ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
71.02 Down -1.03 -1.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.ADBE4IKC055000 14.92 +14.92 NA 1.03 15.150 17.05 2 2
60.000 126.2.ADBE4IKC060000 10.13 +10.13 NA 0.38 11.100 11.4 1 1
62.500 126.2.ADBE4IKC062500 NA NA NA NA 8.700 9 NA NA
65.000 126.2.ADBE4IKC065000 7.00 +0.83 +13.45% 0.68 6.400 6.7 6 107
67.500 126.2.ADBE4IKC067500 4.19 +0.34 +8.83% 0.98 4.300 4.5 30 141
70.000 126.2.ADBE4IKC070000 2.51 -0.84 -25.07% 1.73 2.670 2.75 120 963
72.500 126.2.ADBE4IKC072500 1.43 -0.46 -24.34% 1.46 1.430 1.46 13 864
75.000 126.2.ADBE4IKC075000 0.70 -0.30 -30.00% 0.7 0.680 0.7 853 2,330
77.500 126.2.ADBE4IKC077500 0.31 -0.15 -32.61% 0.33 0.300 0.33 13 274
80.000 126.2.ADBE4IKC080000 0.21 +0.05 +31.25% 0.18 0.120 0.18 1 844
82.500 126.2.ADBE4IKC082500 0.10 +0.02 +25.00% 0.12 0.040 0.12 1 51
85.000 126.2.ADBE4IKC085000 0.06 +0.01 +20.00% 0.08 0.010 0.08 1 40
90.000 126.2.ADBE4IKC090000 0.03 -0.04 -57.14% 0.04 NA 0.04 12 12
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.ADBE4UKC055000 0.04 -0.01 -20.00% 0.06 0.020 0.06 27 178
60.000 126.2.ADBE4UKC060000 0.14 -0.02 -12.50% 0.15 0.120 0.15 28 308
62.500 126.2.ADBE4UKC062500 0.27 +0.04 +17.39% 0.27 0.230 0.27 13 391
65.000 126.2.ADBE4UKC065000 0.48 +0.08 +20.00% 0.48 0.450 0.48 41 585
67.500 126.2.ADBE4UKC067500 0.88 +0.16 +22.22% 0.89 0.840 0.89 25 776
70.000 126.2.ADBE4UKC070000 1.63 +0.29 +21.64% 1.67 1.630 1.67 20 493
72.500 126.2.ADBE4UKC072500 2.83 +0.41 +16.94% 1.44 2.870 2.92 5 143
75.000 126.2.ADBE4UKC075000 4.80 -0.90 -15.79% 0.67 4.500 4.65 36 211
77.500 126.2.ADBE4UKC077500 9.36 +2.86 +44.00% 0.37 6.600 6.85 1 11
80.000 126.2.ADBE4UKC080000 8.50 +8.50 NA 0.22 8.900 9.2 35 35
82.500 126.2.ADBE4UKC082500 9.95 +9.95 NA 0.12 11.300 11.6 8 8
85.000 126.2.ADBE4UKC085000 NA NA NA NA 13.800 14.1 NA NA
90.000 126.2.ADBE4UKC090000 NA NA NA NA 18.500 19.1 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:14 AM ET