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 (2014-11-14)Premium Content

Adobe Systems (ADBE)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 141220C00045000 C 12/20/14 45.0 27.45 29.80
ADBE 141220C00047500 C 12/20/14 47.5 25.40 27.30
ADBE 141220C00050000 C 12/20/14 50.0 22.50 24.80
ADBE 141220C00055000 C 12/20/14 55.0 18.20 19.80
ADBE 141220C00057500 C 12/20/14 57.5 15.70 17.30
ADBE 141220C00060000 C 12/20/14 60.0 13.20 14.80
ADBE 141220C00062500 C 12/20/14 62.5 10.70 12.30
ADBE 141220C00065000 C 12/20/14 65.0 9.00 9.80
ADBE 141220C00067500 C 12/20/14 67.5 6.80 7.30
ADBE 141220C00070000 C 12/20/14 70.0 4.30 4.75
ADBE 141220C00072500 C 12/20/14 72.5 1.80 2.24
ADBE 141220C00075000 C 12/20/14 75.0 0.01 0.04
ADBE 141220C00077500 C 12/20/14 77.5 0.00 0.01
ADBE 141220C00080000 C 12/20/14 80.0 0.00 0.02
ADBE 141220C00082500 C 12/20/14 82.5 0.00 0.01
ADBE 141220P00045000 P 12/20/14 45.0 0.00 0.16
ADBE 141220P00047500 P 12/20/14 47.5 0.00 0.16
ADBE 141220P00050000 P 12/20/14 50.0 0.00 0.16
ADBE 141220P00055000 P 12/20/14 55.0 0.00 0.02
ADBE 141220P00057500 P 12/20/14 57.5 0.00 0.08
ADBE 141220P00060000 P 12/20/14 60.0 0.00 0.14
ADBE 141220P00062500 P 12/20/14 62.5 0.00 0.02
ADBE 141220P00065000 P 12/20/14 65.0 0.00 0.02
ADBE 141220P00067500 P 12/20/14 67.5 0.00 0.04
ADBE 141220P00070000 P 12/20/14 70.0 0.00 0.01
ADBE 141220P00072500 P 12/20/14 72.5 0.00 0.03
ADBE 141220P00075000 P 12/20/14 75.0 0.47 0.65
ADBE 141220P00077500 P 12/20/14 77.5 2.53 3.15
ADBE 141220P00080000 P 12/20/14 80.0 4.90 5.70
ADBE 141220P00082500 P 12/20/14 82.5 7.25 8.25
ADBE 150117C00018000 C 01/17/15 18.0 54.95 57.00
ADBE 150117C00020000 C 01/17/15 20.0 52.95 55.00
ADBE 150117C00023000 C 01/17/15 23.0 51.15 52.00
ADBE 150117C00025000 C 01/17/15 25.0 48.80 50.00
ADBE 150117C00028000 C 01/17/15 28.0 46.15 47.20
ADBE 150117C00030000 C 01/17/15 30.0 42.95 45.00
ADBE 150117C00032000 C 01/17/15 32.0 42.15 43.20
ADBE 150117C00035000 C 01/17/15 35.0 39.15 40.00
ADBE 150117C00037000 C 01/17/15 37.0 36.90 38.20
ADBE 150117C00040000 C 01/17/15 40.0 33.90 35.20
ADBE 150117C00042000 C 01/17/15 42.0 31.90 33.00
ADBE 150117C00045000 C 01/17/15 45.0 29.10 29.95
ADBE 150117C00047000 C 01/17/15 47.0 27.10 28.15
ADBE 150117C00050000 C 01/17/15 50.0 24.45 25.00
ADBE 150117C00052500 C 01/17/15 52.5 21.95 22.50
ADBE 150117C00055000 C 01/17/15 55.0 19.45 20.00
ADBE 150117C00057500 C 01/17/15 57.5 16.95 17.45
ADBE 150117C00060000 C 01/17/15 60.0 14.45 14.95
ADBE 150117C00062500 C 01/17/15 62.5 12.00 12.45
ADBE 150117C00065000 C 01/17/15 65.0 9.60 9.95
ADBE 150117C00067500 C 01/17/15 67.5 7.25 7.50
ADBE 150117C00070000 C 01/17/15 70.0 5.05 5.20
ADBE 150117C00072500 C 01/17/15 72.5 3.10 3.25
