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 (2015-08-14)Premium Content

Adobe Systems (ADBE)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150918C00042500 C 09/18/15 42.5 32.15 35.20
ADBE 150918C00045000 C 09/18/15 45.0 30.00 32.70
ADBE 150918C00047500 C 09/18/15 47.5 27.50 30.25
ADBE 150918C00050000 C 09/18/15 50.0 25.10 27.75
ADBE 150918C00055000 C 09/18/15 55.0 20.40 22.55
ADBE 150918C00060000 C 09/18/15 60.0 15.50 17.65
ADBE 150918C00065000 C 09/18/15 65.0 10.95 13.00
ADBE 150918C00070000 C 09/18/15 70.0 7.00 8.65
ADBE 150918C00072500 C 09/18/15 72.5 5.10 5.50
ADBE 150918C00075000 C 09/18/15 75.0 3.55 3.90
ADBE 150918C00077500 C 09/18/15 77.5 2.24 2.55
ADBE 150918C00080000 C 09/18/15 80.0 1.36 1.49
ADBE 150918C00082500 C 09/18/15 82.5 0.72 0.88
ADBE 150918C00085000 C 09/18/15 85.0 0.37 0.46
ADBE 150918C00087500 C 09/18/15 87.5 0.18 0.23
ADBE 150918C00090000 C 09/18/15 90.0 0.08 0.11
ADBE 150918C00095000 C 09/18/15 95.0 0.01 0.12
ADBE 150918C00100000 C 09/18/15 100.0 0.00 0.10
ADBE 150918C00105000 C 09/18/15 105.0 0.00 0.10
ADBE 150918C00110000 C 09/18/15 110.0 0.00 0.09
ADBE 150918C00115000 C 09/18/15 115.0 0.00 0.09
ADBE 150918C00120000 C 09/18/15 120.0 0.00 0.09
ADBE 150918P00042500 P 09/18/15 42.5 0.00 0.11
ADBE 150918P00045000 P 09/18/15 45.0 0.00 0.12
ADBE 150918P00047500 P 09/18/15 47.5 0.00 0.13
ADBE 150918P00050000 P 09/18/15 50.0 0.01 0.09
ADBE 150918P00055000 P 09/18/15 55.0 0.06 0.10
ADBE 150918P00060000 P 09/18/15 60.0 0.14 0.18
ADBE 150918P00065000 P 09/18/15 65.0 0.41 0.47
ADBE 150918P00070000 P 09/18/15 70.0 1.05 1.18
ADBE 150918P00072500 P 09/18/15 72.5 1.63 1.83
ADBE 150918P00075000 P 09/18/15 75.0 2.51 2.69
ADBE 150918P00077500 P 09/18/15 77.5 3.65 3.95
ADBE 150918P00080000 P 09/18/15 80.0 5.15 5.55
ADBE 150918P00082500 P 09/18/15 82.5 7.05 7.40
ADBE 150918P00085000 P 09/18/15 85.0 9.10 9.80
ADBE 150918P00087500 P 09/18/15 87.5 10.25 13.35
ADBE 150918P00090000 P 09/18/15 90.0 12.60 15.65
ADBE 150918P00095000 P 09/18/15 95.0 17.55 19.75
ADBE 150918P00100000 P 09/18/15 100.0 22.50 25.60
ADBE 150918P00105000 P 09/18/15 105.0 27.45 29.65
ADBE 150918P00110000 P 09/18/15 110.0 32.30 34.65
ADBE 150918P00115000 P 09/18/15 115.0 37.30 39.65
ADBE 150918P00120000 P 09/18/15 120.0 42.35 44.70
ADBE 151016C00047500 C 10/16/15 47.5 28.05 30.15
ADBE 151016C00050000 C 10/16/15 50.0 25.55 27.65
ADBE 151016C00055000 C 10/16/15 55.0 20.90 23.00
