Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Adobe Systems (ADBE)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 140517C00050000 C 05/17/14 50.0 13.65 14.95
ADBE 140517C00052500 C 05/17/14 52.5 11.20 12.35
ADBE 140517C00055000 C 05/17/14 55.0 8.80 9.90
ADBE 140517C00057500 C 05/17/14 57.5 6.60 7.50
ADBE 140517C00060000 C 05/17/14 60.0 4.70 4.95
ADBE 140517C00062500 C 05/17/14 62.5 2.81 2.88
ADBE 140517C00065000 C 05/17/14 65.0 1.36 1.40
ADBE 140517C00067500 C 05/17/14 67.5 0.53 0.57
ADBE 140517C00070000 C 05/17/14 70.0 0.18 0.22
ADBE 140517C00072500 C 05/17/14 72.5 0.06 0.12
ADBE 140517C00075000 C 05/17/14 75.0 0.02 0.07
ADBE 140517C00080000 C 05/17/14 80.0 0.00 0.05
ADBE 140517C00085000 C 05/17/14 85.0 0.00 0.04
ADBE 140517P00050000 P 05/17/14 50.0 0.01 0.07
ADBE 140517P00052500 P 05/17/14 52.5 0.02 0.10
ADBE 140517P00055000 P 05/17/14 55.0 0.07 0.11
ADBE 140517P00057500 P 05/17/14 57.5 0.15 0.18
ADBE 140517P00060000 P 05/17/14 60.0 0.34 0.39
ADBE 140517P00062500 P 05/17/14 62.5 0.83 0.89
ADBE 140517P00065000 P 05/17/14 65.0 1.86 1.92
ADBE 140517P00067500 P 05/17/14 67.5 3.50 3.65
ADBE 140517P00070000 P 05/17/14 70.0 5.45 5.95
ADBE 140517P00072500 P 05/17/14 72.5 7.75 8.45
ADBE 140517P00075000 P 05/17/14 75.0 10.25 11.00
ADBE 140517P00080000 P 05/17/14 80.0 13.95 16.00
ADBE 140517P00085000 P 05/17/14 85.0 18.90 22.20
ADBE 140621C00050000 C 06/21/14 50.0 13.85 14.95
ADBE 140621C00055000 C 06/21/14 55.0 9.25 10.25
ADBE 140621C00057500 C 06/21/14 57.5 7.55 7.85
ADBE 140621C00060000 C 06/21/14 60.0 5.55 5.85
ADBE 140621C00062500 C 06/21/14 62.5 4.00 4.10
ADBE 140621C00065000 C 06/21/14 65.0 2.64 2.71
ADBE 140621C00067500 C 06/21/14 67.5 1.63 1.69
ADBE 140621C00070000 C 06/21/14 70.0 0.94 1.00
ADBE 140621C00072500 C 06/21/14 72.5 0.51 0.57
ADBE 140621C00075000 C 06/21/14 75.0 0.27 0.31
ADBE 140621P00050000 P 06/21/14 50.0 0.14 0.21
ADBE 140621P00055000 P 06/21/14 55.0 0.42 0.48
ADBE 140621P00057500 P 06/21/14 57.5 0.73 0.78
ADBE 140621P00060000 P 06/21/14 60.0 1.23 1.31
ADBE 140621P00062500 P 06/21/14 62.5 2.01 2.10
ADBE 140621P00065000 P 06/21/14 65.0 3.10 3.25
ADBE 140621P00067500 P 06/21/14 67.5 4.60 4.70
ADBE 140621P00070000 P 06/21/14 70.0 6.40 6.55
ADBE 140621P00072500 P 06/21/14 72.5 8.30 8.75
ADBE 140621P00075000 P 06/21/14 75.0 10.45 11.15
ADBE 140719C00035000 C 07/19/14 35.0 27.30 31.05
ADBE 140719C00040000 C 07/19/14 40.0 23.60 24.85
ADBE 140719C00045000 C 07/19/14 45.0 18.80 19.95
ADBE 140719C00050000 C 07/19/14 50.0 14.00 15.35
ADBE 140719C00052500 C 07/19/14 52.5 11.65 12.75
ADBE 140719C00055000 C 07/19/14 55.0 9.60 10.50
ADBE 140719C00057500 C 07/19/14 57.5 8.00 8.15
ADBE 140719C00060000 C 07/19/14 60.0 6.10 6.25
ADBE 140719C00062500 C 07/19/14 62.5 4.45 4.60