ADBE 150117C00075000 C 01/17/15 75.0 1.63 1.72
ADBE 150117C00077500 C 01/17/15 77.5 0.75 0.81
ADBE 150117C00080000 C 01/17/15 80.0 0.31 0.46
ADBE 150117C00082500 C 01/17/15 82.5 0.15 0.23
ADBE 150117C00085000 C 01/17/15 85.0 0.03 0.14
ADBE 150117C00090000 C 01/17/15 90.0 0.04 0.07
ADBE 150117C00095000 C 01/17/15 95.0 0.00 0.04
ADBE 150117C00100000 C 01/17/15 100.0 0.00 0.03
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.03
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.03
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.03
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.03
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.03
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.03
ADBE 150117P00032000 P 01/17/15 32.0 0.00 0.03
ADBE 150117P00035000 P 01/17/15 35.0 0.00 0.03
ADBE 150117P00037000 P 01/17/15 37.0 0.00 0.03
ADBE 150117P00040000 P 01/17/15 40.0 0.00 0.03
ADBE 150117P00042000 P 01/17/15 42.0 0.00 0.04
ADBE 150117P00045000 P 01/17/15 45.0 0.00 0.03
ADBE 150117P00047000 P 01/17/15 47.0 0.00 0.03
ADBE 150117P00050000 P 01/17/15 50.0 0.01 0.05
ADBE 150117P00052500 P 01/17/15 52.5 0.02 0.05
ADBE 150117P00055000 P 01/17/15 55.0 0.03 0.08
ADBE 150117P00057500 P 01/17/15 57.5 0.05 0.13
ADBE 150117P00060000 P 01/17/15 60.0 0.08 0.16
ADBE 150117P00062500 P 01/17/15 62.5 0.11 0.21
ADBE 150117P00065000 P 01/17/15 65.0 0.18 0.33
ADBE 150117P00067500 P 01/17/15 67.5 0.30 0.40
ADBE 150117P00070000 P 01/17/15 70.0 0.58 0.64
ADBE 150117P00072500 P 01/17/15 72.5 1.16 1.20
ADBE 150117P00075000 P 01/17/15 75.0 2.15 2.24
ADBE 150117P00077500 P 01/17/15 77.5 3.70 3.85
ADBE 150117P00080000 P 01/17/15 80.0 5.35 5.95
ADBE 150117P00082500 P 01/17/15 82.5 7.65 8.25
ADBE 150117P00085000 P 01/17/15 85.0 10.10 11.15
ADBE 150117P00090000 P 01/17/15 90.0 15.05 16.10
ADBE 150117P00095000 P 01/17/15 95.0 19.00 20.80
ADBE 150117P00100000 P 01/17/15 100.0 23.80 25.85
ADBE 150417C00035000 C 04/17/15 35.0 37.50 41.20
ADBE 150417C00037500 C 04/17/15 37.5 35.10 38.75
ADBE 150417C00040000 C 04/17/15 40.0 32.70 36.20
ADBE 150417C00042500 C 04/17/15 42.5 32.05 33.65
ADBE 150417C00045000 C 04/17/15 45.0 29.55 31.20
ADBE 150417C00047500 C 04/17/15 47.5 27.10 28.75
ADBE 150417C00050000 C 04/17/15 50.0 24.65 26.30
ADBE 150417C00055000 C 04/17/15 55.0 19.85 21.10
ADBE 150417C00060000 C 04/17/15 60.0 15.20 16.45
ADBE 150417C00062500 C 04/17/15 62.5 12.95 14.45
ADBE 150417C00065000 C 04/17/15 65.0 10.90 11.45
ADBE 150417C00067500 C 04/17/15 67.5 8.95 9.45
ADBE 150417C00070000 C 04/17/15 70.0 7.15 7.30
ADBE 150417C00072500 C 04/17/15 72.5 5.55 5.75
ADBE 150417C00075000 C 04/17/15 75.0 4.15 4.30
