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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150320C00055000 C 03/20/15 55.0 23.25 24.10
ADBE 150320C00060000 C 03/20/15 60.0 18.40 19.10
ADBE 150320C00062500 C 03/20/15 62.5 15.95 16.65
ADBE 150320C00065000 C 03/20/15 65.0 13.50 14.20
ADBE 150320C00067500 C 03/20/15 67.5 11.00 11.75
ADBE 150320C00070000 C 03/20/15 70.0 8.70 9.40
ADBE 150320C00072500 C 03/20/15 72.5 6.90 7.10
ADBE 150320C00075000 C 03/20/15 75.0 4.85 5.00
ADBE 150320C00077500 C 03/20/15 77.5 3.10 3.20
ADBE 150320C00080000 C 03/20/15 80.0 1.74 1.84
ADBE 150320C00082500 C 03/20/15 82.5 0.87 0.94
ADBE 150320C00085000 C 03/20/15 85.0 0.40 0.44
ADBE 150320C00087500 C 03/20/15 87.5 0.17 0.21
ADBE 150320C00090000 C 03/20/15 90.0 0.07 0.12
ADBE 150320C00095000 C 03/20/15 95.0 0.01 0.04
ADBE 150320C00100000 C 03/20/15 100.0 0.00 0.03
ADBE 150320P00055000 P 03/20/15 55.0 0.01 0.04
ADBE 150320P00060000 P 03/20/15 60.0 0.03 0.06
ADBE 150320P00062500 P 03/20/15 62.5 0.05 0.09
ADBE 150320P00065000 P 03/20/15 65.0 0.09 0.13
ADBE 150320P00067500 P 03/20/15 67.5 0.15 0.19
ADBE 150320P00070000 P 03/20/15 70.0 0.28 0.32
ADBE 150320P00072500 P 03/20/15 72.5 0.50 0.54
ADBE 150320P00075000 P 03/20/15 75.0 0.91 0.96
ADBE 150320P00077500 P 03/20/15 77.5 1.63 1.69
ADBE 150320P00080000 P 03/20/15 80.0 2.76 2.84
ADBE 150320P00082500 P 03/20/15 82.5 4.35 4.50
ADBE 150320P00085000 P 03/20/15 85.0 6.35 6.55
ADBE 150320P00087500 P 03/20/15 87.5 8.60 9.30
ADBE 150320P00090000 P 03/20/15 90.0 11.00 11.75
ADBE 150320P00095000 P 03/20/15 95.0 15.80 17.25
ADBE 150320P00100000 P 03/20/15 100.0 19.85 22.90
ADBE 150417C00035000 C 04/17/15 35.0 42.25 44.20
ADBE 150417C00037500 C 04/17/15 37.5 39.65 41.70
ADBE 150417C00040000 C 04/17/15 40.0 37.00 39.20
ADBE 150417C00042500 C 04/17/15 42.5 34.55 36.70
ADBE 150417C00045000 C 04/17/15 45.0 32.05 34.70
ADBE 150417C00047500 C 04/17/15 47.5 29.70 31.65
ADBE 150417C00050000 C 04/17/15 50.0 28.35 29.10
ADBE 150417C00055000 C 04/17/15 55.0 23.40 24.15
ADBE 150417C00060000 C 04/17/15 60.0 18.45 19.20
ADBE 150417C00062500 C 04/17/15 62.5 16.00 16.75
ADBE 150417C00065000 C 04/17/15 65.0 13.80 14.30
ADBE 150417C00067500 C 04/17/15 67.5 11.20 11.95
ADBE 150417C00070000 C 04/17/15 70.0 9.45 9.65
ADBE 150417C00072500 C 04/17/15 72.5 7.30 7.45
ADBE 150417C00075000 C 04/17/15 75.0 5.35 5.50
ADBE 150417C00077500 C 04/17/15 77.5 3.70 3.80
ADBE 150417C00080000 C 04/17/15 80.0 2.33 2.41
ADBE 150417C00085000 C 04/17/15 85.0 0.73 0.79
ADBE 150417C00087500 C 04/17/15 87.5 0.36 0.41
