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 (2015-05-15)Premium Content

Adobe Systems (ADBE)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 150619C00040000 C 06/19/15 40.0 39.40 41.30
ADBE 150619C00042500 C 06/19/15 42.5 36.90 38.50
ADBE 150619C00045000 C 06/19/15 45.0 34.40 36.30
ADBE 150619C00047500 C 06/19/15 47.5 31.90 34.05
ADBE 150619C00050000 C 06/19/15 50.0 29.75 31.20
ADBE 150619C00055000 C 06/19/15 55.0 24.75 26.20
ADBE 150619C00060000 C 06/19/15 60.0 20.00 20.80
ADBE 150619C00065000 C 06/19/15 65.0 15.00 15.95
ADBE 150619C00067500 C 06/19/15 67.5 12.55 13.40
ADBE 150619C00070000 C 06/19/15 70.0 10.15 11.00
ADBE 150619C00072500 C 06/19/15 72.5 7.90 8.25
ADBE 150619C00075000 C 06/19/15 75.0 5.75 5.85
ADBE 150619C00077500 C 06/19/15 77.5 3.85 3.95
ADBE 150619C00080000 C 06/19/15 80.0 2.32 2.38
ADBE 150619C00082500 C 06/19/15 82.5 1.27 1.31
ADBE 150619C00085000 C 06/19/15 85.0 0.63 0.66
ADBE 150619C00090000 C 06/19/15 90.0 0.13 0.16
ADBE 150619C00095000 C 06/19/15 95.0 0.03 0.07
ADBE 150619C00100000 C 06/19/15 100.0 0.01 0.04
ADBE 150619C00105000 C 06/19/15 105.0 0.00 0.03
ADBE 150619C00110000 C 06/19/15 110.0 0.00 0.02
ADBE 150619P00040000 P 06/19/15 40.0 0.00 0.02
ADBE 150619P00042500 P 06/19/15 42.5 0.00 0.02
ADBE 150619P00045000 P 06/19/15 45.0 0.00 0.02
ADBE 150619P00047500 P 06/19/15 47.5 0.00 0.02
ADBE 150619P00050000 P 06/19/15 50.0 0.00 0.02
ADBE 150619P00055000 P 06/19/15 55.0 0.00 0.03
ADBE 150619P00060000 P 06/19/15 60.0 0.02 0.05
ADBE 150619P00065000 P 06/19/15 65.0 0.08 0.10
ADBE 150619P00067500 P 06/19/15 67.5 0.14 0.15
ADBE 150619P00070000 P 06/19/15 70.0 0.22 0.25
ADBE 150619P00072500 P 06/19/15 72.5 0.40 0.42
ADBE 150619P00075000 P 06/19/15 75.0 0.72 0.75
ADBE 150619P00077500 P 06/19/15 77.5 1.31 1.35
ADBE 150619P00080000 P 06/19/15 80.0 2.28 2.33
ADBE 150619P00082500 P 06/19/15 82.5 3.70 3.80
ADBE 150619P00085000 P 06/19/15 85.0 5.55 5.65
ADBE 150619P00090000 P 06/19/15 90.0 9.35 10.25
ADBE 150619P00095000 P 06/19/15 95.0 14.10 15.15
ADBE 150619P00100000 P 06/19/15 100.0 19.00 20.25
ADBE 150619P00105000 P 06/19/15 105.0 23.50 25.65
ADBE 150619P00110000 P 06/19/15 110.0 28.75 30.65
ADBE 150717C00042500 C 07/17/15 42.5 36.60 38.75
ADBE 150717C00045000 C 07/17/15 45.0 34.10 36.25
ADBE 150717C00047500 C 07/17/15 47.5 31.55 33.70
ADBE 150717C00050000 C 07/17/15 50.0 29.80 30.80
ADBE 150717C00055000 C 07/17/15 55.0 24.50 26.25
ADBE 150717C00060000 C 07/17/15 60.0 19.75 21.15
ADBE 150717C00062500 C 07/17/15 62.5 17.35 18.70
ADBE 150717C00065000 C 07/17/15 65.0 15.10 16.00
ADBE 150717C00067500 C 07/17/15 67.5 12.70 13.75
ADBE 150717C00070000 C 07/17/15 70.0 10.45 10.85
ADBE 150717C00072500 C 07/17/15 72.5 8.25 8.60
ADBE 150717C00075000 C 07/17/15 75.0 6.20 6.35
ADBE 150717C00077500 C 07/17/15 77.5 4.40 4.50
ADBE 150717C00080000 C 07/17/15 80.0 2.94 3.00