ADBE 151016C00060000 C 10/16/15 60.0 16.10 18.15
ADBE 151016C00065000 C 10/16/15 65.0 11.75 13.65
ADBE 151016C00070000 C 10/16/15 70.0 7.95 8.35
ADBE 151016C00072500 C 10/16/15 72.5 6.20 6.50
ADBE 151016C00075000 C 10/16/15 75.0 4.70 4.90
ADBE 151016C00077500 C 10/16/15 77.5 3.40 3.65
ADBE 151016C00080000 C 10/16/15 80.0 2.40 2.56
ADBE 151016C00082500 C 10/16/15 82.5 1.60 1.79
ADBE 151016C00085000 C 10/16/15 85.0 1.03 1.18
ADBE 151016C00087500 C 10/16/15 87.5 0.64 0.77
ADBE 151016C00090000 C 10/16/15 90.0 0.39 0.46
ADBE 151016C00092500 C 10/16/15 92.5 0.23 0.30
ADBE 151016C00095000 C 10/16/15 95.0 0.11 0.18
ADBE 151016C00100000 C 10/16/15 100.0 0.03 0.16
ADBE 151016C00105000 C 10/16/15 105.0 0.00 0.11
ADBE 151016C00110000 C 10/16/15 110.0 0.00 0.09
ADBE 151016C00115000 C 10/16/15 115.0 0.00 0.07
ADBE 151016P00047500 P 10/16/15 47.5 0.08 0.15
ADBE 151016P00050000 P 10/16/15 50.0 0.11 0.19
ADBE 151016P00055000 P 10/16/15 55.0 0.21 0.33
ADBE 151016P00060000 P 10/16/15 60.0 0.49 0.57
ADBE 151016P00065000 P 10/16/15 65.0 0.94 1.08
ADBE 151016P00070000 P 10/16/15 70.0 1.88 2.04
ADBE 151016P00072500 P 10/16/15 72.5 2.64 2.80
ADBE 151016P00075000 P 10/16/15 75.0 3.60 3.80
ADBE 151016P00077500 P 10/16/15 77.5 4.80 5.00
ADBE 151016P00080000 P 10/16/15 80.0 6.25 6.50
ADBE 151016P00082500 P 10/16/15 82.5 7.95 8.25
ADBE 151016P00085000 P 10/16/15 85.0 9.70 10.30
ADBE 151016P00087500 P 10/16/15 87.5 11.80 12.60
ADBE 151016P00090000 P 10/16/15 90.0 14.05 14.85
ADBE 151016P00092500 P 10/16/15 92.5 15.25 17.20
ADBE 151016P00095000 P 10/16/15 95.0 17.60 19.60
ADBE 151016P00100000 P 10/16/15 100.0 22.55 24.60
ADBE 151016P00105000 P 10/16/15 105.0 27.55 29.85
ADBE 151016P00110000 P 10/16/15 110.0 32.40 35.60
ADBE 151016P00115000 P 10/16/15 115.0 37.15 39.65
ADBE 160115C00025000 C 01/15/16 25.0 49.65 52.65
ADBE 160115C00030000 C 01/15/16 30.0 44.65 47.75
ADBE 160115C00033000 C 01/15/16 33.0 42.20 44.90
ADBE 160115C00035000 C 01/15/16 35.0 40.20 42.90
ADBE 160115C00038000 C 01/15/16 38.0 37.20 39.95
ADBE 160115C00040000 C 01/15/16 40.0 35.80 37.90
ADBE 160115C00043000 C 01/15/16 43.0 32.85 35.00
ADBE 160115C00045000 C 01/15/16 45.0 30.95 32.95
ADBE 160115C00047000 C 01/15/16 47.0 29.05 31.05
ADBE 160115C00050000 C 01/15/16 50.0 26.20 28.25
ADBE 160115C00052500 C 01/15/16 52.5 23.65 25.90
ADBE 160115C00055000 C 01/15/16 55.0 21.60 23.65
ADBE 160115C00057500 C 01/15/16 57.5 19.30 21.35
ADBE 160115C00060000 C 01/15/16 60.0 17.30 19.20
