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 (2014-05-16)Premium Content

Adobe Systems (ADBE)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 140816C00055000 C 08/16/14 55.0 14.00 14.85
ADBE 140816C00060000 C 08/16/14 60.0 9.00 9.80
ADBE 140816C00062500 C 08/16/14 62.5 6.55 7.40
ADBE 140816C00065000 C 08/16/14 65.0 4.20 4.85
ADBE 140816C00067500 C 08/16/14 67.5 2.26 2.41
ADBE 140816C00070000 C 08/16/14 70.0 0.84 0.89
ADBE 140816C00072500 C 08/16/14 72.5 0.23 0.28
ADBE 140816C00075000 C 08/16/14 75.0 0.07 0.09
ADBE 140816C00077500 C 08/16/14 77.5 0.00 0.04
ADBE 140816C00080000 C 08/16/14 80.0 0.00 0.05
ADBE 140816C00082500 C 08/16/14 82.5 0.00 0.03
ADBE 140816C00085000 C 08/16/14 85.0 0.00 0.03
ADBE 140816C00090000 C 08/16/14 90.0 0.00 0.03
ADBE 140816P00055000 P 08/16/14 55.0 0.00 0.03
ADBE 140816P00060000 P 08/16/14 60.0 0.00 0.05
ADBE 140816P00062500 P 08/16/14 62.5 0.06 0.11
ADBE 140816P00065000 P 08/16/14 65.0 0.21 0.25
ADBE 140816P00067500 P 08/16/14 67.5 0.63 0.67
ADBE 140816P00070000 P 08/16/14 70.0 1.69 1.78
ADBE 140816P00072500 P 08/16/14 72.5 3.45 3.70
ADBE 140816P00075000 P 08/16/14 75.0 5.20 6.10
ADBE 140816P00077500 P 08/16/14 77.5 7.60 8.55
ADBE 140816P00080000 P 08/16/14 80.0 10.10 11.05
ADBE 140816P00082500 P 08/16/14 82.5 11.00 13.65
ADBE 140816P00085000 P 08/16/14 85.0 13.50 16.10
ADBE 140816P00090000 P 08/16/14 90.0 18.50 21.15
ADBE 140920C00055000 C 09/20/14 55.0 14.15 15.05
ADBE 140920C00060000 C 09/20/14 60.0 9.50 10.05
ADBE 140920C00062500 C 09/20/14 62.5 7.40 7.65
ADBE 140920C00065000 C 09/20/14 65.0 5.35 5.70
ADBE 140920C00067500 C 09/20/14 67.5 3.80 3.95
ADBE 140920C00070000 C 09/20/14 70.0 2.46 2.58
ADBE 140920C00072500 C 09/20/14 72.5 1.49 1.59
ADBE 140920C00075000 C 09/20/14 75.0 0.85 0.93
ADBE 140920C00077500 C 09/20/14 77.5 0.45 0.51
ADBE 140920C00080000 C 09/20/14 80.0 0.25 0.29
ADBE 140920C00082500 C 09/20/14 82.5 0.13 0.19
ADBE 140920C00085000 C 09/20/14 85.0 0.07 0.12
ADBE 140920C00090000 C 09/20/14 90.0 0.01 0.07
ADBE 140920P00055000 P 09/20/14 55.0 0.16 0.21
ADBE 140920P00060000 P 09/20/14 60.0 0.47 0.54
ADBE 140920P00062500 P 09/20/14 62.5 0.79 0.86
ADBE 140920P00065000 P 09/20/14 65.0 1.28 1.40
ADBE 140920P00067500 P 09/20/14 67.5 2.09 2.21
ADBE 140920P00070000 P 09/20/14 70.0 3.25 3.40
ADBE 140920P00072500 P 09/20/14 72.5 4.80 4.90
ADBE 140920P00075000 P 09/20/14 75.0 6.55 6.85
ADBE 140920P00077500 P 09/20/14 77.5 8.60 9.00
ADBE 140920P00080000 P 09/20/14 80.0 10.05 11.30
ADBE 140920P00082500 P 09/20/14 82.5 12.35 13.70
