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 (2017-02-10)Premium Content

Adobe Systems Inc (ADBE)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 170317C00055000 C 03/17/17 55.0 62.65 65.80
ADBE 170317C00060000 C 03/17/17 60.0 58.80 60.80
ADBE 170317C00065000 C 03/17/17 65.0 53.80 55.80
ADBE 170317C00070000 C 03/17/17 70.0 48.80 50.80
ADBE 170317C00075000 C 03/17/17 75.0 43.85 45.75
ADBE 170317C00080000 C 03/17/17 80.0 38.85 40.85
ADBE 170317C00085000 C 03/17/17 85.0 33.85 35.85
ADBE 170317C00090000 C 03/17/17 90.0 28.85 30.85
ADBE 170317C00095000 C 03/17/17 95.0 23.85 25.85
ADBE 170317C00100000 C 03/17/17 100.0 19.15 20.35
ADBE 170317C00105000 C 03/17/17 105.0 14.50 15.30
ADBE 170317C00110000 C 03/17/17 110.0 10.00 10.25
ADBE 170317C00115000 C 03/17/17 115.0 5.80 6.00
ADBE 170317C00120000 C 03/17/17 120.0 2.70 2.82
ADBE 170317C00125000 C 03/17/17 125.0 0.98 1.10
ADBE 170317C00130000 C 03/17/17 130.0 0.29 0.35
ADBE 170317C00135000 C 03/17/17 135.0 0.08 0.12
ADBE 170317C00140000 C 03/17/17 140.0 0.02 0.08
ADBE 170317C00145000 C 03/17/17 145.0 0.00 0.05
ADBE 170317C00150000 C 03/17/17 150.0 0.00 0.04
ADBE 170317C00155000 C 03/17/17 155.0 0.00 0.03
ADBE 170317C00160000 C 03/17/17 160.0 0.00 0.04
ADBE 170317P00055000 P 03/17/17 55.0 0.00 0.04
ADBE 170317P00060000 P 03/17/17 60.0 0.00 0.04
ADBE 170317P00065000 P 03/17/17 65.0 0.00 0.04
ADBE 170317P00070000 P 03/17/17 70.0 0.00 0.04
ADBE 170317P00075000 P 03/17/17 75.0 0.00 0.03
ADBE 170317P00080000 P 03/17/17 80.0 0.00 0.03
ADBE 170317P00085000 P 03/17/17 85.0 0.00 0.03
ADBE 170317P00090000 P 03/17/17 90.0 0.00 0.05
ADBE 170317P00095000 P 03/17/17 95.0 0.00 0.07
ADBE 170317P00100000 P 03/17/17 100.0 0.02 0.07
ADBE 170317P00105000 P 03/17/17 105.0 0.10 0.19
ADBE 170317P00110000 P 03/17/17 110.0 0.40 0.46
ADBE 170317P00115000 P 03/17/17 115.0 1.21 1.29
ADBE 170317P00120000 P 03/17/17 120.0 3.05 3.15
ADBE 170317P00125000 P 03/17/17 125.0 6.25 6.45
ADBE 170317P00130000 P 03/17/17 130.0 10.15 11.10
ADBE 170317P00135000 P 03/17/17 135.0 14.50 16.10
ADBE 170317P00140000 P 03/17/17 140.0 19.45 21.05
ADBE 170317P00145000 P 03/17/17 145.0 24.25 26.20
ADBE 170317P00150000 P 03/17/17 150.0 29.20 31.20
ADBE 170317P00155000 P 03/17/17 155.0 34.20 36.20
ADBE 170317P00160000 P 03/17/17 160.0 39.20 41.20
ADBE 170421C00050000 C 04/21/17 50.0 67.80 70.85
ADBE 170421C00055000 C 04/21/17 55.0 62.80 65.85
ADBE 170421C00060000 C 04/21/17 60.0 57.90 60.85
ADBE 170421C00065000 C 04/21/17 65.0 54.55 54.95
