 12.55
ADBE 141220C00057500 C 12/20/14 57.5 9.10 10.25
ADBE 141220C00060000 C 12/20/14 60.0 7.80 8.05
ADBE 141220C00062500 C 12/20/14 62.5 5.70 6.05
ADBE 141220C00065000 C 12/20/14 65.0 4.15 4.30
ADBE 141220C00067500 C 12/20/14 67.5 2.73 2.83
ADBE 141220C00070000 C 12/20/14 70.0 1.67 1.77
ADBE 141220C00072500 C 12/20/14 72.5 0.98 1.05
ADBE 141220C00075000 C 12/20/14 75.0 0.54 0.60
ADBE 141220C00080000 C 12/20/14 80.0 0.15 0.20
ADBE 141220P00045000 P 12/20/14 45.0 0.06 0.15
ADBE 141220P00047500 P 12/20/14 47.5 0.10 0.19
ADBE 141220P00050000 P 12/20/14 50.0 0.16 0.24
ADBE 141220P00055000 P 12/20/14 55.0 0.36 0.45
ADBE 141220P00057500 P 12/20/14 57.5 0.55 0.64
ADBE 141220P00060000 P 12/20/14 60.0 0.85 0.92
ADBE 141220P00062500 P 12/20/14 62.5 1.33 1.43
ADBE 141220P00065000 P 12/20/14 65.0 2.08 2.19
ADBE 141220P00067500 P 12/20/14 67.5 3.15 3.30
ADBE 141220P00070000 P 12/20/14 70.0 4.60 4.75
ADBE 141220P00072500 P 12/20/14 72.5 6.35 6.55
ADBE 141220P00075000 P 12/20/14 75.0 8.40 9.50
ADBE 141220P00080000 P 12/20/14 80.0 13.00 14.30
ADBE 150117C00018000 C 01/17/15 18.0 46.70 50.70
ADBE 150117C00020000 C 01/17/15 20.0 44.60 48.45
ADBE 150117C00023000 C 01/17/15 23.0 41.65 45.45
ADBE 150117C00025000 C 01/17/15 25.0 39.60 43.35
ADBE 150117C00028000 C 01/17/15 28.0 36.65 39.85
ADBE 150117C00030000 C 01/17/15 30.0 34.65 37.85
ADBE 150117C00032000 C 01/17/15 32.0 32.65 35.90
ADBE 150117C00035000 C 01/17/15 35.0 30.60 32.55
ADBE 150117C00037000 C 01/17/15 37.0 28.70 30.55
ADBE 150117C00040000 C 01/17/15 40.0 25.70 27.30
ADBE 150117C00042000 C 01/17/15 42.0 23.75 25.35
ADBE 150117C00045000 C 01/17/15 45.0 20.85 22.40
ADBE 150117C00047000 C 01/17/15 47.0 18.90 20.45
ADBE 150117C00050000 C 01/17/15 50.0 16.05 17.50
ADBE 150117C00052500 C 01/17/15 52.5 13.70 15.25
ADBE 150117C00055000 C 01/17/15 55.0 11.45 12.80
ADBE 150117C00057500 C 01/17/15 57.5 9.95 10.60
ADBE 150117C00060000 C 01/17/15 60.0 8.05 8.40
ADBE 150117C00062500 C 01/17/15 62.5 6.05 6.50
ADBE 150117C00065000 C 01/17/15 65.0 4.65 4.80
ADBE 150117C00067500 C 01/17/15 67.5 3.25 3.35
ADBE 150117C00070000 C 01/17/15 70.0 2.17 2.25
ADBE 150117C00072500 C 01/17/15 72.5 1.37 1.44
ADBE 150117C00075000 C 01/17/15 75.0 0.85 0.90
ADBE 150117C00077500 C 01/17/15 77.5 0.50 0.57
ADBE 150117C00080000 C 01/17/15 80.0 0.28 0.36
ADBE 150117C00082500 C 01/17/15 82.5 0.15 0.22
ADBE 150117C00085000 C 01/17/15 85.0 0.08 0.16
ADBE 150117C00090000 C 01/17/15 90.0 0.02 0.07
ADBE 150117C00095000 C 01/17/15 95.0 0.00 0.05
ADBE 150117C00100000 C 01/17/15 100.0 0.00 0.06
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.04
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.14
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.14