ADBE 140719C00065000 C 07/19/14 65.0 3.10 3.20
ADBE 140719C00067500 C 07/19/14 67.5 2.07 2.14
ADBE 140719C00070000 C 07/19/14 70.0 1.31 1.37
ADBE 140719C00072500 C 07/19/14 72.5 0.80 0.85
ADBE 140719C00075000 C 07/19/14 75.0 0.47 0.53
ADBE 140719C00077500 C 07/19/14 77.5 0.26 0.34
ADBE 140719C00080000 C 07/19/14 80.0 0.16 0.23
ADBE 140719C00085000 C 07/19/14 85.0 0.04 0.13
ADBE 140719P00035000 P 07/19/14 35.0 0.00 0.04
ADBE 140719P00040000 P 07/19/14 40.0 0.03 0.09
ADBE 140719P00045000 P 07/19/14 45.0 0.10 0.18
ADBE 140719P00050000 P 07/19/14 50.0 0.24 0.34
ADBE 140719P00052500 P 07/19/14 52.5 0.40 0.48
ADBE 140719P00055000 P 07/19/14 55.0 0.64 0.69
ADBE 140719P00057500 P 07/19/14 57.5 1.03 1.09
ADBE 140719P00060000 P 07/19/14 60.0 1.62 1.68
ADBE 140719P00062500 P 07/19/14 62.5 2.47 2.53
ADBE 140719P00065000 P 07/19/14 65.0 3.60 3.70
ADBE 140719P00067500 P 07/19/14 67.5 5.00 5.15
ADBE 140719P00070000 P 07/19/14 70.0 6.75 6.90
ADBE 140719P00072500 P 07/19/14 72.5 8.70 8.90
ADBE 140719P00075000 P 07/19/14 75.0 10.65 11.20
ADBE 140719P00077500 P 07/19/14 77.5 12.95 13.65
ADBE 140719P00080000 P 07/19/14 80.0 15.30 16.15
ADBE 140719P00085000 P 07/19/14 85.0 20.25 21.35
ADBE 141018C00040000 C 10/18/14 40.0 22.40 26.10
ADBE 141018C00045000 C 10/18/14 45.0 19.15 20.30
ADBE 141018C00050000 C 10/18/14 50.0 14.60 15.65
ADBE 141018C00052500 C 10/18/14 52.5 12.45 13.50
ADBE 141018C00055000 C 10/18/14 55.0 10.95 11.20
ADBE 141018C00057500 C 10/18/14 57.5 9.10 9.30
ADBE 141018C00060000 C 10/18/14 60.0 7.35 7.55
ADBE 141018C00062500 C 10/18/14 62.5 5.85 6.00
ADBE 141018C00065000 C 10/18/14 65.0 4.50 4.70
ADBE 141018C00067500 C 10/18/14 67.5 3.45 3.60
ADBE 141018C00070000 C 10/18/14 70.0 2.57 2.68
ADBE 141018C00072500 C 10/18/14 72.5 1.88 1.97
ADBE 141018C00075000 C 10/18/14 75.0 1.35 1.43
ADBE 141018C00077500 C 10/18/14 77.5 0.95 1.03
ADBE 141018C00080000 C 10/18/14 80.0 0.67 0.74
ADBE 141018C00085000 C 10/18/14 85.0 0.31 0.39
ADBE 141018C00090000 C 10/18/14 90.0 0.14 0.22
ADBE 141018P00040000 P 10/18/14 40.0 0.19 0.25
ADBE 141018P00045000 P 10/18/14 45.0 0.38 0.44
ADBE 141018P00050000 P 10/18/14 50.0 0.74 0.83
ADBE 141018P00052500 P 10/18/14 52.5 1.06 1.15
ADBE 141018P00055000 P 10/18/14 55.0 1.50 1.58
ADBE 141018P00057500 P 10/18/14 57.5 2.10 2.18
ADBE 141018P00060000 P 10/18/14 60.0 2.86 2.94
ADBE 141018P00062500 P 10/18/14 62.5 3.80 3.95
ADBE 141018P00065000 P 10/18/14 65.0 5.00 5.15
ADBE 141018P00067500 P 10/18/14 67.5 6.40 6.55
ADBE 141018P00070000 P 10/18/14 70.0 8.00 8.15
ADBE 141018P00072500 P 10/18/14 72.5 9.75 9.95
ADBE 141018P00075000 P 10/18/14 75.0 11.70 11.90
ADBE 141018P00077500 P 10/18/14 77.5 13.80 14.15
ADBE 141018P00080000 P 10/18/14 80.0 15.80 16.35
ADBE 141018P00085000 P 10/18/14 85.0 20.45 21.30