ADBE 140920P00085000 P 09/20/14 85.0 14.75 16.10
ADBE 140920P00090000 P 09/20/14 90.0 19.90 21.05
ADBE 141018C00040000 C 10/18/14 40.0 29.00 30.35
ADBE 141018C00045000 C 10/18/14 45.0 24.05 25.35
ADBE 141018C00050000 C 10/18/14 50.0 19.05 20.45
ADBE 141018C00052500 C 10/18/14 52.5 16.70 17.95
ADBE 141018C00055000 C 10/18/14 55.0 14.30 15.35
ADBE 141018C00057500 C 10/18/14 57.5 11.95 12.90
ADBE 141018C00060000 C 10/18/14 60.0 9.75 10.40
ADBE 141018C00062500 C 10/18/14 62.5 7.75 7.95
ADBE 141018C00065000 C 10/18/14 65.0 5.90 6.10
ADBE 141018C00067500 C 10/18/14 67.5 4.25 4.45
ADBE 141018C00070000 C 10/18/14 70.0 2.96 3.10
ADBE 141018C00072500 C 10/18/14 72.5 1.96 2.05
ADBE 141018C00075000 C 10/18/14 75.0 1.24 1.32
ADBE 141018C00077500 C 10/18/14 77.5 0.75 0.82
ADBE 141018C00080000 C 10/18/14 80.0 0.44 0.49
ADBE 141018C00082500 C 10/18/14 82.5 0.25 0.33
ADBE 141018C00085000 C 10/18/14 85.0 0.14 0.20
ADBE 141018C00090000 C 10/18/14 90.0 0.04 0.11
ADBE 141018P00040000 P 10/18/14 40.0 0.01 0.05
ADBE 141018P00045000 P 10/18/14 45.0 0.03 0.09
ADBE 141018P00050000 P 10/18/14 50.0 0.10 0.15
ADBE 141018P00052500 P 10/18/14 52.5 0.16 0.22
ADBE 141018P00055000 P 10/18/14 55.0 0.30 0.34
ADBE 141018P00057500 P 10/18/14 57.5 0.42 0.51
ADBE 141018P00060000 P 10/18/14 60.0 0.68 0.79
ADBE 141018P00062500 P 10/18/14 62.5 1.11 1.21
ADBE 141018P00065000 P 10/18/14 65.0 1.73 1.80
ADBE 141018P00067500 P 10/18/14 67.5 2.58 2.68
ADBE 141018P00070000 P 10/18/14 70.0 3.70 3.85
ADBE 141018P00072500 P 10/18/14 72.5 5.25 5.40
ADBE 141018P00075000 P 10/18/14 75.0 7.00 7.15
ADBE 141018P00077500 P 10/18/14 77.5 9.00 9.25
ADBE 141018P00080000 P 10/18/14 80.0 10.95 11.45
ADBE 141018P00082500 P 10/18/14 82.5 12.15 13.75
ADBE 141018P00085000 P 10/18/14 85.0 14.90 16.20
ADBE 141018P00090000 P 10/18/14 90.0 19.95 21.15
ADBE 150117C00018000 C 01/17/15 18.0 50.10 53.15
ADBE 150117C00020000 C 01/17/15 20.0 48.40 50.85
ADBE 150117C00023000 C 01/17/15 23.0 45.60 48.55
ADBE 150117C00025000 C 01/17/15 25.0 43.75 46.10
ADBE 150117C00028000 C 01/17/15 28.0 40.20 43.45
ADBE 150117C00030000 C 01/17/15 30.0 38.85 41.60
ADBE 150117C00032000 C 01/17/15 32.0 36.95 39.60
ADBE 150117C00035000 C 01/17/15 35.0 34.00 36.65
ADBE 150117C00037000 C 01/17/15 37.0 32.10 34.35
ADBE 150117C00040000 C 01/17/15 40.0 29.15 31.45
ADBE 150117C00042000 C 01/17/15 42.0 27.10 29.25
ADBE 150117C00045000 C 01/17/15 45.0 24.10 26.60
ADBE 150117C00047000 C 01/17/15 47.0 22.35 24.70
ADBE 150117C00050000 C 01/17/15 50.0 19.50 20.65