ADBE 150417C00090000 C 04/17/15 90.0 0.16 0.21
ADBE 150417C00095000 C 04/17/15 95.0 0.04 0.09
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 0.03
ADBE 150417P00045000 P 04/17/15 45.0 0.00 0.03
ADBE 150417P00047500 P 04/17/15 47.5 0.00 0.03
ADBE 150417P00050000 P 04/17/15 50.0 0.00 0.04
ADBE 150417P00055000 P 04/17/15 55.0 0.03 0.07
ADBE 150417P00060000 P 04/17/15 60.0 0.08 0.12
ADBE 150417P00062500 P 04/17/15 62.5 0.12 0.18
ADBE 150417P00065000 P 04/17/15 65.0 0.20 0.25
ADBE 150417P00067500 P 04/17/15 67.5 0.31 0.37
ADBE 150417P00070000 P 04/17/15 70.0 0.50 0.55
ADBE 150417P00072500 P 04/17/15 72.5 0.82 0.88
ADBE 150417P00075000 P 04/17/15 75.0 1.36 1.41
ADBE 150417P00077500 P 04/17/15 77.5 2.15 2.21
ADBE 150417P00080000 P 04/17/15 80.0 3.30 3.40
ADBE 150417P00085000 P 04/17/15 85.0 6.65 6.85
ADBE 150417P00087500 P 04/17/15 87.5 8.80 9.00
ADBE 150417P00090000 P 04/17/15 90.0 11.05 11.85
ADBE 150417P00095000 P 04/17/15 95.0 15.90 16.95
ADBE 150717C00042500 C 07/17/15 42.5 36.05 36.80
ADBE 150717C00045000 C 07/17/15 45.0 33.40 34.40
ADBE 150717C00047500 C 07/17/15 47.5 31.10 31.90
ADBE 150717C00050000 C 07/17/15 50.0 28.55 29.45
ADBE 150717C00055000 C 07/17/15 55.0 23.70 25.50
ADBE 150717C00060000 C 07/17/15 60.0 18.80 19.75
ADBE 150717C00062500 C 07/17/15 62.5 16.70 17.50
ADBE 150717C00065000 C 07/17/15 65.0 14.90 15.15
ADBE 150717C00067500 C 07/17/15 67.5 12.75 13.05
ADBE 150717C00070000 C 07/17/15 70.0 10.70 10.90
ADBE 150717C00072500 C 07/17/15 72.5 8.85 9.00
ADBE 150717C00075000 C 07/17/15 75.0 7.10 7.25
ADBE 150717C00077500 C 07/17/15 77.5 5.60 5.70
ADBE 150717C00080000 C 07/17/15 80.0 4.25 4.40
ADBE 150717C00082500 C 07/17/15 82.5 3.15 3.30
ADBE 150717C00085000 C 07/17/15 85.0 2.29 2.38
ADBE 150717C00087500 C 07/17/15 87.5 1.61 1.69
ADBE 150717C00090000 C 07/17/15 90.0 1.10 1.18
ADBE 150717C00095000 C 07/17/15 95.0 0.46 0.54
ADBE 150717P00042500 P 07/17/15 42.5 0.06 0.11
ADBE 150717P00045000 P 07/17/15 45.0 0.08 0.14
ADBE 150717P00047500 P 07/17/15 47.5 0.12 0.20
ADBE 150717P00050000 P 07/17/15 50.0 0.16 0.25
ADBE 150717P00055000 P 07/17/15 55.0 0.29 0.34
ADBE 150717P00060000 P 07/17/15 60.0 0.52 0.59
ADBE 150717P00062500 P 07/17/15 62.5 0.68 0.75
ADBE 150717P00065000 P 07/17/15 65.0 0.92 0.98
ADBE 150717P00067500 P 07/17/15 67.5 1.24 1.30
ADBE 150717P00070000 P 07/17/15 70.0 1.69 1.74
ADBE 150717P00072500 P 07/17/15 72.5 2.27 2.34
ADBE 150717P00075000 P 07/17/15 75.0 3.00 3.15
ADBE 150717P00077500 P 07/17/15 77.5 3.95 4.10
ADBE 150717P00080000 P 07/17/15 80.0 5.15 5.30
