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 Mar 28 2017 3:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 170421C00050000 C 04/21/17 50.0 76.90 80.45
ADBE 170421C00055000 C 04/21/17 55.0 71.90 75.35
ADBE 170421C00060000 C 04/21/17 60.0 67.90 70.10
ADBE 170421C00065000 C 04/21/17 65.0 61.95 65.55
ADBE 170421C00070000 C 04/21/17 70.0 57.90 60.75
ADBE 170421C00075000 C 04/21/17 75.0 51.95 55.75
ADBE 170421C00080000 C 04/21/17 80.0 47.90 50.25
ADBE 170421C00085000 C 04/21/17 85.0 42.90 45.40
ADBE 170421C00090000 C 04/21/17 90.0 37.90 40.35
ADBE 170421C00092500 C 04/21/17 92.5 34.45 37.90
ADBE 170421C00095000 C 04/21/17 95.0 32.90 35.00
ADBE 170421C00097500 C 04/21/17 97.5 30.45 32.90
ADBE 170421C00100000 C 04/21/17 100.0 27.95 30.30
ADBE 170421C00105000 C 04/21/17 105.0 23.55 24.45
ADBE 170421C00110000 C 04/21/17 110.0 18.40 19.50
ADBE 170421C00115000 C 04/21/17 115.0 13.95 14.50
ADBE 170421C00120000 C 04/21/17 120.0 9.15 9.55
ADBE 170421C00125000 C 04/21/17 125.0 4.95 5.05
ADBE 170421C00130000 C 04/21/17 130.0 1.73 1.77
ADBE 170421C00135000 C 04/21/17 135.0 0.36 0.38
ADBE 170421C00140000 C 04/21/17 140.0 0.06 0.08
ADBE 170421C00145000 C 04/21/17 145.0 0.00 0.07
ADBE 170421C00150000 C 04/21/17 150.0 0.00 0.06
ADBE 170421P00050000 P 04/21/17 50.0 0.00 0.04
ADBE 170421P00055000 P 04/21/17 55.0 0.00 0.04
ADBE 170421P00060000 P 04/21/17 60.0 0.00 0.04
ADBE 170421P00065000 P 04/21/17 65.0 0.00 0.02
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 0.04
ADBE 170421P00085000 P 04/21/17 85.0 0.00 0.02
ADBE 170421P00090000 P 04/21/17 90.0 0.00 0.04
ADBE 170421P00092500 P 04/21/17 92.5 0.00 0.04
ADBE 170421P00095000 P 04/21/17 95.0 0.00 0.04
ADBE 170421P00097500 P 04/21/17 97.5 0.00 0.04
ADBE 170421P00100000 P 04/21/17 100.0 0.00 0.05
ADBE 170421P00105000 P 04/21/17 105.0 0.00 0.04
ADBE 170421P00110000 P 04/21/17 110.0 0.00 0.05
ADBE 170421P00115000 P 04/21/17 115.0 0.08 0.10
ADBE 170421P00120000 P 04/21/17 120.0 0.23 0.25
ADBE 170421P00125000 P 04/21/17 125.0 0.76 0.78
ADBE 170421P00130000 P 04/21/17 130.0 2.49 2.55
ADBE 170421P00135000 P 04/21/17 135.0 6.10 6.20
ADBE 170421P00140000 P 04/21/17 140.0 10.70 12.25
ADBE 170421P00145000 P 04/21/17 145.0 15.65 17.20
ADBE 170421P00150000 P 04/21/17 150.0 19.70 22.95
ADBE 170519C00080000 C 05/19/17 80.0 47.50 50.35
ADBE 170519C00085000 C 05/19/17 85.0 42.50 44.70
ADBE 170519C00090000 C 05/19/17 90.0 37.50 39.65
ADBE 170519C00095000 C 05/19/17 95.0 32.75 34.75
ADBE 170519C00100000 C 05/19/17 100.0 27.60 29.60