ADBE 150117C00052500 C 01/17/15 52.5 17.25 18.30
ADBE 150117C00055000 C 01/17/15 55.0 14.90 16.05
ADBE 150117C00057500 C 01/17/15 57.5 13.00 13.55
ADBE 150117C00060000 C 01/17/15 60.0 10.95 11.25
ADBE 150117C00062500 C 01/17/15 62.5 9.10 9.25
ADBE 150117C00065000 C 01/17/15 65.0 7.40 7.55
ADBE 150117C00067500 C 01/17/15 67.5 5.90 6.10
ADBE 150117C00070000 C 01/17/15 70.0 4.60 4.75
ADBE 150117C00072500 C 01/17/15 72.5 3.50 3.70
ADBE 150117C00075000 C 01/17/15 75.0 2.66 2.78
ADBE 150117C00077500 C 01/17/15 77.5 1.98 2.08
ADBE 150117C00080000 C 01/17/15 80.0 1.45 1.53
ADBE 150117C00082500 C 01/17/15 82.5 1.06 1.13
ADBE 150117C00085000 C 01/17/15 85.0 0.73 0.84
ADBE 150117C00090000 C 01/17/15 90.0 0.41 0.46
ADBE 150117C00095000 C 01/17/15 95.0 0.19 0.26
ADBE 150117C00100000 C 01/17/15 100.0 0.09 0.16
ADBE 150117P00018000 P 01/17/15 18.0 0.00 0.02
ADBE 150117P00020000 P 01/17/15 20.0 0.00 0.02
ADBE 150117P00023000 P 01/17/15 23.0 0.00 0.14
ADBE 150117P00025000 P 01/17/15 25.0 0.00 0.03
ADBE 150117P00028000 P 01/17/15 28.0 0.00 0.14
ADBE 150117P00030000 P 01/17/15 30.0 0.00 0.11
ADBE 150117P00032000 P 01/17/15 32.0 0.01 0.07
ADBE 150117P00035000 P 01/17/15 35.0 0.03 0.09
ADBE 150117P00037000 P 01/17/15 37.0 0.06 0.12
ADBE 150117P00040000 P 01/17/15 40.0 0.11 0.18
ADBE 150117P00042000 P 01/17/15 42.0 0.14 0.22
ADBE 150117P00045000 P 01/17/15 45.0 0.22 0.31
ADBE 150117P00047000 P 01/17/15 47.0 0.29 0.38
ADBE 150117P00050000 P 01/17/15 50.0 0.45 0.57
ADBE 150117P00052500 P 01/17/15 52.5 0.62 0.74
ADBE 150117P00055000 P 01/17/15 55.0 0.92 1.02
ADBE 150117P00057500 P 01/17/15 57.5 1.25 1.37
ADBE 150117P00060000 P 01/17/15 60.0 1.75 1.84
ADBE 150117P00062500 P 01/17/15 62.5 2.36 2.46
ADBE 150117P00065000 P 01/17/15 65.0 3.15 3.25
ADBE 150117P00067500 P 01/17/15 67.5 4.10 4.25
ADBE 150117P00070000 P 01/17/15 70.0 5.30 5.45
ADBE 150117P00072500 P 01/17/15 72.5 6.70 6.90
ADBE 150117P00075000 P 01/17/15 75.0 8.35 8.50
ADBE 150117P00077500 P 01/17/15 77.5 10.10 10.35
ADBE 150117P00080000 P 01/17/15 80.0 12.15 12.30
ADBE 150117P00082500 P 01/17/15 82.5 14.15 14.50
ADBE 150117P00085000 P 01/17/15 85.0 15.65 16.75
ADBE 150117P00090000 P 01/17/15 90.0 20.20 21.35
ADBE 150117P00095000 P 01/17/15 95.0 24.40 26.25
ADBE 150117P00100000 P 01/17/15 100.0 29.30 31.30
ADBE 160115C00025000 C 01/15/16 25.0 42.65 47.10
ADBE 160115C00030000 C 01/15/16 30.0 38.85 42.55
ADBE 160115C00033000 C 01/15/16 33.0 34.95 39.40
ADBE 160115C00035000 C 01/15/16 35.0 33.40 37.40