ADBE 141018P00090000 P 10/18/14 90.0 24.15 27.80
ADBE 150117C00018000 C 01/17/15 18.0 44.30 48.10
ADBE 150117C00020000 C 01/17/15 20.0 42.35 46.10
ADBE 150117C00023000 C 01/17/15 23.0 39.40 43.15
ADBE 150117C00025000 C 01/17/15 25.0 37.40 41.15
ADBE 150117C00028000 C 01/17/15 28.0 34.45 38.10
ADBE 150117C00030000 C 01/17/15 30.0 32.40 36.20
ADBE 150117C00032000 C 01/17/15 32.0 30.55 34.25
ADBE 150117C00035000 C 01/17/15 35.0 27.55 31.05
ADBE 150117C00037000 C 01/17/15 37.0 25.60 29.10
ADBE 150117C00040000 C 01/17/15 40.0 22.75 26.25
ADBE 150117C00042000 C 01/17/15 42.0 22.20 23.40
ADBE 150117C00045000 C 01/17/15 45.0 19.55 20.70
ADBE 150117C00047000 C 01/17/15 47.0 17.80 18.90
ADBE 150117C00050000 C 01/17/15 50.0 15.20 16.25
ADBE 150117C00052500 C 01/17/15 52.5 13.65 14.10
ADBE 150117C00055000 C 01/17/15 55.0 11.75 12.15
ADBE 150117C00057500 C 01/17/15 57.5 10.00 10.30
ADBE 150117C00060000 C 01/17/15 60.0 8.35 8.60
ADBE 150117C00062500 C 01/17/15 62.5 6.90 7.15
ADBE 150117C00065000 C 01/17/15 65.0 5.65 5.85
ADBE 150117C00067500 C 01/17/15 67.5 4.50 4.70
ADBE 150117C00070000 C 01/17/15 70.0 3.60 3.80
ADBE 150117C00072500 C 01/17/15 72.5 2.84 2.97
ADBE 150117C00075000 C 01/17/15 75.0 2.22 2.30
ADBE 150117C00077500 C 01/17/15 77.5 1.69 1.82
ADBE 150117C00080000 C 01/17/15 80.0 1.30 1.41
ADBE 150117C00085000 C 01/17/15 85.0 0.74 0.85
ADBE 150117C00090000 C 01/17/15 90.0 0.43 0.52
ADBE 150117C00095000 C 01/17/15 95.0 0.25 0.31
ADBE 150117C00100000 C 01/17/15 100.0 0.15 0.20
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.04
ADBE 150117P00020000 P 01/17/15 20.0 0.01 0.04
ADBE 150117P00023000 P 01/17/15 23.0 0.02 0.06
ADBE 150117P00025000 P 01/17/15 25.0 0.05 0.08
ADBE 150117P00028000 P 01/17/15 28.0 0.06 0.13
ADBE 150117P00030000 P 01/17/15 30.0 0.09 0.16
ADBE 150117P00032000 P 01/17/15 32.0 0.12 0.20
ADBE 150117P00035000 P 01/17/15 35.0 0.17 0.27
ADBE 150117P00037000 P 01/17/15 37.0 0.25 0.33
ADBE 150117P00040000 P 01/17/15 40.0 0.37 0.45
ADBE 150117P00042000 P 01/17/15 42.0 0.49 0.56
ADBE 150117P00045000 P 01/17/15 45.0 0.70 0.78
ADBE 150117P00047000 P 01/17/15 47.0 0.90 0.98
ADBE 150117P00050000 P 01/17/15 50.0 1.29 1.37
ADBE 150117P00052500 P 01/17/15 52.5 1.73 1.81
ADBE 150117P00055000 P 01/17/15 55.0 2.29 2.37
ADBE 150117P00057500 P 01/17/15 57.5 3.00 3.10
ADBE 150117P00060000 P 01/17/15 60.0 3.85 3.95
ADBE 150117P00062500 P 01/17/15 62.5 4.85 5.00
ADBE 150117P00065000 P 01/17/15 65.0 6.05 6.20
ADBE 150117P00067500 P 01/17/15 67.5 7.45 7.60
ADBE 150117P00070000 P 01/17/15 70.0 9.00 9.15
ADBE 150117P00072500 P 01/17/15 72.5 10.70 10.85
ADBE 150117P00075000 P 01/17/15 75.0 12.55 12.75
ADBE 150117P00077500 P 01/17/15 77.5 14.45 14.85
ADBE 150117P00080000 P 01/17/15 80.0 16.55 16.95