ADBE 150417C00077500 C 04/17/15 77.5 3.05 3.20
ADBE 150417C00080000 C 04/17/15 80.0 2.21 2.32
ADBE 150417C00085000 C 04/17/15 85.0 1.03 1.13
ADBE 150417C00090000 C 04/17/15 90.0 0.45 0.54
ADBE 150417C00095000 C 04/17/15 95.0 0.16 0.25
ADBE 150417P00035000 P 04/17/15 35.0 0.02 0.08
ADBE 150417P00037500 P 04/17/15 37.5 0.04 0.12
ADBE 150417P00040000 P 04/17/15 40.0 0.06 0.15
ADBE 150417P00042500 P 04/17/15 42.5 0.09 0.18
ADBE 150417P00045000 P 04/17/15 45.0 0.12 0.22
ADBE 150417P00047500 P 04/17/15 47.5 0.16 0.26
ADBE 150417P00050000 P 04/17/15 50.0 0.21 0.32
ADBE 150417P00055000 P 04/17/15 55.0 0.37 0.48
ADBE 150417P00060000 P 04/17/15 60.0 0.69 0.79
ADBE 150417P00062500 P 04/17/15 62.5 0.93 1.05
ADBE 150417P00065000 P 04/17/15 65.0 1.35 1.43
ADBE 150417P00067500 P 04/17/15 67.5 1.86 1.96
ADBE 150417P00070000 P 04/17/15 70.0 2.53 2.65
ADBE 150417P00072500 P 04/17/15 72.5 3.45 3.60
ADBE 150417P00075000 P 04/17/15 75.0 4.55 4.70
ADBE 150417P00077500 P 04/17/15 77.5 5.95 6.10
ADBE 150417P00080000 P 04/17/15 80.0 7.55 7.75
ADBE 150417P00085000 P 04/17/15 85.0 11.40 11.60
ADBE 150417P00090000 P 04/17/15 90.0 14.80 16.45
ADBE 150417P00095000 P 04/17/15 95.0 20.15 21.55
ADBE 150717C00042500 C 07/17/15 42.5 32.20 34.25
ADBE 150717C00045000 C 07/17/15 45.0 29.80 31.85
ADBE 150717C00047500 C 07/17/15 47.5 27.40 28.30
ADBE 150717C00050000 C 07/17/15 50.0 25.05 25.80
ADBE 150717C00055000 C 07/17/15 55.0 20.40 21.20
ADBE 150717C00060000 C 07/17/15 60.0 16.05 16.80
ADBE 150717C00062500 C 07/17/15 62.5 13.95 14.60
ADBE 150717C00065000 C 07/17/15 65.0 12.00 12.75
ADBE 150717C00067500 C 07/17/15 67.5 10.30 10.55
ADBE 150717C00070000 C 07/17/15 70.0 8.65 8.85
ADBE 150717C00072500 C 07/17/15 72.5 7.15 7.35
ADBE 150717C00075000 C 07/17/15 75.0 5.80 6.00
ADBE 150717C00077500 C 07/17/15 77.5 4.65 4.90
ADBE 150717C00080000 C 07/17/15 80.0 3.65 3.90
ADBE 150717C00082500 C 07/17/15 82.5 2.86 3.05
ADBE 150717C00085000 C 07/17/15 85.0 2.18 2.37
ADBE 150717C00090000 C 07/17/15 90.0 1.27 1.39
ADBE 150717C00095000 C 07/17/15 95.0 0.69 0.82
ADBE 150717P00042500 P 07/17/15 42.5 0.25 0.36
ADBE 150717P00045000 P 07/17/15 45.0 0.31 0.43
ADBE 150717P00047500 P 07/17/15 47.5 0.40 0.51
ADBE 150717P00050000 P 07/17/15 50.0 0.51 0.63
ADBE 150717P00055000 P 07/17/15 55.0 0.88 1.04
ADBE 150717P00060000 P 07/17/15 60.0 1.46 1.59
ADBE 150717P00062500 P 07/17/15 62.5 1.90 2.06
ADBE 150717P00065000 P 07/17/15 65.0 2.43 2.59
ADBE 150717P00067500 P 07/17/15 67.5 3.10 3.30
ADBE 150717P00070000 P 07/17/15 70.0 3.90 4.15
ADBE 150717P00072500 P 07/17/15 72.5 4.90 5.15
ADBE 150717P00075000 P 07/17/15 75.0 6.05 6.30
ADBE 150717P00077500 P 07/17/15 77.5 7.40 7.65
ADBE 150717P00080000 P 07/17/15 80.0 8.90 9.15