ADBE 170519C00105000 C 05/19/17 105.0 23.10 24.70
ADBE 170519C00110000 C 05/19/17 110.0 18.15 19.85
ADBE 170519C00115000 C 05/19/17 115.0 14.25 14.95
ADBE 170519C00120000 C 05/19/17 120.0 10.05 10.35
ADBE 170519C00125000 C 05/19/17 125.0 6.05 6.15
ADBE 170519C00130000 C 05/19/17 130.0 2.99 3.05
ADBE 170519C00135000 C 05/19/17 135.0 1.17 1.19
ADBE 170519C00140000 C 05/19/17 140.0 0.38 0.40
ADBE 170519C00145000 C 05/19/17 145.0 0.12 0.13
ADBE 170519C00150000 C 05/19/17 150.0 0.00 0.09
ADBE 170519C00155000 C 05/19/17 155.0 0.00 0.08
ADBE 170519C00160000 C 05/19/17 160.0 0.00 0.08
ADBE 170519C00165000 C 05/19/17 165.0 0.00 0.07
ADBE 170519C00170000 C 05/19/17 170.0 0.00 0.06
ADBE 170519P00080000 P 05/19/17 80.0 0.00 0.04
ADBE 170519P00085000 P 05/19/17 85.0 0.00 0.06
ADBE 170519P00090000 P 05/19/17 90.0 0.00 0.07
ADBE 170519P00095000 P 05/19/17 95.0 0.02 0.07
ADBE 170519P00100000 P 05/19/17 100.0 0.06 0.08
ADBE 170519P00105000 P 05/19/17 105.0 0.12 0.14
ADBE 170519P00110000 P 05/19/17 110.0 0.22 0.23
ADBE 170519P00115000 P 05/19/17 115.0 0.42 0.44
ADBE 170519P00120000 P 05/19/17 120.0 0.84 0.87
ADBE 170519P00125000 P 05/19/17 125.0 1.78 1.82
ADBE 170519P00130000 P 05/19/17 130.0 3.65 3.75
ADBE 170519P00135000 P 05/19/17 135.0 6.80 6.90
ADBE 170519P00140000 P 05/19/17 140.0 10.85 12.40
ADBE 170519P00145000 P 05/19/17 145.0 15.65 17.25
ADBE 170519P00150000 P 05/19/17 150.0 20.45 22.90
ADBE 170519P00155000 P 05/19/17 155.0 24.75 27.60
ADBE 170519P00160000 P 05/19/17 160.0 29.85 32.05
ADBE 170519P00165000 P 05/19/17 165.0 34.85 37.05
ADBE 170519P00170000 P 05/19/17 170.0 39.75 42.60
ADBE 170721C00055000 C 07/21/17 55.0 72.65 75.55
ADBE 170721C00060000 C 07/21/17 60.0 67.70 70.50
ADBE 170721C00065000 C 07/21/17 65.0 62.35 65.85
ADBE 170721C00070000 C 07/21/17 70.0 57.15 60.70
ADBE 170721C00075000 C 07/21/17 75.0 52.20 55.75
ADBE 170721C00080000 C 07/21/17 80.0 47.40 50.80
ADBE 170721C00085000 C 07/21/17 85.0 42.55 45.75
ADBE 170721C00090000 C 07/21/17 90.0 37.60 40.95
ADBE 170721C00095000 C 07/21/17 95.0 33.15 35.95
ADBE 170721C00097500 C 07/21/17 97.5 30.95 33.55
ADBE 170721C00100000 C 07/21/17 100.0 28.35 30.20
ADBE 170721C00105000 C 07/21/17 105.0 23.65 25.40
ADBE 170721C00110000 C 07/21/17 110.0 20.35 20.85
ADBE 170721C00115000 C 07/21/17 115.0 15.35 16.50
ADBE 170721C00120000 C 07/21/17 120.0 12.15 12.25
ADBE 170721C00125000 C 07/21/17 125.0 8.55 8.70
ADBE 170721C00130000 C 07/21/17 130.0 5.65 5.75
ADBE 170721C00135000 C 07/21/17 135.0 3.45 3.55
