ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
64.04Up+1.00+1.59%Today's Close  |  63.85 -0.19 -0.30% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.ADBE4DJC023000 NA NA NA NA 38.750 42.7 NA NA
24.000 126.2.ADBE4DJC024000 NA NA NA NA 37.750 41.7 NA NA
25.000 126.2.ADBE4DJC025000 34.60 +8.05 +30.32% 0.86 36.750 39.9 2 12
26.000 126.2.ADBE4DJC026000 NA NA NA NA 35.750 39.75 NA NA
27.000 126.2.ADBE4DJC027000 NA NA NA NA 34.750 38.75 NA NA
28.000 126.2.ADBE4DJC028000 NA NA NA NA 33.750 37.75 NA NA
29.000 126.2.ADBE4DJC029000 29.05 +0.20 +0.69% 0.86 32.750 35.9 2 3
30.000 126.2.ADBE4DJC030000 24.25 +1.00 +4.30% 0.86 31.750 34.9 7 7
31.000 126.2.ADBE4DJC031000 NA NA NA NA 30.750 34.55 NA NA
32.000 126.2.ADBE4DJC032000 27.40 +6.67 +32.18% 0.86 29.750 32.9 24 24
33.000 126.2.ADBE4DJC033000 25.15 +25.15 NA 0.86 28.750 31.9 3 3
34.000 126.2.ADBE4DJC034000 24.05 +24.05 NA 0.86 27.750 30.9 1 1
35.000 126.2.ADBE4DJC035000 33.10 +9.71 +41.51% 0.86 26.750 29.9 10 27
36.000 126.2.ADBE4DJC036000 21.90 +21.90 NA 0.91 25.750 28.95 9 9
37.000 126.2.ADBE4DJC037000 20.80 +0.75 +3.74% 0.56 24.800 27.6 7 7
38.000 126.2.ADBE4DJC038000 14.40 +3.20 +28.57% 0.61 23.800 26.65 10 17
39.000 126.2.ADBE4DJC039000 NA NA NA NA 22.750 26.35 NA NA
40.000 126.2.ADBE4DJC040000 23.40 +2.13 +10.01% 0.56 23.650 24.6 4 24
41.000 126.2.ADBE4DJC041000 15.10 +1.09 +7.78% 0.71 20.750 23.75 1 2
42.000 126.2.ADBE4DJC042000 16.70 -1.00 -5.65% 0.76 19.750 22.8 1 2
43.000 126.2.ADBE4DJC043000 20.55 -0.95 -4.42% 0.71 18.750 21.75 9 32
44.000 126.2.ADBE4DJC044000 22.80 +4.49 +24.52% 0.71 17.750 20.75 1 26
45.000 126.2.ADBE4DJC045000 15.15 +4.26 +39.12% 0.71 16.750 19.75 1 34
46.000 126.2.ADBE4DJC046000 14.00 -0.60 -4.11% 0.36 15.750 18.4 4 30
47.000 126.2.ADBE4DJC047000 19.30 +3.94 +25.65% 0.81 14.750 17.85 7 109
48.000 126.2.ADBE4DJC048000 16.12 +6.27 +63.65% 0.26 13.750 16.3 20 48
49.000 126.2.ADBE4DJC049000 9.85 -1.25 -11.26% 0.71 12.750 15.75 3 104
50.000 126.2.ADBE4DJC050000 14.14 +2.92 +26.03% 0.26 11.750 14.3 7 450
52.500 126.2.ADBE4DJC052500 11.50 +1.19 +11.54% 0.26 11.300 11.8 12 343
55.000 126.2.ADBE4DJC055000 8.88 +0.88 +11.00% 0.26 8.900 9.3 23 477
57.500 126.2.ADBE4DJC057500 6.68 +3.53 +112.06% 0.21 6.500 6.75 49 860
60.000 126.2.ADBE4DJC060000 4.13 +1.32 +46.98% 0.21 4.000 4.25 81 1,304
62.500 126.2.ADBE4DJC062500 1.66 +0.76 +84.44% 0.09 1.560 1.63 2,499 7,963
65.000 126.2.ADBE4DJC065000 0.01 -0.09 -90.00% 0.03 NA 0.03 33 6,351
67.500 126.2.ADBE4DJC067500 0.01 -0.04 -80.00% 0.02 0.010 0.02 2 3,264
70.000 126.2.ADBE4DJC070000 0.01 unch unch 0.01 NA 0.01 2 3,239
72.500 126.2.ADBE4DJC072500 0.01 unch unch 0.01 NA 0.01 2 5,192
75.000 126.2.ADBE4DJC075000 0.01 -0.02 -66.67% 0.01 NA 0.01 30 3,455
77.500 126.2.ADBE4DJC077500 0.05 +0.03 +150.00% 0.03 NA 0.03 1 437