ADBE 160115C00038000 C 01/15/16 38.0 31.85 34.65
ADBE 160115C00040000 C 01/15/16 40.0 30.20 32.85
ADBE 160115C00043000 C 01/15/16 43.0 27.55 30.15
ADBE 160115C00045000 C 01/15/16 45.0 25.70 28.50
ADBE 160115C00047000 C 01/15/16 47.0 24.05 26.80
ADBE 160115C00050000 C 01/15/16 50.0 21.25 24.15
ADBE 160115C00052500 C 01/15/16 52.5 19.40 21.00
ADBE 160115C00055000 C 01/15/16 55.0 17.80 19.10
ADBE 160115C00057500 C 01/15/16 57.5 16.05 17.30
ADBE 160115C00060000 C 01/15/16 60.0 14.40 15.40
ADBE 160115C00062500 C 01/15/16 62.5 12.90 13.35
ADBE 160115C00065000 C 01/15/16 65.0 11.45 12.20
ADBE 160115C00067500 C 01/15/16 67.5 10.10 10.55
ADBE 160115C00070000 C 01/15/16 70.0 8.90 9.20
ADBE 160115C00072500 C 01/15/16 72.5 7.80 8.10
ADBE 160115C00075000 C 01/15/16 75.0 6.80 7.10
ADBE 160115C00077500 C 01/15/16 77.5 5.90 6.25
ADBE 160115C00080000 C 01/15/16 80.0 5.10 5.40
ADBE 160115C00082500 C 01/15/16 82.5 4.40 4.70
ADBE 160115C00085000 C 01/15/16 85.0 3.80 4.05
ADBE 160115C00090000 C 01/15/16 90.0 2.82 3.00
ADBE 160115C00095000 C 01/15/16 95.0 2.05 2.24
ADBE 160115C00100000 C 01/15/16 100.0 1.49 1.66
ADBE 160115C00105000 C 01/15/16 105.0 0.94 1.25
ADBE 160115P00025000 P 01/15/16 25.0 0.13 0.25
ADBE 160115P00030000 P 01/15/16 30.0 0.25 0.40
ADBE 160115P00033000 P 01/15/16 33.0 0.37 0.53
ADBE 160115P00035000 P 01/15/16 35.0 0.47 0.64
ADBE 160115P00038000 P 01/15/16 38.0 0.66 0.83
ADBE 160115P00040000 P 01/15/16 40.0 0.81 0.99
ADBE 160115P00043000 P 01/15/16 43.0 1.12 1.30
ADBE 160115P00045000 P 01/15/16 45.0 1.36 1.55
ADBE 160115P00047000 P 01/15/16 47.0 1.64 1.85
ADBE 160115P00050000 P 01/15/16 50.0 2.15 2.35
ADBE 160115P00052500 P 01/15/16 52.5 2.67 2.89
ADBE 160115P00055000 P 01/15/16 55.0 3.25 3.50
ADBE 160115P00057500 P 01/15/16 57.5 3.95 4.20
ADBE 160115P00060000 P 01/15/16 60.0 4.75 5.00
ADBE 160115P00062500 P 01/15/16 62.5 5.65 5.95
ADBE 160115P00065000 P 01/15/16 65.0 6.65 6.95
ADBE 160115P00067500 P 01/15/16 67.5 7.80 8.10
ADBE 160115P00070000 P 01/15/16 70.0 9.05 9.35
ADBE 160115P00072500 P 01/15/16 72.5 10.45 10.75
ADBE 160115P00075000 P 01/15/16 75.0 11.95 12.25
ADBE 160115P00077500 P 01/15/16 77.5 13.55 13.85
ADBE 160115P00080000 P 01/15/16 80.0 15.25 15.55
ADBE 160115P00082500 P 01/15/16 82.5 17.05 17.35
ADBE 160115P00085000 P 01/15/16 85.0 18.90 19.30
ADBE 160115P00090000 P 01/15/16 90.0 22.90 23.30
ADBE 160115P00095000 P 01/15/16 95.0 26.45 28.10
ADBE 160115P00100000 P 01/15/16 100.0 29.65 32.20
ADBE 160115P00105000 P 01/15/16 105.0 34.05 37.35

OPRA data is delayed 15 minutes.