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.14
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.14
ADBE 150117P00032000 P 01/17/15 32.0 0.00 0.07
ADBE 150117P00035000 P 01/17/15 35.0 0.00 0.14
ADBE 150117P00037000 P 01/17/15 37.0 0.02 0.14
ADBE 150117P00040000 P 01/17/15 40.0 0.05 0.14
ADBE 150117P00042000 P 01/17/15 42.0 0.08 0.17
ADBE 150117P00045000 P 01/17/15 45.0 0.14 0.23
ADBE 150117P00047000 P 01/17/15 47.0 0.19 0.27
ADBE 150117P00050000 P 01/17/15 50.0 0.30 0.37
ADBE 150117P00052500 P 01/17/15 52.5 0.42 0.49
ADBE 150117P00055000 P 01/17/15 55.0 0.58 0.66
ADBE 150117P00057500 P 01/17/15 57.5 0.82 0.92
ADBE 150117P00060000 P 01/17/15 60.0 1.20 1.30
ADBE 150117P00062500 P 01/17/15 62.5 1.75 1.85
ADBE 150117P00065000 P 01/17/15 65.0 2.57 2.68
ADBE 150117P00067500 P 01/17/15 67.5 3.70 3.80
ADBE 150117P00070000 P 01/17/15 70.0 5.05 5.20
ADBE 150117P00072500 P 01/17/15 72.5 6.70 6.95
ADBE 150117P00075000 P 01/17/15 75.0 8.65 8.90
ADBE 150117P00077500 P 01/17/15 77.5 10.80 12.15
ADBE 150117P00080000 P 01/17/15 80.0 13.10 14.55
ADBE 150117P00082500 P 01/17/15 82.5 15.45 18.05
ADBE 150117P00085000 P 01/17/15 85.0 17.95 19.50
ADBE 150117P00090000 P 01/17/15 90.0 22.85 24.45
ADBE 150117P00095000 P 01/17/15 95.0 27.75 30.40
ADBE 150117P00100000 P 01/17/15 100.0 32.30 35.40
ADBE 150417C00035000 C 04/17/15 35.0 31.10 32.50
ADBE 150417C00037500 C 04/17/15 37.5 28.65 30.05
ADBE 150417C00040000 C 04/17/15 40.0 26.25 27.60
ADBE 150417C00042500 C 04/17/15 42.5 23.80 25.15
ADBE 150417C00045000 C 04/17/15 45.0 21.45 22.75
ADBE 150417C00047500 C 04/17/15 47.5 19.15 20.40
ADBE 150417C00050000 C 04/17/15 50.0 16.85 18.05
ADBE 150417C00055000 C 04/17/15 55.0 13.30 13.65
ADBE 150417C00060000 C 04/17/15 60.0 9.45 9.70
ADBE 150417C00062500 C 04/17/15 62.5 7.70 7.90
ADBE 150417C00065000 C 04/17/15 65.0 6.15 6.35
ADBE 150417C00067500 C 04/17/15 67.5 4.80 5.00
ADBE 150417C00070000 C 04/17/15 70.0 3.70 3.85
ADBE 150417C00072500 C 04/17/15 72.5 2.79 2.90
ADBE 150417C00075000 C 04/17/15 75.0 2.05 2.16
ADBE 150417C00077500 C 04/17/15 77.5 1.48 1.58
ADBE 150417C00080000 C 04/17/15 80.0 1.06 1.15
ADBE 150417C00085000 C 04/17/15 85.0 0.52 0.61
ADBE 150417C00090000 C 04/17/15 90.0 0.24 0.30
ADBE 150417C00095000 C 04/17/15 95.0 0.11 0.19
ADBE 150417P00035000 P 04/17/15 35.0 0.11 0.19
ADBE 150417P00037500 P 04/17/15 37.5 0.15 0.25
ADBE 150417P00040000 P 04/17/15 40.0 0.22 0.33
ADBE 150417P00042500 P 04/17/15 42.5 0.30 0.41
ADBE 150417P00045000 P 04/17/15 45.0 0.41 0.51
ADBE 150417P00047500 P 04/17/15 47.5 0.56 0.64
ADBE 150417P00050000 P 04/17/15 50.0 0.75 0.84
ADBE 150417P00055000 P 04/17/15 55.0 1.34 1.42
ADBE 150417P00060000 P 04/17/15 60.0 2.36 2.47