ADBE 170721C00140000 C 07/21/17 140.0 1.98 2.03
ADBE 170721C00145000 C 07/21/17 145.0 1.05 1.08
ADBE 170721C00150000 C 07/21/17 150.0 0.53 0.56
ADBE 170721C00155000 C 07/21/17 155.0 0.26 0.28
ADBE 170721P00055000 P 07/21/17 55.0 0.00 0.03
ADBE 170721P00060000 P 07/21/17 60.0 0.00 0.04
ADBE 170721P00065000 P 07/21/17 65.0 0.00 0.07
ADBE 170721P00070000 P 07/21/17 70.0 0.03 0.09
ADBE 170721P00075000 P 07/21/17 75.0 0.05 0.11
ADBE 170721P00080000 P 07/21/17 80.0 0.08 0.14
ADBE 170721P00085000 P 07/21/17 85.0 0.14 0.15
ADBE 170721P00090000 P 07/21/17 90.0 0.20 0.22
ADBE 170721P00095000 P 07/21/17 95.0 0.29 0.31
ADBE 170721P00097500 P 07/21/17 97.5 0.36 0.38
ADBE 170721P00100000 P 07/21/17 100.0 0.45 0.47
ADBE 170721P00105000 P 07/21/17 105.0 0.68 0.70
ADBE 170721P00110000 P 07/21/17 110.0 1.05 1.08
ADBE 170721P00115000 P 07/21/17 115.0 1.64 1.69
ADBE 170721P00120000 P 07/21/17 120.0 2.59 2.64
ADBE 170721P00125000 P 07/21/17 125.0 4.00 4.10
ADBE 170721P00130000 P 07/21/17 130.0 6.05 6.15
ADBE 170721P00135000 P 07/21/17 135.0 8.85 8.95
ADBE 170721P00140000 P 07/21/17 140.0 12.40 12.50
ADBE 170721P00145000 P 07/21/17 145.0 16.30 17.55
ADBE 170721P00150000 P 07/21/17 150.0 20.75 22.45
ADBE 170721P00155000 P 07/21/17 155.0 25.40 27.80
ADBE 171020C00060000 C 10/20/17 60.0 67.75 69.85
ADBE 171020C00065000 C 10/20/17 65.0 62.85 65.00
ADBE 171020C00070000 C 10/20/17 70.0 58.15 60.25
ADBE 171020C00075000 C 10/20/17 75.0 53.25 55.35
ADBE 171020C00080000 C 10/20/17 80.0 48.45 50.30
ADBE 171020C00085000 C 10/20/17 85.0 43.60 45.55
ADBE 171020C00090000 C 10/20/17 90.0 38.85 40.65
ADBE 171020C00095000 C 10/20/17 95.0 34.25 35.95
ADBE 171020C00100000 C 10/20/17 100.0 29.70 31.35
ADBE 171020C00105000 C 10/20/17 105.0 25.85 26.80
ADBE 171020C00110000 C 10/20/17 110.0 21.65 22.45
ADBE 171020C00115000 C 10/20/17 115.0 18.15 18.50
ADBE 171020C00120000 C 10/20/17 120.0 14.50 14.65
ADBE 171020C00125000 C 10/20/17 125.0 11.20 11.35
ADBE 171020C00130000 C 10/20/17 130.0 8.40 8.50
ADBE 171020C00135000 C 10/20/17 135.0 6.05 6.15
ADBE 171020C00140000 C 10/20/17 140.0 4.20 4.30
ADBE 171020C00145000 C 10/20/17 145.0 2.80 2.87
ADBE 171020C00150000 C 10/20/17 150.0 1.82 1.88
ADBE 171020C00155000 C 10/20/17 155.0 1.15 1.22
ADBE 171020C00160000 C 10/20/17 160.0 0.73 0.78
ADBE 171020C00165000 C 10/20/17 165.0 0.45 0.50
ADBE 171020C00170000 C 10/20/17 170.0 0.27 0.32
ADBE 171020C00175000 C 10/20/17 175.0 0.19 0.22
ADBE 171020P00060000 P 10/20/17 60.0 0.05 0.14
ADBE 171020P00065000 P 10/20/17 65.0 0.10 0.18