ADBE 170421C00070000 C 04/21/17 70.0 47.85 51.75
ADBE 170421C00075000 C 04/21/17 75.0 44.60 45.15
ADBE 170421C00080000 C 04/21/17 80.0 38.65 40.90
ADBE 170421C00085000 C 04/21/17 85.0 34.00 35.40
ADBE 170421C00090000 C 04/21/17 90.0 29.65 29.95
ADBE 170421C00092500 C 04/21/17 92.5 26.60 28.00
ADBE 170421C00095000 C 04/21/17 95.0 24.10 25.90
ADBE 170421C00097500 C 04/21/17 97.5 22.25 22.55
ADBE 170421C00100000 C 04/21/17 100.0 19.80 20.10
ADBE 170421C00105000 C 04/21/17 105.0 15.10 15.40
ADBE 170421C00110000 C 04/21/17 110.0 10.65 10.90
ADBE 170421C00115000 C 04/21/17 115.0 6.75 6.95
ADBE 170421C00120000 C 04/21/17 120.0 3.75 3.90
ADBE 170421C00125000 C 04/21/17 125.0 1.80 1.89
ADBE 170421C00130000 C 04/21/17 130.0 0.74 0.83
ADBE 170421C00135000 C 04/21/17 135.0 0.29 0.35
ADBE 170421C00140000 C 04/21/17 140.0 0.10 0.15
ADBE 170421C00145000 C 04/21/17 145.0 0.01 0.09
ADBE 170421C00150000 C 04/21/17 150.0 0.00 0.07
ADBE 170421P00050000 P 04/21/17 50.0 0.00 0.03
ADBE 170421P00055000 P 04/21/17 55.0 0.00 0.03
ADBE 170421P00060000 P 04/21/17 60.0 0.00 0.04
ADBE 170421P00065000 P 04/21/17 65.0 0.01 0.04
ADBE 170421P00070000 P 04/21/17 70.0 0.00 0.04
ADBE 170421P00075000 P 04/21/17 75.0 0.00 0.04
ADBE 170421P00080000 P 04/21/17 80.0 0.00 0.06
ADBE 170421P00085000 P 04/21/17 85.0 0.00 0.08
ADBE 170421P00090000 P 04/21/17 90.0 0.02 0.09
ADBE 170421P00092500 P 04/21/17 92.5 0.05 0.12
ADBE 170421P00095000 P 04/21/17 95.0 0.09 0.16
ADBE 170421P00097500 P 04/21/17 97.5 0.12 0.21
ADBE 170421P00100000 P 04/21/17 100.0 0.20 0.26
ADBE 170421P00105000 P 04/21/17 105.0 0.44 0.50
ADBE 170421P00110000 P 04/21/17 110.0 0.98 1.04
ADBE 170421P00115000 P 04/21/17 115.0 2.06 2.12
ADBE 170421P00120000 P 04/21/17 120.0 4.00 4.10
ADBE 170421P00125000 P 04/21/17 125.0 7.00 7.15
ADBE 170421P00130000 P 04/21/17 130.0 10.75 11.35
ADBE 170421P00135000 P 04/21/17 135.0 15.00 16.00
ADBE 170421P00140000 P 04/21/17 140.0 19.60 21.00
ADBE 170421P00145000 P 04/21/17 145.0 24.00 26.25
ADBE 170421P00150000 P 04/21/17 150.0 28.50 31.20
ADBE 170721C00055000 C 07/21/17 55.0 64.00 65.90
ADBE 170721C00060000 C 07/21/17 60.0 59.05 60.95
ADBE 170721C00065000 C 07/21/17 65.0 54.10 56.00
ADBE 170721C00070000 C 07/21/17 70.0 49.15 51.10
ADBE 170721C00075000 C 07/21/17 75.0 44.25 46.20
ADBE 170721C00080000 C 07/21/17 80.0 39.35 41.35
ADBE 170721C00085000 C 07/21/17 85.0 34.65 36.35
ADBE 170721C00090000 C 07/21/17 90.0 29.80 31.15
ADBE 170721C00095000 C 07/21/17 95.0 25.00 26.50
ADBE 170721C00097500 C 07/21/17 97.5 22.70 23.80