ADBE 150117P00085000 P 01/17/15 85.0 20.85 22.10
ADBE 150117P00090000 P 01/17/15 90.0 25.40 26.85
ADBE 150117P00095000 P 01/17/15 95.0 29.35 32.80
ADBE 150117P00100000 P 01/17/15 100.0 34.30 37.75
ADBE 160115C00025000 C 01/15/16 25.0 37.70 42.00
ADBE 160115C00030000 C 01/15/16 30.0 33.05 37.20
ADBE 160115C00033000 C 01/15/16 33.0 30.25 34.30
ADBE 160115C00035000 C 01/15/16 35.0 28.45 31.85
ADBE 160115C00038000 C 01/15/16 38.0 26.50 28.60
ADBE 160115C00040000 C 01/15/16 40.0 24.00 27.80
ADBE 160115C00043000 C 01/15/16 43.0 22.35 24.25
ADBE 160115C00045000 C 01/15/16 45.0 20.70 22.70
ADBE 160115C00047000 C 01/15/16 47.0 20.05 20.80
ADBE 160115C00050000 C 01/15/16 50.0 17.85 18.50
ADBE 160115C00052500 C 01/15/16 52.5 16.05 16.75
ADBE 160115C00055000 C 01/15/16 55.0 14.40 15.05
ADBE 160115C00057500 C 01/15/16 57.5 13.05 13.35
ADBE 160115C00060000 C 01/15/16 60.0 11.60 11.90
ADBE 160115C00062500 C 01/15/16 62.5 10.30 10.55
ADBE 160115C00065000 C 01/15/16 65.0 9.10 9.35
ADBE 160115C00067500 C 01/15/16 67.5 8.00 8.20
ADBE 160115C00070000 C 01/15/16 70.0 7.00 7.20
ADBE 160115C00072500 C 01/15/16 72.5 6.10 6.30
ADBE 160115C00075000 C 01/15/16 75.0 5.30 5.50
ADBE 160115C00077500 C 01/15/16 77.5 4.55 4.80
ADBE 160115C00080000 C 01/15/16 80.0 3.90 4.20
ADBE 160115C00085000 C 01/15/16 85.0 2.90 3.15
ADBE 160115C00090000 C 01/15/16 90.0 2.14 2.37
ADBE 160115C00095000 C 01/15/16 95.0 1.58 1.80
ADBE 160115C00100000 C 01/15/16 100.0 1.17 1.37
ADBE 160115P00025000 P 01/15/16 25.0 0.23 0.34
ADBE 160115P00030000 P 01/15/16 30.0 0.44 0.56
ADBE 160115P00033000 P 01/15/16 33.0 0.63 0.75
ADBE 160115P00035000 P 01/15/16 35.0 0.78 0.92
ADBE 160115P00038000 P 01/15/16 38.0 1.08 1.22
ADBE 160115P00040000 P 01/15/16 40.0 1.32 1.47
ADBE 160115P00043000 P 01/15/16 43.0 1.79 1.92
ADBE 160115P00045000 P 01/15/16 45.0 2.15 2.29
ADBE 160115P00047000 P 01/15/16 47.0 2.55 2.71
ADBE 160115P00050000 P 01/15/16 50.0 3.25 3.45
ADBE 160115P00052500 P 01/15/16 52.5 3.95 4.15
ADBE 160115P00055000 P 01/15/16 55.0 4.75 4.95
ADBE 160115P00057500 P 01/15/16 57.5 5.65 5.90
ADBE 160115P00060000 P 01/15/16 60.0 6.70 6.90
ADBE 160115P00062500 P 01/15/16 62.5 7.85 8.05
ADBE 160115P00065000 P 01/15/16 65.0 9.10 9.35
ADBE 160115P00067500 P 01/15/16 67.5 10.45 10.70
ADBE 160115P00070000 P 01/15/16 70.0 11.95 12.20
ADBE 160115P00072500 P 01/15/16 72.5 13.50 13.80
ADBE 160115P00075000 P 01/15/16 75.0 15.20 15.45
ADBE 160115P00077500 P 01/15/16 77.5 17.00 17.25
ADBE 160115P00080000 P 01/15/16 80.0 18.85 19.15
ADBE 160115P00085000 P 01/15/16 85.0 22.80 23.10
ADBE 160115P00090000 P 01/15/16 90.0 27.05 27.55
ADBE 160115P00095000 P 01/15/16 95.0 29.65 33.15
ADBE 160115P00100000 P 01/15/16 100.0 35.80 37.85

OPRA data is delayed 15 minutes.