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 (2015-11-13)Premium Content

Adobe Systems (ADBE)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 160219C00050000 C 02/19/16 50.0 27.05 29.85
ADBE 160219C00055000 C 02/19/16 55.0 22.35 24.65
ADBE 160219C00060000 C 02/19/16 60.0 17.15 19.75
ADBE 160219C00065000 C 02/19/16 65.0 12.40 14.80
ADBE 160219C00070000 C 02/19/16 70.0 8.15 9.80
ADBE 160219C00075000 C 02/19/16 75.0 4.80 5.40
ADBE 160219C00080000 C 02/19/16 80.0 1.84 2.00
ADBE 160219C00082500 C 02/19/16 82.5 0.91 1.05
ADBE 160219C00085000 C 02/19/16 85.0 0.40 0.48
ADBE 160219C00087500 C 02/19/16 87.5 0.16 0.22
ADBE 160219C00090000 C 02/19/16 90.0 0.06 0.10
ADBE 160219C00092500 C 02/19/16 92.5 0.02 0.07
ADBE 160219C00095000 C 02/19/16 95.0 0.02 0.05
ADBE 160219C00097500 C 02/19/16 97.5 0.00 0.04
ADBE 160219C00100000 C 02/19/16 100.0 0.00 0.04
ADBE 160219C00105000 C 02/19/16 105.0 0.00 0.17
ADBE 160219C00110000 C 02/19/16 110.0 0.00 0.25
ADBE 160219C00115000 C 02/19/16 115.0 0.00 0.25
ADBE 160219C00120000 C 02/19/16 120.0 0.00 0.25
ADBE 160219C00125000 C 02/19/16 125.0 0.00 0.25
ADBE 160219C00130000 C 02/19/16 130.0 0.00 0.25
ADBE 160219C00135000 C 02/19/16 135.0 0.00 0.25
ADBE 160219C00140000 C 02/19/16 140.0 0.00 0.25
ADBE 160219P00050000 P 02/19/16 50.0 0.00 0.01
ADBE 160219P00055000 P 02/19/16 55.0 0.00 0.01
ADBE 160219P00060000 P 02/19/16 60.0 0.00 0.04
ADBE 160219P00065000 P 02/19/16 65.0 0.08 0.15
ADBE 160219P00070000 P 02/19/16 70.0 0.29 0.35
ADBE 160219P00075000 P 02/19/16 75.0 0.88 0.99
ADBE 160219P00080000 P 02/19/16 80.0 2.58 2.77
ADBE 160219P00082500 P 02/19/16 82.5 4.05 4.40
ADBE 160219P00085000 P 02/19/16 85.0 6.00 6.50
ADBE 160219P00087500 P 02/19/16 87.5 8.20 8.95
ADBE 160219P00090000 P 02/19/16 90.0 10.55 11.45
ADBE 160219P00092500 P 02/19/16 92.5 12.85 13.95
ADBE 160219P00095000 P 02/19/16 95.0 14.95 17.00
ADBE 160219P00097500 P 02/19/16 97.5 17.50 19.50
ADBE 160219P00100000 P 02/19/16 100.0 19.75 21.95
ADBE 160219P00105000 P 02/19/16 105.0 24.95 27.05
ADBE 160219P00110000 P 02/19/16 110.0 29.95 32.05
ADBE 160219P00115000 P 02/19/16 115.0 34.95 37.05
ADBE 160219P00120000 P 02/19/16 120.0 40.10 42.05
ADBE 160219P00125000 P 02/19/16 125.0 45.05 47.05
ADBE 160219P00130000 P 02/19/16 130.0 50.15 52.05
ADBE 160219P00135000 P 02/19/16 135.0 55.00 57.05
ADBE 160219P00140000 P 02/19/16 140.0 60.10 62.05
ADBE 160318C00045000 C 03/18/16 45.0 32.30 34.95
ADBE 160318C00050000 C 03/18/16 50.0 27.45 30.15
ADBE 160318C00055000 C 03/18/16 55.0 22.40 25.25