ADBE 150717P00082500 P 07/17/15 82.5 10.60 10.90
ADBE 150717P00085000 P 07/17/15 85.0 12.45 12.70
ADBE 150717P00090000 P 07/17/15 90.0 16.50 16.85
ADBE 150717P00095000 P 07/17/15 95.0 20.55 21.30
ADBE 160115C00025000 C 01/15/16 25.0 48.00 51.90
ADBE 160115C00030000 C 01/15/16 30.0 44.45 47.05
ADBE 160115C00033000 C 01/15/16 33.0 41.40 44.15
ADBE 160115C00035000 C 01/15/16 35.0 38.35 42.25
ADBE 160115C00038000 C 01/15/16 38.0 35.60 39.40
ADBE 160115C00040000 C 01/15/16 40.0 35.05 37.70
ADBE 160115C00043000 C 01/15/16 43.0 32.25 34.70
ADBE 160115C00045000 C 01/15/16 45.0 30.45 32.85
ADBE 160115C00047000 C 01/15/16 47.0 28.60 31.05
ADBE 160115C00050000 C 01/15/16 50.0 25.95 28.35
ADBE 160115C00052500 C 01/15/16 52.5 23.15 25.70
ADBE 160115C00055000 C 01/15/16 55.0 21.65 22.95
ADBE 160115C00057500 C 01/15/16 57.5 19.65 20.55
ADBE 160115C00060000 C 01/15/16 60.0 17.00 19.55
ADBE 160115C00062500 C 01/15/16 62.5 15.85 17.30
ADBE 160115C00065000 C 01/15/16 65.0 14.05 14.85
ADBE 160115C00067500 C 01/15/16 67.5 12.55 13.20
ADBE 160115C00070000 C 01/15/16 70.0 11.05 11.30
ADBE 160115C00072500 C 01/15/16 72.5 9.60 9.90
ADBE 160115C00075000 C 01/15/16 75.0 8.40 8.60
ADBE 160115C00077500 C 01/15/16 77.5 7.20 7.40
ADBE 160115C00080000 C 01/15/16 80.0 6.20 6.35
ADBE 160115C00082500 C 01/15/16 82.5 5.25 5.45
ADBE 160115C00085000 C 01/15/16 85.0 4.40 4.65
ADBE 160115C00090000 C 01/15/16 90.0 3.15 3.30
ADBE 160115C00095000 C 01/15/16 95.0 2.17 2.36
ADBE 160115C00100000 C 01/15/16 100.0 1.22 1.65
ADBE 160115C00105000 C 01/15/16 105.0 1.01 1.15
ADBE 160115C00110000 C 01/15/16 110.0 0.67 0.81
ADBE 160115P00025000 P 01/15/16 25.0 0.12 0.24
ADBE 160115P00030000 P 01/15/16 30.0 0.21 0.35
ADBE 160115P00033000 P 01/15/16 33.0 0.28 0.43
ADBE 160115P00035000 P 01/15/16 35.0 0.34 0.49
ADBE 160115P00038000 P 01/15/16 38.0 0.45 0.62
ADBE 160115P00040000 P 01/15/16 40.0 0.54 0.70
ADBE 160115P00043000 P 01/15/16 43.0 0.71 0.89
ADBE 160115P00045000 P 01/15/16 45.0 0.85 1.03
ADBE 160115P00047000 P 01/15/16 47.0 1.02 1.20
ADBE 160115P00050000 P 01/15/16 50.0 1.34 1.51
ADBE 160115P00052500 P 01/15/16 52.5 1.66 1.82
ADBE 160115P00055000 P 01/15/16 55.0 2.16 2.20
ADBE 160115P00057500 P 01/15/16 57.5 2.46 2.71
ADBE 160115P00060000 P 01/15/16 60.0 2.95 3.20
ADBE 160115P00062500 P 01/15/16 62.5 3.55 3.80
ADBE 160115P00065000 P 01/15/16 65.0 4.35 4.50
ADBE 160115P00067500 P 01/15/16 67.5 5.10 5.35
ADBE 160115P00070000 P 01/15/16 70.0 6.10 6.30
ADBE 160115P00072500 P 01/15/16 72.5 7.15 7.40
ADBE 160115P00075000 P 01/15/16 75.0 8.35 8.60
ADBE 160115P00077500 P 01/15/16 77.5 9.70 9.95
ADBE 160115P00080000 P 01/15/16 80.0 11.15 11.40
