ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
71.90 Up +0.53 +0.74%
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 16.70 +1.78 +11.93% 0.35 16.300 17.25 11 11
60.000 126.2.ADBE4IKC060000 10.13 +10.13 NA 0.40 11.350 12.3 1 1
62.500 126.2.ADBE4IKC062500 NA NA NA NA 8.900 9.8 NA NA
65.000 126.2.ADBE4IKC065000 7.35 +0.96 +15.02% 0.55 6.600 7.45 3 104
67.500 126.2.ADBE4IKC067500 5.50 +1.31 +31.26% 0.85 4.850 5.25 42 166
70.000 126.2.ADBE4IKC070000 3.25 +0.38 +13.24% 1.25 3.050 3.15 56 1,041
72.500 126.2.ADBE4IKC072500 1.68 +0.19 +12.75% 1.68 1.650 1.68 103 979
75.000 126.2.ADBE4IKC075000 0.77 +0.09 +13.24% 0.79 0.760 0.79 75 2,632
77.500 126.2.ADBE4IKC077500 0.34 -0.02 -5.56% 0.35 0.300 0.35 12 301
80.000 126.2.ADBE4IKC080000 0.17 +0.05 +41.67% 0.16 0.120 0.16 8 847
82.500 126.2.ADBE4IKC082500 0.08 -0.02 -20.00% 0.11 0.040 0.11 10 56
85.000 126.2.ADBE4IKC085000 0.06 +0.01 +20.00% 0.08 NA 0.08 1 40
90.000 126.2.ADBE4IKC090000 0.03 unch unch 0.03 NA 0.03 20 22
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 0.02 -0.01 -33.33% 0.04 NA 0.04 5 176
60.000 126.2.ADBE4UKC060000 0.11 +0.01 +10.00% 0.14 0.060 0.14 2 301
62.500 126.2.ADBE4UKC062500 0.14 -0.04 -22.22% 0.18 0.130 0.18 2 375
65.000 126.2.ADBE4UKC065000 0.35 -0.01 -2.78% 0.33 0.260 0.33 3 743
67.500 126.2.ADBE4UKC067500 0.60 -0.08 -11.76% 0.6 0.560 0.6 46 1,413
70.000 126.2.ADBE4UKC070000 1.19 -0.16 -11.85% 1.2 1.180 1.2 185 729
72.500 126.2.ADBE4UKC072500 2.29 -0.30 -11.58% 1.69 2.240 2.29 169 500
75.000 126.2.ADBE4UKC075000 3.89 +0.04 +1.04% 0.85 3.800 3.95 154 189
77.500 126.2.ADBE4UKC077500 5.70 -3.66 -39.10% 0.85 5.700 6.45 2 11
80.000 126.2.ADBE4UKC080000 NA NA NA NA 7.950 8.85 NA 35
82.500 126.2.ADBE4UKC082500 9.95 +9.95 NA 0.75 10.350 11.35 8 8
85.000 126.2.ADBE4UKC085000 NA NA NA NA 12.850 13.8 NA NA
90.000 126.2.ADBE4UKC090000 NA NA NA NA 17.550 18.75 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 7:45 AM ET