ADBE 160318C00060000 C 03/18/16 60.0 17.80 20.10
ADBE 160318C00065000 C 03/18/16 65.0 13.10 15.35
ADBE 160318C00070000 C 03/18/16 70.0 10.00 10.75
ADBE 160318C00075000 C 03/18/16 75.0 6.60 6.95
ADBE 160318C00080000 C 03/18/16 80.0 3.70 3.95
ADBE 160318C00082500 C 03/18/16 82.5 2.59 2.79
ADBE 160318C00085000 C 03/18/16 85.0 1.72 1.91
ADBE 160318C00087500 C 03/18/16 87.5 1.10 1.24
ADBE 160318C00090000 C 03/18/16 90.0 0.67 0.78
ADBE 160318C00092500 C 03/18/16 92.5 0.38 0.47
ADBE 160318C00095000 C 03/18/16 95.0 0.22 0.27
ADBE 160318C00097500 C 03/18/16 97.5 0.11 0.16
ADBE 160318C00100000 C 03/18/16 100.0 0.06 0.10
ADBE 160318C00105000 C 03/18/16 105.0 0.00 0.05
ADBE 160318C00110000 C 03/18/16 110.0 0.00 0.08
ADBE 160318C00115000 C 03/18/16 115.0 0.00 0.05
ADBE 160318C00120000 C 03/18/16 120.0 0.00 0.03
ADBE 160318C00125000 C 03/18/16 125.0 0.00 0.03
ADBE 160318C00130000 C 03/18/16 130.0 0.00 0.02
ADBE 160318P00045000 P 03/18/16 45.0 0.00 0.01
ADBE 160318P00050000 P 03/18/16 50.0 0.03 0.05
ADBE 160318P00055000 P 03/18/16 55.0 0.11 0.15
ADBE 160318P00060000 P 03/18/16 60.0 0.28 0.33
ADBE 160318P00065000 P 03/18/16 65.0 0.58 0.68
ADBE 160318P00070000 P 03/18/16 70.0 1.27 1.33
ADBE 160318P00075000 P 03/18/16 75.0 2.43 2.56
ADBE 160318P00080000 P 03/18/16 80.0 4.55 4.65
ADBE 160318P00082500 P 03/18/16 82.5 5.80 6.05
ADBE 160318P00085000 P 03/18/16 85.0 7.40 7.65
ADBE 160318P00087500 P 03/18/16 87.5 9.20 9.60
ADBE 160318P00090000 P 03/18/16 90.0 11.00 12.05
ADBE 160318P00092500 P 03/18/16 92.5 12.85 14.55
ADBE 160318P00095000 P 03/18/16 95.0 15.20 17.05
ADBE 160318P00097500 P 03/18/16 97.5 17.55 19.55
ADBE 160318P00100000 P 03/18/16 100.0 20.05 22.10
ADBE 160318P00105000 P 03/18/16 105.0 25.00 27.25
ADBE 160318P00110000 P 03/18/16 110.0 29.95 32.95
ADBE 160318P00115000 P 03/18/16 115.0 35.05 37.30
ADBE 160318P00120000 P 03/18/16 120.0 39.95 42.35
ADBE 160318P00125000 P 03/18/16 125.0 45.10 47.55
ADBE 160318P00130000 P 03/18/16 130.0 49.90 52.30
ADBE 160415C00040000 C 04/15/16 40.0 37.55 39.90
ADBE 160415C00042500 C 04/15/16 42.5 35.15 37.40
ADBE 160415C00045000 C 04/15/16 45.0 32.45 34.95
ADBE 160415C00047500 C 04/15/16 47.5 30.30 32.40
ADBE 160415C00050000 C 04/15/16 50.0 27.75 30.05
ADBE 160415C00055000 C 04/15/16 55.0 23.00 25.05
ADBE 160415C00060000 C 04/15/16 60.0 18.40 20.15
ADBE 160415C00065000 C 04/15/16 65.0 13.95 15.50
ADBE 160415C00067500 C 04/15/16 67.5 12.90 13.35
ADBE 160415C00070000 C 04/15/16 70.0 10.85 11.30
ADBE 160415C00072500 C 04/15/16 72.5 9.00 9.40
ADBE 160415C00075000 C 04/15/16 75.0 7.35 7.65