ADBE 160115P00082500 P 01/15/16 82.5 12.70 12.95
ADBE 160115P00085000 P 01/15/16 85.0 14.40 14.65
ADBE 160115P00090000 P 01/15/16 90.0 18.05 18.35
ADBE 160115P00095000 P 01/15/16 95.0 21.45 22.75
ADBE 160115P00100000 P 01/15/16 100.0 25.95 27.10
ADBE 160115P00105000 P 01/15/16 105.0 30.25 31.75
ADBE 160115P00110000 P 01/15/16 110.0 35.20 37.35
ADBE 170120C00035000 C 01/20/17 35.0 39.15 43.40
ADBE 170120C00037500 C 01/20/17 37.5 36.95 40.80
ADBE 170120C00040000 C 01/20/17 40.0 34.65 39.00
ADBE 170120C00042500 C 01/20/17 42.5 32.80 36.40
ADBE 170120C00045000 C 01/20/17 45.0 30.70 34.70
ADBE 170120C00047500 C 01/20/17 47.5 28.75 32.35
ADBE 170120C00050000 C 01/20/17 50.0 26.70 30.30
ADBE 170120C00055000 C 01/20/17 55.0 22.95 27.10
ADBE 170120C00060000 C 01/20/17 60.0 20.05 23.15
ADBE 170120C00062500 C 01/20/17 62.5 18.20 21.05
ADBE 170120C00065000 C 01/20/17 65.0 16.55 19.90
ADBE 170120C00067500 C 01/20/17 67.5 15.35 17.70
ADBE 170120C00070000 C 01/20/17 70.0 13.00 16.95
ADBE 170120C00072500 C 01/20/17 72.5 12.45 14.60
ADBE 170120C00075000 C 01/20/17 75.0 11.25 13.30
ADBE 170120C00077500 C 01/20/17 77.5 10.05 12.95
ADBE 170120C00080000 C 01/20/17 80.0 8.15 10.80
ADBE 170120C00082500 C 01/20/17 82.5 7.30 10.10
ADBE 170120C00085000 C 01/20/17 85.0 7.05 9.55
ADBE 170120C00090000 C 01/20/17 90.0 4.85 7.95
ADBE 170120C00095000 C 01/20/17 95.0 4.30 6.05
ADBE 170120C00100000 C 01/20/17 100.0 3.40 5.25
ADBE 170120C00105000 C 01/20/17 105.0 2.33 4.40
ADBE 170120C00110000 C 01/20/17 110.0 1.88 3.25
ADBE 170120P00035000 P 01/20/17 35.0 0.00 1.43
ADBE 170120P00037500 P 01/20/17 37.5 0.00 1.63
ADBE 170120P00040000 P 01/20/17 40.0 0.00 1.87
ADBE 170120P00042500 P 01/20/17 42.5 1.17 2.15
ADBE 170120P00045000 P 01/20/17 45.0 0.77 2.48
ADBE 170120P00047500 P 01/20/17 47.5 1.45 2.86
ADBE 170120P00050000 P 01/20/17 50.0 2.00 3.55
ADBE 170120P00055000 P 01/20/17 55.0 3.15 4.40
ADBE 170120P00060000 P 01/20/17 60.0 4.45 6.00
ADBE 170120P00062500 P 01/20/17 62.5 5.10 6.55
ADBE 170120P00065000 P 01/20/17 65.0 4.55 7.85
ADBE 170120P00067500 P 01/20/17 67.5 6.90 8.85
ADBE 170120P00070000 P 01/20/17 70.0 7.85 9.85
ADBE 170120P00072500 P 01/20/17 72.5 7.75 11.00
ADBE 170120P00075000 P 01/20/17 75.0 10.05 11.85
ADBE 170120P00077500 P 01/20/17 77.5 11.05 13.60
ADBE 170120P00080000 P 01/20/17 80.0 12.45 15.50
ADBE 170120P00082500 P 01/20/17 82.5 13.25 16.85
ADBE 170120P00085000 P 01/20/17 85.0 15.50 18.60
ADBE 170120P00090000 P 01/20/17 90.0 18.90 21.95
ADBE 170120P00095000 P 01/20/17 95.0 22.90 26.05
ADBE 170120P00100000 P 01/20/17 100.0 26.90 29.95
ADBE 170120P00105000 P 01/20/17 105.0 31.20 34.10
ADBE 170120P00110000 P 01/20/17 110.0 35.60 38.50

OPRA data is delayed 15 minutes.