ADBE 160115C00062500 C 01/15/16 62.5 15.50 16.45
ADBE 160115C00065000 C 01/15/16 65.0 13.50 13.95
ADBE 160115C00067500 C 01/15/16 67.5 11.65 12.75
ADBE 160115C00070000 C 01/15/16 70.0 9.90 10.20
ADBE 160115C00072500 C 01/15/16 72.5 8.30 8.60
ADBE 160115C00075000 C 01/15/16 75.0 6.90 7.20
ADBE 160115C00077500 C 01/15/16 77.5 5.65 5.85
ADBE 160115C00080000 C 01/15/16 80.0 4.55 4.75
ADBE 160115C00082500 C 01/15/16 82.5 3.60 3.85
ADBE 160115C00085000 C 01/15/16 85.0 2.83 3.05
ADBE 160115C00087500 C 01/15/16 87.5 2.17 2.33
ADBE 160115C00090000 C 01/15/16 90.0 1.66 1.83
ADBE 160115C00092500 C 01/15/16 92.5 1.24 1.37
ADBE 160115C00095000 C 01/15/16 95.0 0.93 1.07
ADBE 160115C00100000 C 01/15/16 100.0 0.50 0.62
ADBE 160115C00105000 C 01/15/16 105.0 0.25 0.38
ADBE 160115C00110000 C 01/15/16 110.0 0.10 0.23
ADBE 160115C00115000 C 01/15/16 115.0 0.04 0.15
ADBE 160115P00025000 P 01/15/16 25.0 0.00 0.05
ADBE 160115P00030000 P 01/15/16 30.0 0.02 0.13
ADBE 160115P00033000 P 01/15/16 33.0 0.06 0.16
ADBE 160115P00035000 P 01/15/16 35.0 0.07 0.16
ADBE 160115P00038000 P 01/15/16 38.0 0.13 0.21
ADBE 160115P00040000 P 01/15/16 40.0 0.17 0.25
ADBE 160115P00043000 P 01/15/16 43.0 0.24 0.36
ADBE 160115P00045000 P 01/15/16 45.0 0.32 0.42
ADBE 160115P00047000 P 01/15/16 47.0 0.43 0.50
ADBE 160115P00050000 P 01/15/16 50.0 0.58 0.68
ADBE 160115P00052500 P 01/15/16 52.5 0.72 0.85
ADBE 160115P00055000 P 01/15/16 55.0 0.94 1.08
ADBE 160115P00057500 P 01/15/16 57.5 1.20 1.34
ADBE 160115P00060000 P 01/15/16 60.0 1.52 1.64
ADBE 160115P00062500 P 01/15/16 62.5 1.90 2.06
ADBE 160115P00065000 P 01/15/16 65.0 2.40 2.56
ADBE 160115P00067500 P 01/15/16 67.5 3.05 3.20
ADBE 160115P00070000 P 01/15/16 70.0 3.75 3.95
ADBE 160115P00072500 P 01/15/16 72.5 4.65 4.85
ADBE 160115P00075000 P 01/15/16 75.0 5.70 5.90
ADBE 160115P00077500 P 01/15/16 77.5 6.90 7.15
ADBE 160115P00080000 P 01/15/16 80.0 8.30 8.55
ADBE 160115P00082500 P 01/15/16 82.5 9.85 10.15
ADBE 160115P00085000 P 01/15/16 85.0 11.55 11.85
ADBE 160115P00087500 P 01/15/16 87.5 13.40 13.75
ADBE 160115P00090000 P 01/15/16 90.0 14.75 15.70
ADBE 160115P00092500 P 01/15/16 92.5 16.60 18.10
ADBE 160115P00095000 P 01/15/16 95.0 18.35 20.35
ADBE 160115P00100000 P 01/15/16 100.0 22.80 24.90
ADBE 160115P00105000 P 01/15/16 105.0 27.55 29.70
ADBE 160115P00110000 P 01/15/16 110.0 32.45 34.60
ADBE 160115P00115000 P 01/15/16 115.0 37.40 39.65
