ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.30 Down -3.43 -4.85%
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% 1.05 10.600 13.35 2 11
60.000 126.2.ADBE4IKC060000 10.13 +10.13 NA 1.00 7.000 8.3 11 10
62.500 126.2.ADBE4IKC062500 9.65 -0.65 -6.31% 1.00 4.700 5.8 14 12
65.000 126.2.ADBE4IKC065000 2.60 -3.55 -57.72% 1.00 2.260 3.3 26 159
67.500 126.2.ADBE4IKC067500 0.65 -3.40 -83.95% 0.49 0.460 0.49 1,283 489
70.000 126.2.ADBE4IKC070000 0.07 -2.23 -96.96% 0.07 0.040 0.07 5,422 6,303
72.500 126.2.ADBE4IKC072500 0.01 -1.17 -99.15% 0.02 0.010 0.02 791 3,222
75.000 126.2.ADBE4IKC075000 0.02 -0.44 -95.65% 0.02 0.010 0.02 2,111 5,736
77.500 126.2.ADBE4IKC077500 0.01 -0.17 -94.44% 0.01 NA 0.01 321 1,440
80.000 126.2.ADBE4IKC080000 0.01 -0.05 -83.33% 0.01 NA 0.01 24 987
82.500 126.2.ADBE4IKC082500 0.01 -0.02 -66.67% 0.01 NA 0.01 10 164
85.000 126.2.ADBE4IKC085000 0.02 -0.02 -50.00% 0.02 NA 0.02 2 43
90.000 126.2.ADBE4IKC090000 0.03 unch unch 0.02 NA 0.02 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 0.27 NA 0.27 4 179
60.000 126.2.ADBE4UKC060000 0.02 -0.04 -66.67% 0.03 0.020 0.03 168 739
62.500 126.2.ADBE4UKC062500 0.03 -0.08 -72.73% 0.03 0.020 0.03 685 2,279
65.000 126.2.ADBE4UKC065000 0.07 -0.21 -75.00% 0.12 0.080 0.12 2,272 2,958
67.500 126.2.ADBE4UKC067500 0.67 -0.02 -2.90% 0.50 0.640 0.7 3,425 3,520
70.000 126.2.ADBE4UKC070000 2.68 +1.20 +81.08% 0.09 2.550 2.79 1,442 2,619
72.500 126.2.ADBE4UKC072500 5.20 +2.42 +87.05% 0.10 5.150 5.3 76 1,177
75.000 126.2.ADBE4UKC075000 6.95 +2.25 +47.87% 0.15 6.300 7.85 13 212
77.500 126.2.ADBE4UKC077500 10.05 +3.05 +43.57% -0.05 8.800 10.15 5 16
80.000 126.2.ADBE4UKC080000 NA NA NA NA 10.300 13 NA 35
82.500 126.2.ADBE4UKC082500 9.05 -0.90 -9.05% 0.30 13.050 15.5 5 13
85.000 126.2.ADBE4UKC085000 11.50 +11.50 NA 0.05 15.300 17.75 5 5
90.000 126.2.ADBE4UKC090000 NA NA NA NA 20.300 23 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 9:38 PM ET