ADBE 170721C00100000 C 07/21/17 100.0 20.80 21.90
ADBE 170721C00105000 C 07/21/17 105.0 17.00 17.25
ADBE 170721C00110000 C 07/21/17 110.0 13.10 13.35
ADBE 170721C00115000 C 07/21/17 115.0 9.70 9.85
ADBE 170721C00120000 C 07/21/17 120.0 6.80 6.95
ADBE 170721C00125000 C 07/21/17 125.0 4.55 4.65
ADBE 170721C00130000 C 07/21/17 130.0 2.87 3.00
ADBE 170721C00135000 C 07/21/17 135.0 1.69 1.83
ADBE 170721C00140000 C 07/21/17 140.0 0.95 1.09
ADBE 170721C00145000 C 07/21/17 145.0 0.55 0.65
ADBE 170721C00150000 C 07/21/17 150.0 0.29 0.41
ADBE 170721C00155000 C 07/21/17 155.0 0.15 0.24
ADBE 170721P00055000 P 07/21/17 55.0 0.01 0.05
ADBE 170721P00060000 P 07/21/17 60.0 0.00 0.08
ADBE 170721P00065000 P 07/21/17 65.0 0.00 0.11
ADBE 170721P00070000 P 07/21/17 70.0 0.09 0.15
ADBE 170721P00075000 P 07/21/17 75.0 0.12 0.20
ADBE 170721P00080000 P 07/21/17 80.0 0.20 0.30
ADBE 170721P00085000 P 07/21/17 85.0 0.33 0.43
ADBE 170721P00090000 P 07/21/17 90.0 0.53 0.62
ADBE 170721P00095000 P 07/21/17 95.0 0.82 0.91
ADBE 170721P00097500 P 07/21/17 97.5 1.06 1.12
ADBE 170721P00100000 P 07/21/17 100.0 1.32 1.37
ADBE 170721P00105000 P 07/21/17 105.0 1.96 2.11
ADBE 170721P00110000 P 07/21/17 110.0 3.10 3.20
ADBE 170721P00115000 P 07/21/17 115.0 4.60 4.75
ADBE 170721P00120000 P 07/21/17 120.0 6.70 6.85
ADBE 170721P00125000 P 07/21/17 125.0 9.40 9.60
ADBE 170721P00130000 P 07/21/17 130.0 12.75 12.95
ADBE 170721P00135000 P 07/21/17 135.0 16.60 17.00
ADBE 170721P00140000 P 07/21/17 140.0 20.85 21.35
ADBE 170721P00145000 P 07/21/17 145.0 25.00 26.05
ADBE 170721P00150000 P 07/21/17 150.0 29.40 31.30
ADBE 170721P00155000 P 07/21/17 155.0 34.40 36.15
ADBE 171020C00060000 C 10/20/17 60.0 59.65 60.60
ADBE 171020C00065000 C 10/20/17 65.0 54.25 55.70
ADBE 171020C00070000 C 10/20/17 70.0 48.30 52.45
ADBE 171020C00075000 C 10/20/17 75.0 45.10 47.50
ADBE 171020C00080000 C 10/20/17 80.0 39.15 42.95
ADBE 171020C00085000 C 10/20/17 85.0 35.65 36.70
ADBE 171020C00090000 C 10/20/17 90.0 29.85 33.70
ADBE 171020C00095000 C 10/20/17 95.0 25.75 29.30
ADBE 171020C00100000 C 10/20/17 100.0 22.55 23.30
ADBE 171020C00105000 C 10/20/17 105.0 18.60 19.35
ADBE 171020C00110000 C 10/20/17 110.0 15.00 15.55
ADBE 171020C00115000 C 10/20/17 115.0 12.00 12.25
ADBE 171020C00120000 C 10/20/17 120.0 9.15 9.40
ADBE 171020C00125000 C 10/20/17 125.0 6.80 7.00
ADBE 171020C00130000 C 10/20/17 130.0 4.90 5.10
ADBE 171020C00135000 C 10/20/17 135.0 3.40 3.60
ADBE 171020C00140000 C 10/20/17 140.0 2.32 2.46