ADBE 160415C00042500 C 04/15/16 42.5 33.70 35.70
ADBE 160415C00045000 C 04/15/16 45.0 31.35 33.35
ADBE 160415C00050000 C 04/15/16 50.0 26.70 28.70
ADBE 160415C00055000 C 04/15/16 55.0 22.35 24.30
ADBE 160415C00060000 C 04/15/16 60.0 18.15 19.00
ADBE 160415C00065000 C 04/15/16 65.0 14.40 15.05
ADBE 160415C00070000 C 04/15/16 70.0 11.15 11.55
ADBE 160415C00072500 C 04/15/16 72.5 9.65 10.00
ADBE 160415C00075000 C 04/15/16 75.0 8.15 8.60
ADBE 160415C00077500 C 04/15/16 77.5 7.00 7.35
ADBE 160415C00080000 C 04/15/16 80.0 5.90 6.20
ADBE 160415C00082500 C 04/15/16 82.5 4.90 5.15
ADBE 160415C00085000 C 04/15/16 85.0 4.05 4.30
ADBE 160415C00087500 C 04/15/16 87.5 3.30 3.55
ADBE 160415C00090000 C 04/15/16 90.0 2.71 2.91
ADBE 160415C00095000 C 04/15/16 95.0 1.76 1.93
ADBE 160415C00100000 C 04/15/16 100.0 1.09 1.24
ADBE 160415C00105000 C 04/15/16 105.0 0.66 0.82
ADBE 160415C00110000 C 04/15/16 110.0 0.38 0.54
ADBE 160415C00115000 C 04/15/16 115.0 0.21 0.36
ADBE 160415C00120000 C 04/15/16 120.0 0.10 0.24
ADBE 160415P00042500 P 04/15/16 42.5 0.42 0.57
ADBE 160415P00045000 P 04/15/16 45.0 0.55 0.69
ADBE 160415P00050000 P 04/15/16 50.0 0.90 1.04
ADBE 160415P00055000 P 04/15/16 55.0 1.43 1.60
ADBE 160415P00060000 P 04/15/16 60.0 2.23 2.37
ADBE 160415P00065000 P 04/15/16 65.0 3.30 3.50
ADBE 160415P00070000 P 04/15/16 70.0 4.90 5.05
ADBE 160415P00072500 P 04/15/16 72.5 5.85 6.05
ADBE 160415P00075000 P 04/15/16 75.0 6.95 7.20
ADBE 160415P00077500 P 04/15/16 77.5 8.15 8.45
ADBE 160415P00080000 P 04/15/16 80.0 9.55 9.80
ADBE 160415P00082500 P 04/15/16 82.5 11.00 11.30
ADBE 160415P00085000 P 04/15/16 85.0 12.65 12.95
ADBE 160415P00087500 P 04/15/16 87.5 14.40 14.70
ADBE 160415P00090000 P 04/15/16 90.0 16.25 16.60
ADBE 160415P00095000 P 04/15/16 95.0 19.95 20.95
ADBE 160415P00100000 P 04/15/16 100.0 23.25 25.75
ADBE 160415P00105000 P 04/15/16 105.0 27.85 30.00
ADBE 160415P00110000 P 04/15/16 110.0 32.60 34.75
ADBE 160415P00115000 P 04/15/16 115.0 37.45 39.65
ADBE 160415P00120000 P 04/15/16 120.0 42.40 44.80
ADBE 170120C00035000 C 01/20/17 35.0 40.00 44.50
ADBE 170120C00037500 C 01/20/17 37.5 37.50 42.10
ADBE 170120C00040000 C 01/20/17 40.0 36.75 39.85
ADBE 170120C00042500 C 01/20/17 42.5 34.50 37.60
ADBE 170120C00045000 C 01/20/17 45.0 32.25 35.40
ADBE 170120C00047500 C 01/20/17 47.5 30.30 33.25
ADBE 170120C00050000 C 01/20/17 50.0 28.40 31.55
ADBE 170120C00055000 C 01/20/17 55.0 24.30 27.35