ADBE 171020P00070000 P 10/20/17 70.0 0.15 0.22
ADBE 171020P00075000 P 10/20/17 75.0 0.22 0.26
ADBE 171020P00080000 P 10/20/17 80.0 0.33 0.36
ADBE 171020P00085000 P 10/20/17 85.0 0.46 0.50
ADBE 171020P00090000 P 10/20/17 90.0 0.65 0.70
ADBE 171020P00095000 P 10/20/17 95.0 0.89 0.96
ADBE 171020P00100000 P 10/20/17 100.0 1.24 1.32
ADBE 171020P00105000 P 10/20/17 105.0 1.74 1.81
ADBE 171020P00110000 P 10/20/17 110.0 2.44 2.50
ADBE 171020P00115000 P 10/20/17 115.0 3.35 3.45
ADBE 171020P00120000 P 10/20/17 120.0 4.65 4.70
ADBE 171020P00125000 P 10/20/17 125.0 6.35 6.40
ADBE 171020P00130000 P 10/20/17 130.0 8.45 8.55
ADBE 171020P00135000 P 10/20/17 135.0 11.10 11.20
ADBE 171020P00140000 P 10/20/17 140.0 14.25 14.35
ADBE 171020P00145000 P 10/20/17 145.0 17.90 18.10
ADBE 171020P00150000 P 10/20/17 150.0 21.75 23.00
ADBE 171020P00155000 P 10/20/17 155.0 26.05 27.85
ADBE 171020P00160000 P 10/20/17 160.0 29.80 33.10
ADBE 171020P00165000 P 10/20/17 165.0 35.55 37.55
ADBE 171020P00170000 P 10/20/17 170.0 40.50 42.45
ADBE 171020P00175000 P 10/20/17 175.0 45.55 47.80
ADBE 180119C00037500 C 01/19/18 37.5 90.50 93.20
ADBE 180119C00040000 C 01/19/18 40.0 86.50 90.80
ADBE 180119C00042500 C 01/19/18 42.5 85.60 88.00
ADBE 180119C00045000 C 01/19/18 45.0 83.20 85.75
ADBE 180119C00047500 C 01/19/18 47.5 80.70 83.25
ADBE 180119C00050000 C 01/19/18 50.0 76.50 80.80
ADBE 180119C00055000 C 01/19/18 55.0 73.35 75.80
ADBE 180119C00060000 C 01/19/18 60.0 68.10 70.85
ADBE 180119C00065000 C 01/19/18 65.0 63.60 66.00
ADBE 180119C00067500 C 01/19/18 67.5 61.20 63.60
ADBE 180119C00070000 C 01/19/18 70.0 57.00 61.40
ADBE 180119C00072500 C 01/19/18 72.5 56.35 58.80
ADBE 180119C00075000 C 01/19/18 75.0 53.95 56.45
ADBE 180119C00077500 C 01/19/18 77.5 49.50 53.40
ADBE 180119C00080000 C 01/19/18 80.0 48.85 51.70
ADBE 180119C00082500 C 01/19/18 82.5 46.95 49.35
ADBE 180119C00085000 C 01/19/18 85.0 43.55 47.00
ADBE 180119C00087500 C 01/19/18 87.5 41.25 44.70
ADBE 180119C00090000 C 01/19/18 90.0 39.85 41.50
ADBE 180119C00092500 C 01/19/18 92.5 37.65 39.35
ADBE 180119C00095000 C 01/19/18 95.0 35.40 37.05
ADBE 180119C00097500 C 01/19/18 97.5 33.15 34.75
ADBE 180119C00100000 C 01/19/18 100.0 31.00 32.60
ADBE 180119C00105000 C 01/19/18 105.0 27.40 28.35
ADBE 180119C00110000 C 01/19/18 110.0 22.85 24.10
ADBE 180119C00115000 C 01/19/18 115.0 20.10 20.25
ADBE 180119C00120000 C 01/19/18 120.0 16.55 16.75
ADBE 180119C00125000 C 01/19/18 125.0 13.45 13.60
ADBE 180119C00130000 C 01/19/18 130.0 10.65 10.80