ADBE 171020C00145000 C 10/20/17 145.0 1.55 1.70
ADBE 171020C00150000 C 10/20/17 150.0 1.01 1.25
ADBE 171020C00155000 C 10/20/17 155.0 0.63 0.87
ADBE 171020C00160000 C 10/20/17 160.0 0.39 0.56
ADBE 171020C00165000 C 10/20/17 165.0 0.26 0.36
ADBE 171020C00170000 C 10/20/17 170.0 0.14 0.26
ADBE 171020C00175000 C 10/20/17 175.0 0.09 0.20
ADBE 171020P00060000 P 10/20/17 60.0 0.12 0.23
ADBE 171020P00065000 P 10/20/17 65.0 0.21 0.34
ADBE 171020P00070000 P 10/20/17 70.0 0.31 0.46
ADBE 171020P00075000 P 10/20/17 75.0 0.45 0.61
ADBE 171020P00080000 P 10/20/17 80.0 0.64 0.81
ADBE 171020P00085000 P 10/20/17 85.0 0.92 1.09
ADBE 171020P00090000 P 10/20/17 90.0 1.31 1.52
ADBE 171020P00095000 P 10/20/17 95.0 1.85 1.98
ADBE 171020P00100000 P 10/20/17 100.0 2.61 2.73
ADBE 171020P00105000 P 10/20/17 105.0 3.60 3.75
ADBE 171020P00110000 P 10/20/17 110.0 4.85 5.10
ADBE 171020P00115000 P 10/20/17 115.0 6.60 6.80
ADBE 171020P00120000 P 10/20/17 120.0 8.70 8.95
ADBE 171020P00125000 P 10/20/17 125.0 11.35 11.55
ADBE 171020P00130000 P 10/20/17 130.0 14.40 14.65
ADBE 171020P00135000 P 10/20/17 135.0 17.95 18.25
ADBE 171020P00140000 P 10/20/17 140.0 21.85 22.55
ADBE 171020P00145000 P 10/20/17 145.0 25.45 27.35
ADBE 171020P00150000 P 10/20/17 150.0 28.75 32.60
ADBE 171020P00155000 P 10/20/17 155.0 35.30 36.05
ADBE 171020P00160000 P 10/20/17 160.0 38.30 42.60
ADBE 171020P00165000 P 10/20/17 165.0 43.35 47.45
ADBE 171020P00170000 P 10/20/17 170.0 48.45 52.50
ADBE 171020P00175000 P 10/20/17 175.0 53.50 57.40
ADBE 180119C00037500 C 01/19/18 37.5 80.55 83.45
ADBE 180119C00040000 C 01/19/18 40.0 78.05 81.00
ADBE 180119C00042500 C 01/19/18 42.5 75.65 78.55
ADBE 180119C00045000 C 01/19/18 45.0 73.20 76.10
ADBE 180119C00047500 C 01/19/18 47.5 70.80 73.35
ADBE 180119C00050000 C 01/19/18 50.0 68.35 71.25
ADBE 180119C00055000 C 01/19/18 55.0 63.55 66.40
ADBE 180119C00060000 C 01/19/18 60.0 58.75 61.55
ADBE 180119C00065000 C 01/19/18 65.0 53.90 56.45
ADBE 180119C00067500 C 01/19/18 67.5 51.55 54.35
ADBE 180119C00070000 C 01/19/18 70.0 49.15 52.00
ADBE 180119C00072500 C 01/19/18 72.5 46.80 49.70
ADBE 180119C00075000 C 01/19/18 75.0 45.85 47.30
ADBE 180119C00077500 C 01/19/18 77.5 42.20 44.70
ADBE 180119C00080000 C 01/19/18 80.0 41.20 42.40
ADBE 180119C00082500 C 01/19/18 82.5 37.60 40.15
ADBE 180119C00085000 C 01/19/18 85.0 35.35 37.90
ADBE 180119C00087500 C 01/19/18 87.5 33.15 35.70
ADBE 180119C00090000 C 01/19/18 90.0 31.15 33.50
ADBE 180119C00092500 C 01/19/18 92.5 28.95 31.40