ADBE 150417P00062500 P 04/17/15 62.5 3.10 3.25
ADBE 150417P00065000 P 04/17/15 65.0 4.05 4.20
ADBE 150417P00067500 P 04/17/15 67.5 5.15 5.35
ADBE 150417P00070000 P 04/17/15 70.0 6.50 6.70
ADBE 150417P00072500 P 04/17/15 72.5 8.10 8.30
ADBE 150417P00075000 P 04/17/15 75.0 9.80 10.05
ADBE 150417P00077500 P 04/17/15 77.5 11.75 12.00
ADBE 150417P00080000 P 04/17/15 80.0 13.80 14.90
ADBE 150417P00085000 P 04/17/15 85.0 18.30 19.45
ADBE 150417P00090000 P 04/17/15 90.0 23.00 24.25
ADBE 150417P00095000 P 04/17/15 95.0 27.90 29.20
ADBE 160115C00025000 C 01/15/16 25.0 40.05 43.70
ADBE 160115C00030000 C 01/15/16 30.0 35.25 39.00
ADBE 160115C00033000 C 01/15/16 33.0 32.35 36.10
ADBE 160115C00035000 C 01/15/16 35.0 30.50 34.20
ADBE 160115C00038000 C 01/15/16 38.0 27.90 31.55
ADBE 160115C00040000 C 01/15/16 40.0 25.90 29.75
ADBE 160115C00043000 C 01/15/16 43.0 23.20 26.80
ADBE 160115C00045000 C 01/15/16 45.0 21.25 24.65
ADBE 160115C00047000 C 01/15/16 47.0 19.95 22.75
ADBE 160115C00050000 C 01/15/16 50.0 18.25 20.00
ADBE 160115C00052500 C 01/15/16 52.5 16.30 18.30
ADBE 160115C00055000 C 01/15/16 55.0 14.50 16.50
ADBE 160115C00057500 C 01/15/16 57.5 12.80 14.75
ADBE 160115C00060000 C 01/15/16 60.0 12.25 12.80
ADBE 160115C00062500 C 01/15/16 62.5 10.85 11.10
ADBE 160115C00065000 C 01/15/16 65.0 9.45 9.75
ADBE 160115C00067500 C 01/15/16 67.5 8.20 8.45
ADBE 160115C00070000 C 01/15/16 70.0 7.05 7.30
ADBE 160115C00072500 C 01/15/16 72.5 6.00 6.30
ADBE 160115C00075000 C 01/15/16 75.0 5.15 5.40
ADBE 160115C00077500 C 01/15/16 77.5 4.35 4.60
ADBE 160115C00080000 C 01/15/16 80.0 3.65 4.05
ADBE 160115C00082500 C 01/15/16 82.5 3.05 3.45
ADBE 160115C00085000 C 01/15/16 85.0 2.56 2.92
ADBE 160115C00090000 C 01/15/16 90.0 1.78 2.11
ADBE 160115C00095000 C 01/15/16 95.0 1.22 1.55
ADBE 160115C00100000 C 01/15/16 100.0 0.84 0.92
ADBE 160115C00105000 C 01/15/16 105.0 0.58 0.79
ADBE 160115P00025000 P 01/15/16 25.0 0.18 0.37
ADBE 160115P00030000 P 01/15/16 30.0 0.40 0.48
ADBE 160115P00033000 P 01/15/16 33.0 0.46 0.64
ADBE 160115P00035000 P 01/15/16 35.0 0.57 0.75
ADBE 160115P00038000 P 01/15/16 38.0 0.78 0.97
ADBE 160115P00040000 P 01/15/16 40.0 0.94 1.21
ADBE 160115P00043000 P 01/15/16 43.0 1.24 1.53
ADBE 160115P00045000 P 01/15/16 45.0 1.49 1.64
ADBE 160115P00047000 P 01/15/16 47.0 1.77 1.93
ADBE 160115P00050000 P 01/15/16 50.0 2.28 2.46
ADBE 160115P00052500 P 01/15/16 52.5 2.77 2.99
ADBE 160115P00055000 P 01/15/16 55.0 3.40 3.65
ADBE 160115P00057500 P 01/15/16 57.5 4.15 4.35
ADBE 160115P00060000 P 01/15/16 60.0 4.95 5.20
ADBE 160115P00062500 P 01/15/16 62.5 5.95 6.15
ADBE 160115P00065000 P 01/15/16 65.0 7.05 7.25
ADBE 160115P00067500 P 01/15/16 67.5 8.25 8.50
