ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
66.74 Down -1.16 -1.71%
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 15.65 -1.05 -6.29% 0.31 10.800 12.05 2 11
60.000 126.2.ADBE4IKC060000 10.13 +10.13 NA 0.41 6.800 7.15 11 10
62.500 126.2.ADBE4IKC062500 5.15 -4.50 -46.63% 0.36 4.350 4.6 1 13
65.000 126.2.ADBE4IKC065000 1.72 -1.08 -38.57% 0.31 1.890 2.05 11 136
67.500 126.2.ADBE4IKC067500 0.05 -0.51 -91.07% 0.05 0.010 0.05 62 888
70.000 126.2.ADBE4IKC070000 0.01 -0.02 -66.67% 0.01 NA 0.01 6 5,640
72.500 126.2.ADBE4IKC072500 0.01 -0.01 -50.00% 0.03 0.010 0.03 1 2,507
75.000 126.2.ADBE4IKC075000 0.03 +0.01 +50.00% 0.01 NA 0.01 6 3,559
77.500 126.2.ADBE4IKC077500 0.02 +0.01 +100.00% 0.02 NA 0.02 11 1,289
80.000 126.2.ADBE4IKC080000 0.01 -0.05 -83.33% 0.01 NA 0.01 24 981
82.500 126.2.ADBE4IKC082500 0.01 unch unch 0.01 NA 0.01 4 160
85.000 126.2.ADBE4IKC085000 0.02 -0.02 -50.00% 0.05 NA 0.05 2 43
90.000 126.2.ADBE4IKC090000 0.03 unch unch 0.03 NA 0.03 11 29
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 0.03 unch unch 0.04 NA 0.04 4 175
60.000 126.2.ADBE4UKC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 690
62.500 126.2.ADBE4UKC062500 0.01 -0.01 -50.00% 0.02 NA 0.02 59 1,986
65.000 126.2.ADBE4UKC065000 0.01 unch unch 0.05 NA 0.05 23 2,270
67.500 126.2.ADBE4UKC067500 0.86 +0.71 +473.33% 0.09 0.740 0.85 106 1,866
70.000 126.2.ADBE4UKC070000 3.10 +1.13 +57.36% 0.14 3.150 3.4 51 1,965
72.500 126.2.ADBE4UKC072500 4.73 +0.23 +5.11% -0.01 5.200 5.75 7 961
75.000 126.2.ADBE4UKC075000 7.47 +0.37 +5.21% -0.06 7.750 8.2 13 200
77.500 126.2.ADBE4UKC077500 10.05 +3.05 +43.57% 0.94 8.500 11.7 5 5
80.000 126.2.ADBE4UKC080000 NA NA NA NA 11.000 13.2 NA 35
82.500 126.2.ADBE4UKC082500 9.05 -0.90 -9.05% 0.94 13.500 16.7 5 13
85.000 126.2.ADBE4UKC085000 11.50 +11.50 NA 0.94 16.000 19.2 5 5
90.000 126.2.ADBE4UKC090000 NA NA NA NA 20.900 24.2 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 1:53 PM ET