ADBE 180119C00095000 C 01/19/18 95.0 26.80 29.30
ADBE 180119C00097500 C 01/19/18 97.5 26.35 27.10
ADBE 180119C00100000 C 01/19/18 100.0 24.60 24.90
ADBE 180119C00105000 C 01/19/18 105.0 20.85 21.05
ADBE 180119C00110000 C 01/19/18 110.0 17.40 17.60
ADBE 180119C00115000 C 01/19/18 115.0 14.25 14.45
ADBE 180119C00120000 C 01/19/18 120.0 11.45 11.60
ADBE 180119C00125000 C 01/19/18 125.0 9.05 9.20
ADBE 180119C00130000 C 01/19/18 130.0 7.00 7.20
ADBE 180119C00135000 C 01/19/18 135.0 5.30 5.50
ADBE 180119C00140000 C 01/19/18 140.0 3.95 4.10
ADBE 180119C00145000 C 01/19/18 145.0 2.92 3.05
ADBE 180119C00150000 C 01/19/18 150.0 2.12 2.22
ADBE 180119C00155000 C 01/19/18 155.0 1.51 1.62
ADBE 180119P00037500 P 01/19/18 37.5 0.01 0.12
ADBE 180119P00040000 P 01/19/18 40.0 0.03 0.15
ADBE 180119P00042500 P 01/19/18 42.5 0.05 0.17
ADBE 180119P00045000 P 01/19/18 45.0 0.08 0.19
ADBE 180119P00047500 P 01/19/18 47.5 0.12 0.23
ADBE 180119P00050000 P 01/19/18 50.0 0.16 0.29
ADBE 180119P00055000 P 01/19/18 55.0 0.25 0.38
ADBE 180119P00060000 P 01/19/18 60.0 0.37 0.51
ADBE 180119P00065000 P 01/19/18 65.0 0.51 0.68
ADBE 180119P00067500 P 01/19/18 67.5 0.61 0.78
ADBE 180119P00070000 P 01/19/18 70.0 0.71 0.89
ADBE 180119P00072500 P 01/19/18 72.5 0.82 1.02
ADBE 180119P00075000 P 01/19/18 75.0 0.95 1.09
ADBE 180119P00077500 P 01/19/18 77.5 1.10 1.24
ADBE 180119P00080000 P 01/19/18 80.0 1.27 1.50
ADBE 180119P00082500 P 01/19/18 82.5 1.50 1.62
ADBE 180119P00085000 P 01/19/18 85.0 1.72 1.85
ADBE 180119P00087500 P 01/19/18 87.5 2.03 2.12
ADBE 180119P00090000 P 01/19/18 90.0 2.35 2.42
ADBE 180119P00092500 P 01/19/18 92.5 2.63 2.77
ADBE 180119P00095000 P 01/19/18 95.0 3.05 3.15
ADBE 180119P00097500 P 01/19/18 97.5 3.50 3.60
ADBE 180119P00100000 P 01/19/18 100.0 4.00 4.10
ADBE 180119P00105000 P 01/19/18 105.0 5.20 5.30
ADBE 180119P00110000 P 01/19/18 110.0 6.70 6.80
ADBE 180119P00115000 P 01/19/18 115.0 8.50 8.60
ADBE 180119P00120000 P 01/19/18 120.0 10.70 10.80
ADBE 180119P00125000 P 01/19/18 125.0 13.25 13.40
ADBE 180119P00130000 P 01/19/18 130.0 16.10 16.35
ADBE 180119P00135000 P 01/19/18 135.0 19.45 19.70
ADBE 180119P00140000 P 01/19/18 140.0 23.15 23.40
ADBE 180119P00145000 P 01/19/18 145.0 26.95 27.60
ADBE 180119P00150000 P 01/19/18 150.0 30.70 32.25
ADBE 180119P00155000 P 01/19/18 155.0 34.50 36.75
ADBE 190118C00050000 C 01/18/19 50.0 69.75 72.70
ADBE 190118C00055000 C 01/18/19 55.0 65.15 68.15
ADBE 190118C00060000 C 01/18/19 60.0 60.60 63.60
ADBE 190118C00065000 C 01/18/19 65.0 56.15 59.10