ADBE 160115P00070000 P 01/15/16 70.0 9.60 9.85
ADBE 160115P00072500 P 01/15/16 72.5 11.05 11.45
ADBE 160115P00075000 P 01/15/16 75.0 12.65 13.15
ADBE 160115P00077500 P 01/15/16 77.5 14.40 14.85
ADBE 160115P00080000 P 01/15/16 80.0 16.20 16.70
ADBE 160115P00082500 P 01/15/16 82.5 18.05 18.60
ADBE 160115P00085000 P 01/15/16 85.0 20.05 20.65
ADBE 160115P00090000 P 01/15/16 90.0 23.60 25.95
ADBE 160115P00095000 P 01/15/16 95.0 27.70 31.45
ADBE 160115P00100000 P 01/15/16 100.0 32.35 35.90
ADBE 160115P00105000 P 01/15/16 105.0 37.15 40.65
ADBE 170120C00035000 C 01/20/17 35.0 31.80 35.10
ADBE 170120C00037500 C 01/20/17 37.5 29.65 32.95
ADBE 170120C00040000 C 01/20/17 40.0 27.55 31.05
ADBE 170120C00042500 C 01/20/17 42.5 25.00 29.00
ADBE 170120C00045000 C 01/20/17 45.0 23.10 27.10
ADBE 170120C00047500 C 01/20/17 47.5 21.45 24.65
ADBE 170120C00050000 C 01/20/17 50.0 19.20 22.85
ADBE 170120C00055000 C 01/20/17 55.0 16.70 19.60
ADBE 170120C00060000 C 01/20/17 60.0 13.70 16.70
ADBE 170120C00062500 C 01/20/17 62.5 12.30 15.40
ADBE 170120C00065000 C 01/20/17 65.0 11.05 14.20
ADBE 170120C00067500 C 01/20/17 67.5 10.05 13.10
ADBE 170120C00070000 C 01/20/17 70.0 9.35 11.35
ADBE 170120C00072500 C 01/20/17 72.5 8.35 10.35
ADBE 170120C00075000 C 01/20/17 75.0 7.40 9.40
ADBE 170120C00077500 C 01/20/17 77.5 6.55 8.35
ADBE 170120C00080000 C 01/20/17 80.0 5.80 7.80
ADBE 170120C00085000 C 01/20/17 85.0 4.65 6.25
ADBE 170120C00090000 C 01/20/17 90.0 3.55 5.15
ADBE 170120C00095000 C 01/20/17 95.0 2.65 4.25
ADBE 170120C00100000 C 01/20/17 100.0 2.00 3.60
ADBE 170120C00105000 C 01/20/17 105.0 1.70 2.70
ADBE 170120P00035000 P 01/20/17 35.0 0.90 1.90
ADBE 170120P00037500 P 01/20/17 37.5 1.22 2.22
ADBE 170120P00040000 P 01/20/17 40.0 1.66 2.60
ADBE 170120P00042500 P 01/20/17 42.5 2.00 3.60
ADBE 170120P00045000 P 01/20/17 45.0 2.25 3.85
ADBE 170120P00047500 P 01/20/17 47.5 2.85 4.45
ADBE 170120P00050000 P 01/20/17 50.0 3.50 5.10
ADBE 170120P00055000 P 01/20/17 55.0 5.05 7.05
ADBE 170120P00060000 P 01/20/17 60.0 6.35 8.85
ADBE 170120P00062500 P 01/20/17 62.5 7.05 8.80
ADBE 170120P00065000 P 01/20/17 65.0 8.65 11.15
ADBE 170120P00067500 P 01/20/17 67.5 10.05 13.25
ADBE 170120P00070000 P 01/20/17 70.0 11.25 14.45
ADBE 170120P00072500 P 01/20/17 72.5 12.95 15.90
ADBE 170120P00075000 P 01/20/17 75.0 14.30 17.50
ADBE 170120P00077500 P 01/20/17 77.5 15.95 19.15
ADBE 170120P00080000 P 01/20/17 80.0 17.65 20.85
ADBE 170120P00085000 P 01/20/17 85.0 21.30 24.95
ADBE 170120P00090000 P 01/20/17 90.0 25.30 28.90
ADBE 170120P00095000 P 01/20/17 95.0 29.45 33.05
ADBE 170120P00100000 P 01/20/17 100.0 33.80 37.40
ADBE 170120P00105000 P 01/20/17 105.0 38.30 41.95

OPRA data is delayed 15 minutes.