ADBE 180119C00135000 C 01/19/18 135.0 8.25 8.40
ADBE 180119C00140000 C 01/19/18 140.0 6.25 6.35
ADBE 180119C00145000 C 01/19/18 145.0 4.60 4.75
ADBE 180119C00150000 C 01/19/18 150.0 3.35 3.45
ADBE 180119C00155000 C 01/19/18 155.0 2.39 2.45
ADBE 180119C00160000 C 01/19/18 160.0 1.68 1.72
ADBE 180119C00165000 C 01/19/18 165.0 1.16 1.21
ADBE 180119C00170000 C 01/19/18 170.0 0.80 0.84
ADBE 180119C00175000 C 01/19/18 175.0 0.55 0.60
ADBE 180119P00037500 P 01/19/18 37.5 0.00 0.10
ADBE 180119P00040000 P 01/19/18 40.0 0.01 0.13
ADBE 180119P00042500 P 01/19/18 42.5 0.02 0.14
ADBE 180119P00045000 P 01/19/18 45.0 0.05 0.15
ADBE 180119P00047500 P 01/19/18 47.5 0.07 0.16
ADBE 180119P00050000 P 01/19/18 50.0 0.09 0.18
ADBE 180119P00055000 P 01/19/18 55.0 0.15 0.23
ADBE 180119P00060000 P 01/19/18 60.0 0.20 0.26
ADBE 180119P00065000 P 01/19/18 65.0 0.29 0.33
ADBE 180119P00067500 P 01/19/18 67.5 0.35 0.39
ADBE 180119P00070000 P 01/19/18 70.0 0.41 0.44
ADBE 180119P00072500 P 01/19/18 72.5 0.47 0.50
ADBE 180119P00075000 P 01/19/18 75.0 0.55 0.58
ADBE 180119P00077500 P 01/19/18 77.5 0.62 0.68
ADBE 180119P00080000 P 01/19/18 80.0 0.72 0.77
ADBE 180119P00082500 P 01/19/18 82.5 0.83 0.88
ADBE 180119P00085000 P 01/19/18 85.0 0.97 1.01
ADBE 180119P00087500 P 01/19/18 87.5 1.12 1.16
ADBE 180119P00090000 P 01/19/18 90.0 1.29 1.33
ADBE 180119P00092500 P 01/19/18 92.5 1.48 1.51
ADBE 180119P00095000 P 01/19/18 95.0 1.70 1.73
ADBE 180119P00097500 P 01/19/18 97.5 1.95 1.99
ADBE 180119P00100000 P 01/19/18 100.0 2.25 2.28
ADBE 180119P00105000 P 01/19/18 105.0 2.95 2.99
ADBE 180119P00110000 P 01/19/18 110.0 3.85 3.90
ADBE 180119P00115000 P 01/19/18 115.0 5.00 5.10
ADBE 180119P00120000 P 01/19/18 120.0 6.45 6.55
ADBE 180119P00125000 P 01/19/18 125.0 8.25 8.30
ADBE 180119P00130000 P 01/19/18 130.0 10.40 10.50
ADBE 180119P00135000 P 01/19/18 135.0 12.95 13.05
ADBE 180119P00140000 P 01/19/18 140.0 15.95 16.05
ADBE 180119P00145000 P 01/19/18 145.0 19.35 19.45
ADBE 180119P00150000 P 01/19/18 150.0 23.10 23.20
ADBE 180119P00155000 P 01/19/18 155.0 26.95 28.70
ADBE 180119P00160000 P 01/19/18 160.0 30.45 33.15
ADBE 180119P00165000 P 01/19/18 165.0 35.25 37.75
ADBE 180119P00170000 P 01/19/18 170.0 39.00 43.20
ADBE 180119P00175000 P 01/19/18 175.0 44.00 48.50
ADBE 190118C00050000 C 01/18/19 50.0 78.00 82.00
ADBE 190118C00055000 C 01/18/19 55.0 73.00 76.95
ADBE 190118C00060000 C 01/18/19 60.0 68.50 72.45
ADBE 190118C00065000 C 01/18/19 65.0 64.95 67.80
ADBE 190118C00070000 C 01/18/19 70.0 60.50 63.35