ADBE 150717P00082500 P 07/17/15 82.5 6.50 6.70
ADBE 150717P00085000 P 07/17/15 85.0 8.10 8.30
ADBE 150717P00087500 P 07/17/15 87.5 9.95 10.15
ADBE 150717P00090000 P 07/17/15 90.0 11.95 12.10
ADBE 150717P00095000 P 07/17/15 95.0 16.30 17.20
ADBE 151016C00047500 C 10/16/15 47.5 31.25 32.35
ADBE 151016C00050000 C 10/16/15 50.0 28.95 29.75
ADBE 151016C00055000 C 10/16/15 55.0 24.25 25.20
ADBE 151016C00060000 C 10/16/15 60.0 20.10 20.40
ADBE 151016C00065000 C 10/16/15 65.0 15.80 16.10
ADBE 151016C00070000 C 10/16/15 70.0 11.90 12.10
ADBE 151016C00072500 C 10/16/15 72.5 10.15 10.35
ADBE 151016C00075000 C 10/16/15 75.0 8.55 8.70
ADBE 151016C00077500 C 10/16/15 77.5 7.10 7.25
ADBE 151016C00080000 C 10/16/15 80.0 5.80 5.90
ADBE 151016C00082500 C 10/16/15 82.5 4.65 4.80
ADBE 151016C00085000 C 10/16/15 85.0 3.65 3.80
ADBE 151016C00087500 C 10/16/15 87.5 2.87 2.98
ADBE 151016C00090000 C 10/16/15 90.0 2.22 2.32
ADBE 151016C00095000 C 10/16/15 95.0 1.27 1.35
ADBE 151016C00100000 C 10/16/15 100.0 0.69 0.78
ADBE 151016C00105000 C 10/16/15 105.0 0.37 0.44
ADBE 151016C00110000 C 10/16/15 110.0 0.20 0.25
ADBE 151016C00115000 C 10/16/15 115.0 0.11 0.16
ADBE 151016P00047500 P 10/16/15 47.5 0.31 0.40
ADBE 151016P00050000 P 10/16/15 50.0 0.40 0.49
ADBE 151016P00055000 P 10/16/15 55.0 0.64 0.73
ADBE 151016P00060000 P 10/16/15 60.0 1.04 1.13
ADBE 151016P00065000 P 10/16/15 65.0 1.70 1.79
ADBE 151016P00070000 P 10/16/15 70.0 2.76 2.84
ADBE 151016P00072500 P 10/16/15 72.5 3.45 3.60
ADBE 151016P00075000 P 10/16/15 75.0 4.30 4.45
ADBE 151016P00077500 P 10/16/15 77.5 5.35 5.45
ADBE 151016P00080000 P 10/16/15 80.0 6.55 6.65
ADBE 151016P00082500 P 10/16/15 82.5 7.90 8.05
ADBE 151016P00085000 P 10/16/15 85.0 9.40 9.55
ADBE 151016P00087500 P 10/16/15 87.5 11.10 11.25
ADBE 151016P00090000 P 10/16/15 90.0 12.95 13.10
ADBE 151016P00095000 P 10/16/15 95.0 16.95 17.30
ADBE 151016P00100000 P 10/16/15 100.0 21.40 21.70
ADBE 151016P00105000 P 10/16/15 105.0 26.10 26.90
ADBE 151016P00110000 P 10/16/15 110.0 31.00 31.75
ADBE 151016P00115000 P 10/16/15 115.0 34.50 36.80
ADBE 160115C00025000 C 01/15/16 25.0 51.75 56.30
ADBE 160115C00030000 C 01/15/16 30.0 46.80 50.25
ADBE 160115C00033000 C 01/15/16 33.0 45.65 47.50
ADBE 160115C00035000 C 01/15/16 35.0 43.60 45.70
ADBE 160115C00038000 C 01/15/16 38.0 40.80 41.80
ADBE 160115C00040000 C 01/15/16 40.0 38.75 40.75
ADBE 160115C00043000 C 01/15/16 43.0 35.95 37.10
ADBE 160115C00045000 C 01/15/16 45.0 34.05 35.00
ADBE 160115C00047000 C 01/15/16 47.0 32.15 33.10