80.000 126.2.ADBE4DJC080000 0.03 +0.01 +50.00% 0.03 NA 0.03 10 619
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.ADBE4PJC023000 NA NA NA NA NA 0.03 NA NA
24.000 126.2.ADBE4PJC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.ADBE4PJC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.ADBE4PJC026000 0.01 -0.04 -80.00% 0.03 NA 0.03 44 44
27.000 126.2.ADBE4PJC027000 0.06 unch unch 0.03 NA 0.03 22 37
28.000 126.2.ADBE4PJC028000 0.02 +0.02 NA 0.03 NA 0.03 1 1
29.000 126.2.ADBE4PJC029000 0.01 -0.08 -88.89% 0.03 NA 0.03 5 5
30.000 126.2.ADBE4PJC030000 0.03 +0.03 NA 0.03 NA 0.03 11 11
31.000 126.2.ADBE4PJC031000 0.03 -0.01 -25.00% 0.03 NA 0.03 18 18
32.000 126.2.ADBE4PJC032000 0.03 unch unch 0.03 NA 0.03 11 46
33.000 126.2.ADBE4PJC033000 0.03 unch unch 0.03 NA 0.03 1 14
34.000 126.2.ADBE4PJC034000 0.03 unch unch 0.03 NA 0.03 2 28
35.000 126.2.ADBE4PJC035000 0.03 unch unch 0.03 NA 0.03 3 139
36.000 126.2.ADBE4PJC036000 0.03 -0.01 -25.00% 0.03 NA 0.03 2 66
37.000 126.2.ADBE4PJC037000 0.03 -0.01 -25.00% 0.03 NA 0.03 1 16
38.000 126.2.ADBE4PJC038000 0.03 -0.01 -25.00% 0.03 NA 0.03 9 55
39.000 126.2.ADBE4PJC039000 0.03 unch unch 0.03 NA 0.03 10 62
40.000 126.2.ADBE4PJC040000 0.03 unch unch 0.03 NA 0.03 4 153
41.000 126.2.ADBE4PJC041000 0.03 -0.02 -40.00% 0.03 NA 0.03 2 10
42.000 126.2.ADBE4PJC042000 0.03 +0.01 +50.00% 0.03 NA 0.03 17 67
43.000 126.2.ADBE4PJC043000 0.11 -0.06 -35.29% 0.03 NA 0.03 1 32
44.000 126.2.ADBE4PJC044000 0.04 -0.13 -76.47% 0.03 NA 0.03 16 331
45.000 126.2.ADBE4PJC045000 0.04 unch unch 0.03 NA 0.03 10 808
46.000 126.2.ADBE4PJC046000 0.04 +0.01 +33.33% 0.03 NA 0.03 11 154
47.000 126.2.ADBE4PJC047000 0.04 -0.01 -20.00% 0.03 NA 0.03 6 116
48.000 126.2.ADBE4PJC048000 0.02 -0.02 -50.00% 0.03 NA 0.03 4 184
49.000 126.2.ADBE4PJC049000 0.04 +0.01 +33.33% 0.03 NA 0.03 24 440
50.000 126.2.ADBE4PJC050000 0.03 -0.23 -88.46% 0.03 NA 0.03 10 689
52.500 126.2.ADBE4PJC052500 0.04 unch unch 0.03 NA 0.03 49 342
55.000 126.2.ADBE4PJC055000 0.06 -0.03 -33.33% 0.03 NA 0.03 12 1,920
57.500 126.2.ADBE4PJC057500 0.01 unch unch 0.03 NA 0.03 8 1,685
60.000 126.2.ADBE4PJC060000 0.01 -0.04 -80.00% 0.03 NA 0.03 22 6,927
62.500 126.2.ADBE4PJC062500 0.02 -0.31 -93.94% 0.01 NA 0.01 144 2,461
65.000 126.2.ADBE4PJC065000 0.78 -1.46 -65.18% -0.07 0.760 0.89 96 15,134
67.500 126.2.ADBE4PJC067500 3.65 -1.28 -25.96% 0.49 3.200 3.95 2 1,080
70.000 126.2.ADBE4PJC070000 5.80 -3.23 -35.77% 0.09 5.750 6.05 24 1,225
72.500 126.2.ADBE4PJC072500 9.95 +0.55 +5.85% 1.59 7.750 10.05 10 235
75.000 126.2.ADBE4PJC075000 13.26 +3.75 +39.43% 2.29 10.250 13.25 189 82
77.500 126.2.ADBE4PJC077500 10.15 +10.15 NA 2.29 12.750 15.75 10 8
80.000 126.2.ADBE4PJC080000 11.60 -9.75 -45.67% 2.29 15.250 18.25 2 25
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 4:19 PM ET