ADBE 190118C00075000 C 01/18/19 75.0 56.05 58.85
ADBE 190118C00080000 C 01/18/19 80.0 51.75 54.55
ADBE 190118C00085000 C 01/18/19 85.0 47.50 49.45
ADBE 190118C00090000 C 01/18/19 90.0 43.40 45.35
ADBE 190118C00092500 C 01/18/19 92.5 41.40 43.35
ADBE 190118C00095000 C 01/18/19 95.0 38.00 41.30
ADBE 190118C00097500 C 01/18/19 97.5 37.45 39.40
ADBE 190118C00100000 C 01/18/19 100.0 35.60 37.45
ADBE 190118C00105000 C 01/18/19 105.0 31.95 33.85
ADBE 190118C00110000 C 01/18/19 110.0 29.50 30.35
ADBE 190118C00115000 C 01/18/19 115.0 25.10 27.00
ADBE 190118C00120000 C 01/18/19 120.0 22.15 24.00
ADBE 190118C00125000 C 01/18/19 125.0 19.85 20.85
ADBE 190118C00130000 C 01/18/19 130.0 16.75 18.40
ADBE 190118C00135000 C 01/18/19 135.0 14.95 15.90
ADBE 190118C00140000 C 01/18/19 140.0 12.80 13.65
ADBE 190118C00145000 C 01/18/19 145.0 10.90 11.45
ADBE 190118C00150000 C 01/18/19 150.0 9.30 9.85
ADBE 190118C00155000 C 01/18/19 155.0 7.30 8.35
ADBE 190118C00160000 C 01/18/19 160.0 6.35 6.95
ADBE 190118C00165000 C 01/18/19 165.0 5.30 5.95
ADBE 190118C00170000 C 01/18/19 170.0 4.35 5.00
ADBE 190118C00175000 C 01/18/19 175.0 3.60 4.20
ADBE 190118P00050000 P 01/18/19 50.0 0.41 1.21
ADBE 190118P00055000 P 01/18/19 55.0 0.51 1.42
ADBE 190118P00060000 P 01/18/19 60.0 0.91 1.66
ADBE 190118P00065000 P 01/18/19 65.0 1.07 1.95
ADBE 190118P00070000 P 01/18/19 70.0 1.44 2.30
ADBE 190118P00075000 P 01/18/19 75.0 1.88 2.73
ADBE 190118P00080000 P 01/18/19 80.0 2.70 3.15
ADBE 190118P00085000 P 01/18/19 85.0 3.00 4.15
ADBE 190118P00090000 P 01/18/19 90.0 3.35 4.55
ADBE 190118P00092500 P 01/18/19 92.5 4.20 5.00
ADBE 190118P00095000 P 01/18/19 95.0 4.65 5.10
ADBE 190118P00097500 P 01/18/19 97.5 5.15 5.65
ADBE 190118P00100000 P 01/18/19 100.0 5.60 6.10
ADBE 190118P00105000 P 01/18/19 105.0 6.85 7.30
ADBE 190118P00110000 P 01/18/19 110.0 8.05 8.80
ADBE 190118P00115000 P 01/18/19 115.0 9.40 10.30
ADBE 190118P00120000 P 01/18/19 120.0 11.60 12.15
ADBE 190118P00125000 P 01/18/19 125.0 13.60 14.25
ADBE 190118P00130000 P 01/18/19 130.0 15.90 16.50
ADBE 190118P00135000 P 01/18/19 135.0 18.40 19.65
ADBE 190118P00140000 P 01/18/19 140.0 21.10 22.45
ADBE 190118P00145000 P 01/18/19 145.0 23.90 25.50
ADBE 190118P00150000 P 01/18/19 150.0 27.40 28.80
ADBE 190118P00155000 P 01/18/19 155.0 31.00 32.40
ADBE 190118P00160000 P 01/18/19 160.0 34.45 36.55
ADBE 190118P00165000 P 01/18/19 165.0 38.40 40.50
ADBE 190118P00170000 P 01/18/19 170.0 42.60 44.70
ADBE 190118P00175000 P 01/18/19 175.0 46.95 49.10

OPRA data is delayed 15 minutes.