ADBE 190118C00070000 C 01/18/19 70.0 51.75 54.80
ADBE 190118C00075000 C 01/18/19 75.0 47.50 50.55
ADBE 190118C00080000 C 01/18/19 80.0 43.35 46.35
ADBE 190118C00085000 C 01/18/19 85.0 39.35 42.35
ADBE 190118C00090000 C 01/18/19 90.0 36.05 38.45
ADBE 190118C00092500 C 01/18/19 92.5 33.90 36.55
ADBE 190118C00095000 C 01/18/19 95.0 32.00 34.70
ADBE 190118C00097500 C 01/18/19 97.5 30.35 32.95
ADBE 190118C00100000 C 01/18/19 100.0 28.55 31.15
ADBE 190118C00105000 C 01/18/19 105.0 25.20 27.85
ADBE 190118C00110000 C 01/18/19 110.0 22.10 24.55
ADBE 190118C00115000 C 01/18/19 115.0 19.25 21.00
ADBE 190118C00120000 C 01/18/19 120.0 17.40 18.40
ADBE 190118C00125000 C 01/18/19 125.0 15.30 16.15
ADBE 190118C00130000 C 01/18/19 130.0 12.80 13.90
ADBE 190118C00135000 C 01/18/19 135.0 11.05 11.90
ADBE 190118C00140000 C 01/18/19 140.0 9.00 10.10
ADBE 190118C00145000 C 01/18/19 145.0 7.50 8.60
ADBE 190118C00150000 C 01/18/19 150.0 6.20 7.30
ADBE 190118C00155000 C 01/18/19 155.0 5.25 6.15
ADBE 190118C00160000 C 01/18/19 160.0 4.25 5.15
ADBE 190118C00165000 C 01/18/19 165.0 3.50 4.20
ADBE 190118C00170000 C 01/18/19 170.0 2.53 3.60
ADBE 190118P00050000 P 01/18/19 50.0 0.80 1.45
ADBE 190118P00055000 P 01/18/19 55.0 0.80 1.72
ADBE 190118P00060000 P 01/18/19 60.0 1.05 2.04
ADBE 190118P00065000 P 01/18/19 65.0 1.44 2.42
ADBE 190118P00070000 P 01/18/19 70.0 1.91 2.89
ADBE 190118P00075000 P 01/18/19 75.0 2.22 3.70
ADBE 190118P00080000 P 01/18/19 80.0 3.10 4.45
ADBE 190118P00085000 P 01/18/19 85.0 3.75 5.20
ADBE 190118P00090000 P 01/18/19 90.0 5.00 5.80
ADBE 190118P00092500 P 01/18/19 92.5 5.50 6.70
ADBE 190118P00095000 P 01/18/19 95.0 6.10 7.30
ADBE 190118P00097500 P 01/18/19 97.5 7.15 7.55
ADBE 190118P00100000 P 01/18/19 100.0 7.80 8.20
ADBE 190118P00105000 P 01/18/19 105.0 9.40 9.60
ADBE 190118P00110000 P 01/18/19 110.0 10.75 12.35
ADBE 190118P00115000 P 01/18/19 115.0 12.65 13.70
ADBE 190118P00120000 P 01/18/19 120.0 15.35 16.05
ADBE 190118P00125000 P 01/18/19 125.0 17.85 19.20
ADBE 190118P00130000 P 01/18/19 130.0 20.35 22.00
ADBE 190118P00135000 P 01/18/19 135.0 23.60 24.65
ADBE 190118P00140000 P 01/18/19 140.0 25.65 28.45
ADBE 190118P00145000 P 01/18/19 145.0 29.20 31.80
ADBE 190118P00150000 P 01/18/19 150.0 33.00 35.55
ADBE 190118P00155000 P 01/18/19 155.0 37.00 39.45
ADBE 190118P00160000 P 01/18/19 160.0 41.30 43.55
ADBE 190118P00165000 P 01/18/19 165.0 44.75 48.65
ADBE 190118P00170000 P 01/18/19 170.0 49.25 53.20

OPRA data is delayed 15 minutes.