ADBE 160415C00077500 C 04/15/16 77.5 5.80 6.10
ADBE 160415C00080000 C 04/15/16 80.0 4.55 4.65
ADBE 160415C00082500 C 04/15/16 82.5 3.35 3.55
ADBE 160415C00085000 C 04/15/16 85.0 2.42 2.59
ADBE 160415C00087500 C 04/15/16 87.5 1.69 1.83
ADBE 160415C00090000 C 04/15/16 90.0 1.14 1.26
ADBE 160415C00092500 C 04/15/16 92.5 0.75 0.84
ADBE 160415C00095000 C 04/15/16 95.0 0.47 0.53
ADBE 160415C00097500 C 04/15/16 97.5 0.28 0.35
ADBE 160415C00100000 C 04/15/16 100.0 0.17 0.21
ADBE 160415C00105000 C 04/15/16 105.0 0.06 0.09
ADBE 160415C00110000 C 04/15/16 110.0 0.01 0.06
ADBE 160415C00115000 C 04/15/16 115.0 0.00 0.10
ADBE 160415C00120000 C 04/15/16 120.0 0.00 0.07
ADBE 160415P00040000 P 04/15/16 40.0 0.00 0.08
ADBE 160415P00042500 P 04/15/16 42.5 0.02 0.09
ADBE 160415P00045000 P 04/15/16 45.0 0.04 0.07
ADBE 160415P00047500 P 04/15/16 47.5 0.07 0.14
ADBE 160415P00050000 P 04/15/16 50.0 0.11 0.16
ADBE 160415P00055000 P 04/15/16 55.0 0.24 0.31
ADBE 160415P00060000 P 04/15/16 60.0 0.51 0.57
ADBE 160415P00065000 P 04/15/16 65.0 0.96 1.06
ADBE 160415P00067500 P 04/15/16 67.5 1.31 1.40
ADBE 160415P00070000 P 04/15/16 70.0 1.77 1.87
ADBE 160415P00072500 P 04/15/16 72.5 2.36 2.48
ADBE 160415P00075000 P 04/15/16 75.0 3.10 3.25
ADBE 160415P00077500 P 04/15/16 77.5 4.05 4.25
ADBE 160415P00080000 P 04/15/16 80.0 5.20 5.40
ADBE 160415P00082500 P 04/15/16 82.5 6.50 6.75
ADBE 160415P00085000 P 04/15/16 85.0 8.05 8.35
ADBE 160415P00087500 P 04/15/16 87.5 9.75 10.20
ADBE 160415P00090000 P 04/15/16 90.0 11.55 12.15
ADBE 160415P00092500 P 04/15/16 92.5 13.75 14.60
ADBE 160415P00095000 P 04/15/16 95.0 15.35 18.15
ADBE 160415P00097500 P 04/15/16 97.5 17.65 20.15
ADBE 160415P00100000 P 04/15/16 100.0 20.15 22.70
ADBE 160415P00105000 P 04/15/16 105.0 25.00 27.90
ADBE 160415P00110000 P 04/15/16 110.0 29.95 32.45
ADBE 160415P00115000 P 04/15/16 115.0 34.85 37.95
ADBE 160415P00120000 P 04/15/16 120.0 40.05 42.75
ADBE 160715C00050000 C 07/15/16 50.0 28.05 30.95
ADBE 160715C00055000 C 07/15/16 55.0 23.70 26.25
ADBE 160715C00060000 C 07/15/16 60.0 18.90 21.95
ADBE 160715C00065000 C 07/15/16 65.0 16.00 16.95
ADBE 160715C00070000 C 07/15/16 70.0 12.50 13.15
ADBE 160715C00075000 C 07/15/16 75.0 9.45 9.80
ADBE 160715C00080000 C 07/15/16 80.0 6.70 7.00
ADBE 160715C00082500 C 07/15/16 82.5 5.50 5.85
ADBE 160715C00085000 C 07/15/16 85.0 4.55 4.80
ADBE 160715C00087500 C 07/15/16 87.5 3.65 3.90
ADBE 160715C00090000 C 07/15/16 90.0 2.89 3.15
ADBE 160715C00092500 C 07/15/16 92.5 2.27 2.45