ADBE 150717C00082500 C 07/17/15 82.5 1.79 1.85
ADBE 150717C00085000 C 07/17/15 85.0 1.03 1.08
ADBE 150717C00087500 C 07/17/15 87.5 0.55 0.59
ADBE 150717C00090000 C 07/17/15 90.0 0.28 0.32
ADBE 150717C00095000 C 07/17/15 95.0 0.07 0.09
ADBE 150717P00042500 P 07/17/15 42.5 0.00 0.02
ADBE 150717P00045000 P 07/17/15 45.0 0.00 0.03
ADBE 150717P00047500 P 07/17/15 47.5 0.00 0.03
ADBE 150717P00050000 P 07/17/15 50.0 0.01 0.04
ADBE 150717P00055000 P 07/17/15 55.0 0.02 0.08
ADBE 150717P00060000 P 07/17/15 60.0 0.07 0.12
ADBE 150717P00062500 P 07/17/15 62.5 0.13 0.16
ADBE 150717P00065000 P 07/17/15 65.0 0.20 0.23
ADBE 150717P00067500 P 07/17/15 67.5 0.32 0.36
ADBE 150717P00070000 P 07/17/15 70.0 0.49 0.54
ADBE 150717P00072500 P 07/17/15 72.5 0.75 0.80
ADBE 150717P00075000 P 07/17/15 75.0 1.18 1.23
ADBE 150717P00077500 P 07/17/15 77.5 1.86 1.92
ADBE 150717P00080000 P 07/17/15 80.0 2.86 2.92
ADBE 150717P00082500 P 07/17/15 82.5 4.20 4.30
ADBE 150717P00085000 P 07/17/15 85.0 5.90 6.05
ADBE 150717P00087500 P 07/17/15 87.5 7.80 8.15
ADBE 150717P00090000 P 07/17/15 90.0 9.95 10.35
ADBE 150717P00095000 P 07/17/15 95.0 13.10 15.50
ADBE 151016C00047500 C 10/16/15 47.5 32.10 34.50
ADBE 151016C00050000 C 10/16/15 50.0 29.65 32.00
ADBE 151016C00055000 C 10/16/15 55.0 24.75 27.10
ADBE 151016C00060000 C 10/16/15 60.0 20.10 21.55
ADBE 151016C00065000 C 10/16/15 65.0 15.85 16.25
ADBE 151016C00070000 C 10/16/15 70.0 11.55 11.75
ADBE 151016C00072500 C 10/16/15 72.5 9.65 10.00
ADBE 151016C00075000 C 10/16/15 75.0 7.90 8.05
ADBE 151016C00077500 C 10/16/15 77.5 6.30 6.45
ADBE 151016C00080000 C 10/16/15 80.0 4.90 5.05
ADBE 151016C00082500 C 10/16/15 82.5 3.75 3.90
ADBE 151016C00085000 C 10/16/15 85.0 2.80 2.90
ADBE 151016C00087500 C 10/16/15 87.5 2.05 2.13
ADBE 151016C00090000 C 10/16/15 90.0 1.46 1.55
ADBE 151016C00095000 C 10/16/15 95.0 0.70 0.79
ADBE 151016C00100000 C 10/16/15 100.0 0.32 0.40
ADBE 151016C00105000 C 10/16/15 105.0 0.16 0.22
ADBE 151016C00110000 C 10/16/15 110.0 0.06 0.14
ADBE 151016C00115000 C 10/16/15 115.0 0.03 0.09
ADBE 151016P00047500 P 10/16/15 47.5 0.07 0.13
ADBE 151016P00050000 P 10/16/15 50.0 0.10 0.16
ADBE 151016P00055000 P 10/16/15 55.0 0.20 0.26
ADBE 151016P00060000 P 10/16/15 60.0 0.38 0.45
ADBE 151016P00065000 P 10/16/15 65.0 0.76 0.82
ADBE 151016P00070000 P 10/16/15 70.0 1.46 1.54
ADBE 151016P00072500 P 10/16/15 72.5 2.02 2.09
ADBE 151016P00075000 P 10/16/15 75.0 2.69 2.80
ADBE 151016P00077500 P 10/16/15 77.5 3.55 3.70
ADBE 151016P00080000 P 10/16/15 80.0 4.70 4.85
ADBE 151016P00082500 P 10/16/15 82.5 6.00 6.15
ADBE 151016P00085000 P 10/16/15 85.0 7.55 7.70
ADBE 151016P00087500 P 10/16/15 87.5 9.30 9.45
ADBE 151016P00090000 P 10/16/15 90.0 11.25 11.40
ADBE 151016P00095000 P 10/16/15 95.0 15.30 15.70
ADBE 151016P00100000 P 10/16/15 100.0 19.30 20.70