ADBE 170120C00060000 C 01/20/17 60.0 20.05 23.65
ADBE 170120C00062500 C 01/20/17 62.5 18.25 21.90
ADBE 170120C00065000 C 01/20/17 65.0 16.85 20.20
ADBE 170120C00067500 C 01/20/17 67.5 14.85 18.60
ADBE 170120C00070000 C 01/20/17 70.0 14.40 15.05
ADBE 170120C00072500 C 01/20/17 72.5 13.00 13.65
ADBE 170120C00075000 C 01/20/17 75.0 11.65 12.30
ADBE 170120C00077500 C 01/20/17 77.5 10.45 11.10
ADBE 170120C00080000 C 01/20/17 80.0 9.45 9.90
ADBE 170120C00082500 C 01/20/17 82.5 8.05 8.85
ADBE 170120C00085000 C 01/20/17 85.0 7.30 7.90
ADBE 170120C00087500 C 01/20/17 87.5 6.30 7.00
ADBE 170120C00090000 C 01/20/17 90.0 5.70 6.20
ADBE 170120C00092500 C 01/20/17 92.5 5.00 5.45
ADBE 170120C00095000 C 01/20/17 95.0 4.35 4.80
ADBE 170120C00100000 C 01/20/17 100.0 3.35 3.70
ADBE 170120C00105000 C 01/20/17 105.0 2.52 2.86
ADBE 170120C00110000 C 01/20/17 110.0 1.86 2.19
ADBE 170120C00115000 C 01/20/17 115.0 1.42 1.68
ADBE 170120C00120000 C 01/20/17 120.0 1.05 1.29
ADBE 170120C00125000 C 01/20/17 125.0 0.80 1.00
ADBE 170120P00035000 P 01/20/17 35.0 0.69 0.85
ADBE 170120P00037500 P 01/20/17 37.5 0.85 1.02
ADBE 170120P00040000 P 01/20/17 40.0 1.05 1.26
ADBE 170120P00042500 P 01/20/17 42.5 1.29 1.46
ADBE 170120P00045000 P 01/20/17 45.0 1.55 1.73
ADBE 170120P00047500 P 01/20/17 47.5 1.87 2.06
ADBE 170120P00050000 P 01/20/17 50.0 2.21 2.44
ADBE 170120P00055000 P 01/20/17 55.0 3.05 3.35
ADBE 170120P00060000 P 01/20/17 60.0 4.20 4.55
ADBE 170120P00062500 P 01/20/17 62.5 4.90 5.30
ADBE 170120P00065000 P 01/20/17 65.0 5.70 6.05
ADBE 170120P00067500 P 01/20/17 67.5 6.60 6.95
ADBE 170120P00070000 P 01/20/17 70.0 7.50 7.95
ADBE 170120P00072500 P 01/20/17 72.5 8.45 9.00
ADBE 170120P00075000 P 01/20/17 75.0 9.75 10.20
ADBE 170120P00077500 P 01/20/17 77.5 10.95 11.55
ADBE 170120P00080000 P 01/20/17 80.0 12.45 12.85
ADBE 170120P00082500 P 01/20/17 82.5 13.90 14.30
ADBE 170120P00085000 P 01/20/17 85.0 15.35 15.80
ADBE 170120P00087500 P 01/20/17 87.5 16.90 17.50
ADBE 170120P00090000 P 01/20/17 90.0 18.70 19.20
ADBE 170120P00092500 P 01/20/17 92.5 20.50 21.00
ADBE 170120P00095000 P 01/20/17 95.0 22.35 22.90
ADBE 170120P00100000 P 01/20/17 100.0 26.25 26.85
ADBE 170120P00105000 P 01/20/17 105.0 28.45 31.60
ADBE 170120P00110000 P 01/20/17 110.0 32.85 36.00
ADBE 170120P00115000 P 01/20/17 115.0 37.40 40.70
ADBE 170120P00120000 P 01/20/17 120.0 42.40 45.35
ADBE 170120P00125000 P 01/20/17 125.0 47.10 50.85

OPRA data is delayed 15 minutes.