ADBE 160715C00095000 C 07/15/16 95.0 1.77 1.96
ADBE 160715C00097500 C 07/15/16 97.5 1.36 1.51
ADBE 160715C00100000 C 07/15/16 100.0 1.03 1.13
ADBE 160715C00105000 C 07/15/16 105.0 0.56 0.65
ADBE 160715C00110000 C 07/15/16 110.0 0.28 0.35
ADBE 160715C00115000 C 07/15/16 115.0 0.12 0.21
ADBE 160715C00120000 C 07/15/16 120.0 0.01 0.13
ADBE 160715C00125000 C 07/15/16 125.0 0.01 0.07
ADBE 160715C00130000 C 07/15/16 130.0 0.00 0.14
ADBE 160715C00135000 C 07/15/16 135.0 0.00 0.10
ADBE 160715P00050000 P 07/15/16 50.0 0.51 0.72
ADBE 160715P00055000 P 07/15/16 55.0 0.83 1.07
ADBE 160715P00060000 P 07/15/16 60.0 1.37 1.66
ADBE 160715P00065000 P 07/15/16 65.0 2.20 2.43
ADBE 160715P00070000 P 07/15/16 70.0 3.40 3.60
ADBE 160715P00075000 P 07/15/16 75.0 5.05 5.30
ADBE 160715P00080000 P 07/15/16 80.0 7.25 7.55
ADBE 160715P00082500 P 07/15/16 82.5 8.60 8.90
ADBE 160715P00085000 P 07/15/16 85.0 10.05 10.40
ADBE 160715P00087500 P 07/15/16 87.5 11.65 11.95
ADBE 160715P00090000 P 07/15/16 90.0 13.30 13.70
ADBE 160715P00092500 P 07/15/16 92.5 15.20 15.60
ADBE 160715P00095000 P 07/15/16 95.0 17.20 17.60
ADBE 160715P00097500 P 07/15/16 97.5 19.15 20.70
ADBE 160715P00100000 P 07/15/16 100.0 20.85 21.90
ADBE 160715P00105000 P 07/15/16 105.0 25.30 27.90
ADBE 160715P00110000 P 07/15/16 110.0 30.10 32.65
ADBE 160715P00115000 P 07/15/16 115.0 35.00 37.55
ADBE 160715P00120000 P 07/15/16 120.0 39.90 42.50
ADBE 160715P00125000 P 07/15/16 125.0 44.65 47.95
ADBE 160715P00130000 P 07/15/16 130.0 49.50 52.55
ADBE 160715P00135000 P 07/15/16 135.0 54.50 57.55
ADBE 170120C00035000 C 01/20/17 35.0 43.25 46.70
ADBE 170120C00037500 C 01/20/17 37.5 40.95 44.30
ADBE 170120C00040000 C 01/20/17 40.0 38.55 42.00
ADBE 170120C00042500 C 01/20/17 42.5 36.05 39.65
ADBE 170120C00045000 C 01/20/17 45.0 33.95 37.40
ADBE 170120C00047500 C 01/20/17 47.5 31.70 35.15
ADBE 170120C00050000 C 01/20/17 50.0 29.20 32.95
ADBE 170120C00055000 C 01/20/17 55.0 25.40 27.65
ADBE 170120C00060000 C 01/20/17 60.0 22.40 23.25
ADBE 170120C00062500 C 01/20/17 62.5 20.45 21.25
ADBE 170120C00065000 C 01/20/17 65.0 19.00 19.40
ADBE 170120C00067500 C 01/20/17 67.5 17.25 17.65
ADBE 170120C00070000 C 01/20/17 70.0 15.60 15.95
ADBE 170120C00072500 C 01/20/17 72.5 14.05 14.40
ADBE 170120C00075000 C 01/20/17 75.0 12.60 12.90
ADBE 170120C00077500 C 01/20/17 77.5 11.25 11.55
ADBE 170120C00080000 C 01/20/17 80.0 10.00 10.25
ADBE 170120C00082500 C 01/20/17 82.5 8.85 9.10
ADBE 170120C00085000 C 01/20/17 85.0 7.70 8.05
ADBE 170120C00087500 C 01/20/17 87.5 6.80 7.05
