ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
64.39 Down -0.09 -0.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ADBE4EHC050000 11.27 +11.27 NA 0.31 13.700 14.7 2 2
52.500 126.2.ADBE4EHC052500 NA NA NA NA 11.250 12.2 NA NA
55.000 126.2.ADBE4EHC055000 6.43 -0.84 -11.55% 0.36 8.800 9.75 4 72
57.500 126.2.ADBE4EHC057500 6.90 +1.79 +35.03% 0.41 6.850 7.3 6 27
60.000 126.2.ADBE4EHC060000 4.73 -0.12 -2.47% 0.61 4.750 5 7 289
62.500 126.2.ADBE4EHC062500 2.83 -0.03 -1.05% 0.96 2.790 2.85 178 2,212
65.000 126.2.ADBE4EHC065000 1.40 +0.07 +5.26% 1.34 1.300 1.34 74 3,720
67.500 126.2.ADBE4EHC067500 0.53 unch unch 0.52 0.490 0.52 59 1,907
70.000 126.2.ADBE4EHC070000 0.18 -0.04 -18.18% 0.2 0.170 0.2 63 1,392
72.500 126.2.ADBE4EHC072500 0.06 -0.02 -25.00% 0.1 0.040 0.1 5 470
75.000 126.2.ADBE4EHC075000 0.04 -0.02 -33.33% 0.07 0.010 0.07 1 90
77.500 126.2.ADBE4EHC077500 NA NA NA NA NA NA NA
80.000 126.2.ADBE4EHC080000 0.06 -0.01 -14.29% 0.03 NA 0.03 1 3
85.000 126.2.ADBE4EHC085000 0.03 +0.03 NA 0.03 NA 0.03 5 5
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.ADBE4QHC050000 0.11 -0.04 -26.67% 0.06 0.010 0.06 15 22
52.500 126.2.ADBE4QHC052500 0.05 unch unch 0.09 0.030 0.09 5 87
55.000 126.2.ADBE4QHC055000 0.10 +0.01 +11.11% 0.13 0.070 0.13 15 419
57.500 126.2.ADBE4QHC057500 0.18 +0.02 +12.50% 0.19 0.140 0.19 32 672
60.000 126.2.ADBE4QHC060000 0.36 -0.01 -2.70% 0.36 0.320 0.36 135 3,527
62.500 126.2.ADBE4QHC062500 0.85 -0.03 -3.41% 0.87 0.830 0.87 162 2,168
65.000 126.2.ADBE4QHC065000 1.96 -0.05 -2.49% 1.27 1.830 1.88 4 755
67.500 126.2.ADBE4QHC067500 3.60 -2.00 -35.71% 0.54 3.500 3.65 7 464
70.000 126.2.ADBE4QHC070000 6.35 -2.90 -31.35% 0.34 5.550 5.95 12 38
72.500 126.2.ADBE4QHC072500 NA NA NA NA 7.900 8.9 NA NA
75.000 126.2.ADBE4QHC075000 13.00 +3.23 +33.06% 0.44 10.400 11.05 2 2
77.500 126.2.ADBE4QHC077500 12.60 +12.60 NA NA NA 1 1
80.000 126.2.ADBE4QHC080000 NA NA NA NA 14.150 17.25 NA NA
85.000 126.2.ADBE4QHC085000 NA NA NA NA 18.950 22.2 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 8:53 PM ET