ADBE 151016P00105000 P 10/16/15 105.0 24.00 26.10
ADBE 151016P00110000 P 10/16/15 110.0 28.85 31.05
ADBE 151016P00115000 P 10/16/15 115.0 33.25 36.55
ADBE 160115C00025000 C 01/15/16 25.0 53.65 56.20
ADBE 160115C00030000 C 01/15/16 30.0 49.45 51.95
ADBE 160115C00033000 C 01/15/16 33.0 46.95 48.35
ADBE 160115C00035000 C 01/15/16 35.0 44.55 47.00
ADBE 160115C00038000 C 01/15/16 38.0 42.00 43.35
ADBE 160115C00040000 C 01/15/16 40.0 40.15 41.25
ADBE 160115C00043000 C 01/15/16 43.0 36.75 38.15
ADBE 160115C00045000 C 01/15/16 45.0 34.80 36.20
ADBE 160115C00047000 C 01/15/16 47.0 32.80 34.65
ADBE 160115C00050000 C 01/15/16 50.0 30.35 31.35
ADBE 160115C00052500 C 01/15/16 52.5 28.00 28.95
ADBE 160115C00055000 C 01/15/16 55.0 25.65 26.60
ADBE 160115C00057500 C 01/15/16 57.5 23.30 24.25
ADBE 160115C00060000 C 01/15/16 60.0 20.55 21.95
ADBE 160115C00062500 C 01/15/16 62.5 18.80 19.25
ADBE 160115C00065000 C 01/15/16 65.0 16.80 17.10
ADBE 160115C00067500 C 01/15/16 67.5 14.75 14.95
ADBE 160115C00070000 C 01/15/16 70.0 12.85 13.15
ADBE 160115C00072500 C 01/15/16 72.5 11.00 11.25
ADBE 160115C00075000 C 01/15/16 75.0 9.35 9.50
ADBE 160115C00077500 C 01/15/16 77.5 7.85 8.00
ADBE 160115C00080000 C 01/15/16 80.0 6.50 6.60
ADBE 160115C00082500 C 01/15/16 82.5 5.25 5.40
ADBE 160115C00085000 C 01/15/16 85.0 4.25 4.40
ADBE 160115C00087500 C 01/15/16 87.5 3.40 3.50
ADBE 160115C00090000 C 01/15/16 90.0 2.68 2.78
ADBE 160115C00095000 C 01/15/16 95.0 1.60 1.73
ADBE 160115C00100000 C 01/15/16 100.0 0.90 1.04
ADBE 160115C00105000 C 01/15/16 105.0 0.51 0.61
ADBE 160115C00110000 C 01/15/16 110.0 0.28 0.37
ADBE 160115C00115000 C 01/15/16 115.0 0.15 0.24
ADBE 160115P00025000 P 01/15/16 25.0 0.00 0.04
ADBE 160115P00030000 P 01/15/16 30.0 0.01 0.09
ADBE 160115P00033000 P 01/15/16 33.0 0.03 0.10
ADBE 160115P00035000 P 01/15/16 35.0 0.04 0.12
ADBE 160115P00038000 P 01/15/16 38.0 0.08 0.15
ADBE 160115P00040000 P 01/15/16 40.0 0.10 0.18
ADBE 160115P00043000 P 01/15/16 43.0 0.15 0.23
ADBE 160115P00045000 P 01/15/16 45.0 0.19 0.27
ADBE 160115P00047000 P 01/15/16 47.0 0.24 0.32
ADBE 160115P00050000 P 01/15/16 50.0 0.33 0.43
ADBE 160115P00052500 P 01/15/16 52.5 0.43 0.53
ADBE 160115P00055000 P 01/15/16 55.0 0.55 0.66
ADBE 160115P00057500 P 01/15/16 57.5 0.73 0.81
ADBE 160115P00060000 P 01/15/16 60.0 0.93 1.02
ADBE 160115P00062500 P 01/15/16 62.5 1.21 1.29
ADBE 160115P00065000 P 01/15/16 65.0 1.55 1.65
ADBE 160115P00067500 P 01/15/16 67.5 1.99 2.10
ADBE 160115P00070000 P 01/15/16 70.0 2.53 2.65
ADBE 160115P00072500 P 01/15/16 72.5 3.20 3.35
ADBE 160115P00075000 P 01/15/16 75.0 4.00 4.20
ADBE 160115P00077500 P 01/15/16 77.5 4.95 5.15
ADBE 160115P00080000 P 01/15/16 80.0 6.10 6.30
ADBE 160115P00082500 P 01/15/16 82.5 7.40 7.70
ADBE 160115P00085000 P 01/15/16 85.0 8.85 9.10
ADBE 160115P00087500 P 01/15/16 87.5 10.50 10.80