ADBE 170120C00090000 C 01/20/17 90.0 5.80 6.20
ADBE 170120C00092500 C 01/20/17 92.5 5.15 5.40
ADBE 170120C00095000 C 01/20/17 95.0 4.45 4.70
ADBE 170120C00097500 C 01/20/17 97.5 3.80 4.05
ADBE 170120C00100000 C 01/20/17 100.0 3.25 3.50
ADBE 170120C00105000 C 01/20/17 105.0 2.37 2.55
ADBE 170120C00110000 C 01/20/17 110.0 1.72 2.00
ADBE 170120C00115000 C 01/20/17 115.0 1.21 1.35
ADBE 170120C00120000 C 01/20/17 120.0 0.85 0.97
ADBE 170120C00125000 C 01/20/17 125.0 0.58 0.72
ADBE 170120C00130000 C 01/20/17 130.0 0.40 0.50
ADBE 170120C00135000 C 01/20/17 135.0 0.28 0.36
ADBE 170120C00140000 C 01/20/17 140.0 0.18 0.28
ADBE 170120P00035000 P 01/20/17 35.0 0.43 0.60
ADBE 170120P00037500 P 01/20/17 37.5 0.54 0.77
ADBE 170120P00040000 P 01/20/17 40.0 0.68 0.92
ADBE 170120P00042500 P 01/20/17 42.5 0.83 1.04
ADBE 170120P00045000 P 01/20/17 45.0 1.03 1.23
ADBE 170120P00047500 P 01/20/17 47.5 1.26 1.52
ADBE 170120P00050000 P 01/20/17 50.0 1.52 1.67
ADBE 170120P00055000 P 01/20/17 55.0 2.20 2.49
ADBE 170120P00060000 P 01/20/17 60.0 3.10 3.40
ADBE 170120P00062500 P 01/20/17 62.5 3.65 3.85
ADBE 170120P00065000 P 01/20/17 65.0 4.35 4.55
ADBE 170120P00067500 P 01/20/17 67.5 5.05 5.25
ADBE 170120P00070000 P 01/20/17 70.0 5.90 6.10
ADBE 170120P00072500 P 01/20/17 72.5 6.80 7.00
ADBE 170120P00075000 P 01/20/17 75.0 7.80 8.05
ADBE 170120P00077500 P 01/20/17 77.5 9.00 9.15
ADBE 170120P00080000 P 01/20/17 80.0 10.15 10.40
ADBE 170120P00082500 P 01/20/17 82.5 11.50 11.75
ADBE 170120P00085000 P 01/20/17 85.0 12.85 13.15
ADBE 170120P00087500 P 01/20/17 87.5 14.35 14.70
ADBE 170120P00090000 P 01/20/17 90.0 15.95 16.30
ADBE 170120P00092500 P 01/20/17 92.5 17.70 18.05
ADBE 170120P00095000 P 01/20/17 95.0 19.40 19.85
ADBE 170120P00097500 P 01/20/17 97.5 21.35 21.75
ADBE 170120P00100000 P 01/20/17 100.0 23.35 23.70
ADBE 170120P00105000 P 01/20/17 105.0 27.25 28.50
ADBE 170120P00110000 P 01/20/17 110.0 31.70 33.15
ADBE 170120P00115000 P 01/20/17 115.0 36.25 37.65
ADBE 170120P00120000 P 01/20/17 120.0 40.15 43.15
ADBE 170120P00125000 P 01/20/17 125.0 44.95 47.95
ADBE 170120P00130000 P 01/20/17 130.0 49.90 52.95
ADBE 170120P00135000 P 01/20/17 135.0 54.90 58.10
ADBE 170120P00140000 P 01/20/17 140.0 59.75 62.95
ADBE 180119C00040000 C 01/19/18 40.0 39.50 43.50
ADBE 180119C00042500 C 01/19/18 42.5 37.35 41.35
ADBE 180119C00045000 C 01/19/18 45.0 35.25 39.25
ADBE 180119C00047500 C 01/19/18 47.5 33.60 37.15
ADBE 180119C00050000 C 01/19/18 50.0 31.55 35.00
ADBE 180119C00055000 C 01/19/18 55.0 28.35 31.65
ADBE 180119C00060000 C 01/19/18 60.0 24.75 28.20