ADBE 160115C00050000 C 01/15/16 50.0 29.40 30.20
ADBE 160115C00052500 C 01/15/16 52.5 27.00 28.45
ADBE 160115C00055000 C 01/15/16 55.0 24.75 26.65
ADBE 160115C00057500 C 01/15/16 57.5 22.95 23.35
ADBE 160115C00060000 C 01/15/16 60.0 20.80 21.20
ADBE 160115C00062500 C 01/15/16 62.5 18.65 19.10
ADBE 160115C00065000 C 01/15/16 65.0 16.65 17.05
ADBE 160115C00067500 C 01/15/16 67.5 14.75 15.15
ADBE 160115C00070000 C 01/15/16 70.0 13.10 13.35
ADBE 160115C00072500 C 01/15/16 72.5 11.40 11.60
ADBE 160115C00075000 C 01/15/16 75.0 9.80 10.05
ADBE 160115C00077500 C 01/15/16 77.5 8.40 8.60
ADBE 160115C00080000 C 01/15/16 80.0 7.10 7.30
ADBE 160115C00082500 C 01/15/16 82.5 5.95 6.15
ADBE 160115C00085000 C 01/15/16 85.0 4.95 5.15
ADBE 160115C00087500 C 01/15/16 87.5 4.10 4.25
ADBE 160115C00090000 C 01/15/16 90.0 3.35 3.50
ADBE 160115C00095000 C 01/15/16 95.0 2.16 2.32
ADBE 160115C00100000 C 01/15/16 100.0 1.37 1.50
ADBE 160115C00105000 C 01/15/16 105.0 0.85 0.98
ADBE 160115C00110000 C 01/15/16 110.0 0.52 0.62
ADBE 160115C00115000 C 01/15/16 115.0 0.32 0.40
ADBE 160115P00025000 P 01/15/16 25.0 0.04 0.10
ADBE 160115P00030000 P 01/15/16 30.0 0.08 0.17
ADBE 160115P00033000 P 01/15/16 33.0 0.13 0.22
ADBE 160115P00035000 P 01/15/16 35.0 0.20 0.26
ADBE 160115P00038000 P 01/15/16 38.0 0.22 0.33
ADBE 160115P00040000 P 01/15/16 40.0 0.27 0.38
ADBE 160115P00043000 P 01/15/16 43.0 0.39 0.47
ADBE 160115P00045000 P 01/15/16 45.0 0.45 0.55
ADBE 160115P00047000 P 01/15/16 47.0 0.53 0.63
ADBE 160115P00050000 P 01/15/16 50.0 0.69 0.79
ADBE 160115P00052500 P 01/15/16 52.5 0.87 0.96
ADBE 160115P00055000 P 01/15/16 55.0 1.08 1.17
ADBE 160115P00057500 P 01/15/16 57.5 1.34 1.42
ADBE 160115P00060000 P 01/15/16 60.0 1.67 1.75
ADBE 160115P00062500 P 01/15/16 62.5 2.06 2.20
ADBE 160115P00065000 P 01/15/16 65.0 2.53 2.63
ADBE 160115P00067500 P 01/15/16 67.5 3.10 3.20
ADBE 160115P00070000 P 01/15/16 70.0 3.75 3.90
ADBE 160115P00072500 P 01/15/16 72.5 4.55 4.70
ADBE 160115P00075000 P 01/15/16 75.0 5.45 5.60
ADBE 160115P00077500 P 01/15/16 77.5 6.50 6.70
ADBE 160115P00080000 P 01/15/16 80.0 7.70 7.90
ADBE 160115P00082500 P 01/15/16 82.5 9.05 9.25
ADBE 160115P00085000 P 01/15/16 85.0 10.55 10.75
ADBE 160115P00087500 P 01/15/16 87.5 12.10 12.35
ADBE 160115P00090000 P 01/15/16 90.0 13.90 14.15
ADBE 160115P00095000 P 01/15/16 95.0 17.75 18.00
ADBE 160115P00100000 P 01/15/16 100.0 22.00 22.25
ADBE 160115P00105000 P 01/15/16 105.0 26.40 26.75
ADBE 160115P00110000 P 01/15/16 110.0 30.95 32.00
ADBE 160115P00115000 P 01/15/16 115.0 36.00 36.95