ADBE 160115P00090000 P 01/15/16 90.0 12.30 12.55
ADBE 160115P00095000 P 01/15/16 95.0 16.05 16.55
ADBE 160115P00100000 P 01/15/16 100.0 20.45 20.85
ADBE 160115P00105000 P 01/15/16 105.0 24.65 25.65
ADBE 160115P00110000 P 01/15/16 110.0 29.35 30.35
ADBE 160115P00115000 P 01/15/16 115.0 33.45 35.15
ADBE 170120C00035000 C 01/20/17 35.0 44.25 48.00
ADBE 170120C00037500 C 01/20/17 37.5 41.90 45.65
ADBE 170120C00040000 C 01/20/17 40.0 39.50 42.25
ADBE 170120C00042500 C 01/20/17 42.5 37.20 41.20
ADBE 170120C00045000 C 01/20/17 45.0 34.95 38.95
ADBE 170120C00047500 C 01/20/17 47.5 32.70 36.70
ADBE 170120C00050000 C 01/20/17 50.0 30.55 33.30
ADBE 170120C00055000 C 01/20/17 55.0 27.70 28.35
ADBE 170120C00060000 C 01/20/17 60.0 23.80 24.35
ADBE 170120C00062500 C 01/20/17 62.5 21.90 22.50
ADBE 170120C00065000 C 01/20/17 65.0 20.05 20.70
ADBE 170120C00067500 C 01/20/17 67.5 18.40 18.90
ADBE 170120C00070000 C 01/20/17 70.0 16.80 17.30
ADBE 170120C00072500 C 01/20/17 72.5 15.25 15.75
ADBE 170120C00075000 C 01/20/17 75.0 13.60 14.25
ADBE 170120C00077500 C 01/20/17 77.5 12.35 12.85
ADBE 170120C00080000 C 01/20/17 80.0 11.05 11.65
ADBE 170120C00082500 C 01/20/17 82.5 9.85 10.40
ADBE 170120C00085000 C 01/20/17 85.0 8.75 9.40
ADBE 170120C00087500 C 01/20/17 87.5 7.75 8.35
ADBE 170120C00090000 C 01/20/17 90.0 6.80 7.45
ADBE 170120C00095000 C 01/20/17 95.0 5.25 5.85
ADBE 170120C00100000 C 01/20/17 100.0 4.05 4.55
ADBE 170120C00105000 C 01/20/17 105.0 3.05 3.55
ADBE 170120C00110000 C 01/20/17 110.0 2.30 2.76
ADBE 170120C00115000 C 01/20/17 115.0 1.53 2.16
ADBE 170120P00035000 P 01/20/17 35.0 0.37 0.59
ADBE 170120P00037500 P 01/20/17 37.5 0.47 0.71
ADBE 170120P00040000 P 01/20/17 40.0 0.58 0.86
ADBE 170120P00042500 P 01/20/17 42.5 0.75 1.01
ADBE 170120P00045000 P 01/20/17 45.0 0.94 1.22
ADBE 170120P00047500 P 01/20/17 47.5 1.15 1.45
ADBE 170120P00050000 P 01/20/17 50.0 1.42 1.70
ADBE 170120P00055000 P 01/20/17 55.0 1.88 2.37
ADBE 170120P00060000 P 01/20/17 60.0 3.00 3.35
ADBE 170120P00062500 P 01/20/17 62.5 3.55 3.90
ADBE 170120P00065000 P 01/20/17 65.0 4.20 4.60
ADBE 170120P00067500 P 01/20/17 67.5 4.90 5.30
ADBE 170120P00070000 P 01/20/17 70.0 5.75 6.15
ADBE 170120P00072500 P 01/20/17 72.5 6.65 7.05
ADBE 170120P00075000 P 01/20/17 75.0 7.65 8.05
ADBE 170120P00077500 P 01/20/17 77.5 8.75 9.20
ADBE 170120P00080000 P 01/20/17 80.0 9.90 10.35
ADBE 170120P00082500 P 01/20/17 82.5 11.20 11.70
ADBE 170120P00085000 P 01/20/17 85.0 12.55 13.10
ADBE 170120P00087500 P 01/20/17 87.5 14.05 14.55
ADBE 170120P00090000 P 01/20/17 90.0 15.60 16.20
ADBE 170120P00095000 P 01/20/17 95.0 18.95 19.65
ADBE 170120P00100000 P 01/20/17 100.0 22.70 23.45
ADBE 170120P00105000 P 01/20/17 105.0 26.75 27.40
ADBE 170120P00110000 P 01/20/17 110.0 31.05 31.65
ADBE 170120P00115000 P 01/20/17 115.0 35.55 36.25

OPRA data is delayed 15 minutes.