ADBE 180119C00065000 C 01/19/18 65.0 21.60 24.45
ADBE 180119C00070000 C 01/19/18 70.0 18.45 21.65
ADBE 180119C00072500 C 01/19/18 72.5 17.15 19.35
ADBE 180119C00075000 C 01/19/18 75.0 15.75 17.60
ADBE 180119C00077500 C 01/19/18 77.5 14.30 17.55
ADBE 180119C00080000 C 01/19/18 80.0 13.65 15.40
ADBE 180119C00082500 C 01/19/18 82.5 12.35 14.15
ADBE 180119C00085000 C 01/19/18 85.0 11.50 12.70
ADBE 180119C00087500 C 01/19/18 87.5 10.10 12.85
ADBE 180119C00090000 C 01/19/18 90.0 9.20 11.20
ADBE 180119C00092500 C 01/19/18 92.5 8.55 10.85
ADBE 180119C00095000 C 01/19/18 95.0 7.60 9.05
ADBE 180119C00097500 C 01/19/18 97.5 6.85 8.65
ADBE 180119C00100000 C 01/19/18 100.0 6.20 7.60
ADBE 180119C00105000 C 01/19/18 105.0 5.65 6.75
ADBE 180119C00110000 C 01/19/18 110.0 4.45 5.55
ADBE 180119C00115000 C 01/19/18 115.0 3.65 4.40
ADBE 180119C00120000 C 01/19/18 120.0 2.95 3.90
ADBE 180119C00125000 C 01/19/18 125.0 2.54 3.25
ADBE 180119C00130000 C 01/19/18 130.0 1.79 2.57
ADBE 180119C00135000 C 01/19/18 135.0 1.46 2.21
ADBE 180119C00140000 C 01/19/18 140.0 1.19 1.89
ADBE 180119P00040000 P 01/19/18 40.0 1.45 2.01
ADBE 180119P00042500 P 01/19/18 42.5 1.73 2.35
ADBE 180119P00045000 P 01/19/18 45.0 2.08 2.71
ADBE 180119P00047500 P 01/19/18 47.5 2.47 3.20
ADBE 180119P00050000 P 01/19/18 50.0 2.96 3.80
ADBE 180119P00055000 P 01/19/18 55.0 4.20 4.70
ADBE 180119P00060000 P 01/19/18 60.0 4.75 6.10
ADBE 180119P00065000 P 01/19/18 65.0 6.95 7.80
ADBE 180119P00070000 P 01/19/18 70.0 8.90 9.70
ADBE 180119P00072500 P 01/19/18 72.5 9.85 10.80
ADBE 180119P00075000 P 01/19/18 75.0 10.90 11.80
ADBE 180119P00077500 P 01/19/18 77.5 12.15 13.10
ADBE 180119P00080000 P 01/19/18 80.0 13.30 14.35
ADBE 180119P00082500 P 01/19/18 82.5 14.60 15.60
ADBE 180119P00085000 P 01/19/18 85.0 16.05 17.55
ADBE 180119P00087500 P 01/19/18 87.5 17.55 19.05
ADBE 180119P00090000 P 01/19/18 90.0 19.20 20.70
ADBE 180119P00092500 P 01/19/18 92.5 20.80 22.30
ADBE 180119P00095000 P 01/19/18 95.0 22.45 24.15
ADBE 180119P00097500 P 01/19/18 97.5 24.15 25.85
ADBE 180119P00100000 P 01/19/18 100.0 26.05 27.85
ADBE 180119P00105000 P 01/19/18 105.0 29.55 31.65
ADBE 180119P00110000 P 01/19/18 110.0 32.40 35.75
ADBE 180119P00115000 P 01/19/18 115.0 36.60 39.85
ADBE 180119P00120000 P 01/19/18 120.0 40.90 44.35
ADBE 180119P00125000 P 01/19/18 125.0 45.25 48.80
ADBE 180119P00130000 P 01/19/18 130.0 51.35 53.45
ADBE 180119P00135000 P 01/19/18 135.0 55.20 58.95
ADBE 180119P00140000 P 01/19/18 140.0 59.95 63.55

OPRA data is delayed 15 minutes.