ADBE 170120C00035000 C 01/20/17 35.0 44.15 46.20
ADBE 170120C00037500 C 01/20/17 37.5 41.85 43.90
ADBE 170120C00040000 C 01/20/17 40.0 39.55 41.60
ADBE 170120C00042500 C 01/20/17 42.5 37.25 39.30
ADBE 170120C00045000 C 01/20/17 45.0 35.05 37.40
ADBE 170120C00047500 C 01/20/17 47.5 32.85 35.25
ADBE 170120C00050000 C 01/20/17 50.0 30.70 33.15
ADBE 170120C00055000 C 01/20/17 55.0 27.40 28.10
ADBE 170120C00060000 C 01/20/17 60.0 23.50 24.10
ADBE 170120C00062500 C 01/20/17 62.5 21.65 22.25
ADBE 170120C00065000 C 01/20/17 65.0 19.85 20.50
ADBE 170120C00067500 C 01/20/17 67.5 18.15 18.80
ADBE 170120C00070000 C 01/20/17 70.0 16.55 17.20
ADBE 170120C00072500 C 01/20/17 72.5 15.05 15.65
ADBE 170120C00075000 C 01/20/17 75.0 13.65 14.25
ADBE 170120C00077500 C 01/20/17 77.5 12.35 12.90
ADBE 170120C00080000 C 01/20/17 80.0 11.10 11.60
ADBE 170120C00082500 C 01/20/17 82.5 9.95 10.45
ADBE 170120C00085000 C 01/20/17 85.0 8.90 9.40
ADBE 170120C00087500 C 01/20/17 87.5 7.95 8.40
ADBE 170120C00090000 C 01/20/17 90.0 7.05 7.50
ADBE 170120C00095000 C 01/20/17 95.0 5.55 5.95
ADBE 170120C00100000 C 01/20/17 100.0 4.30 4.70
ADBE 170120C00105000 C 01/20/17 105.0 3.30 3.70
ADBE 170120C00110000 C 01/20/17 110.0 2.52 3.00
ADBE 170120C00115000 C 01/20/17 115.0 1.88 2.30
ADBE 170120P00035000 P 01/20/17 35.0 0.51 0.83
ADBE 170120P00037500 P 01/20/17 37.5 0.63 0.97
ADBE 170120P00040000 P 01/20/17 40.0 0.78 1.16
ADBE 170120P00042500 P 01/20/17 42.5 1.15 1.37
ADBE 170120P00045000 P 01/20/17 45.0 1.30 1.61
ADBE 170120P00047500 P 01/20/17 47.5 1.50 1.87
ADBE 170120P00050000 P 01/20/17 50.0 1.77 2.19
ADBE 170120P00055000 P 01/20/17 55.0 2.54 2.96
ADBE 170120P00060000 P 01/20/17 60.0 3.55 4.00
ADBE 170120P00062500 P 01/20/17 62.5 4.10 4.65
ADBE 170120P00065000 P 01/20/17 65.0 4.90 5.35
ADBE 170120P00067500 P 01/20/17 67.5 5.60 6.10
ADBE 170120P00070000 P 01/20/17 70.0 6.55 7.00
ADBE 170120P00072500 P 01/20/17 72.5 7.50 7.95
ADBE 170120P00075000 P 01/20/17 75.0 8.55 9.05
ADBE 170120P00077500 P 01/20/17 77.5 9.70 10.20
ADBE 170120P00080000 P 01/20/17 80.0 10.95 11.45
ADBE 170120P00082500 P 01/20/17 82.5 12.25 12.80
ADBE 170120P00085000 P 01/20/17 85.0 13.65 14.25
ADBE 170120P00087500 P 01/20/17 87.5 15.20 15.75
ADBE 170120P00090000 P 01/20/17 90.0 16.80 17.35
ADBE 170120P00095000 P 01/20/17 95.0 20.25 20.85
ADBE 170120P00100000 P 01/20/17 100.0 24.05 24.65
ADBE 170120P00105000 P 01/20/17 105.0 28.10 28.65
ADBE 170120P00110000 P 01/20/17 110.0 32.25 32.90
ADBE 170120P00115000 P 01/20/17 115.0 36.75 37.35

OPRA data is delayed 15 minutes.