ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
63.04 Up +0.94 +1.51%
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 37.650 41.8 NA NA
24.000 126.2.ADBE4DJC024000 NA NA NA NA 36.650 40.75 NA NA
25.000 126.2.ADBE4DJC025000 34.60 +8.05 +30.32% 1.51 35.950 39.55 2 12
26.000 126.2.ADBE4DJC026000 NA NA NA NA 34.650 38.8 NA NA
27.000 126.2.ADBE4DJC027000 NA NA NA NA 33.650 37.8 NA NA
28.000 126.2.ADBE4DJC028000 NA NA NA NA 32.650 36.8 NA NA
29.000 126.2.ADBE4DJC029000 29.05 +0.20 +0.69% 1.51 32.000 35.55 2 3
30.000 126.2.ADBE4DJC030000 24.25 +1.00 +4.30% 1.51 30.750 34.55 7 7
31.000 126.2.ADBE4DJC031000 NA NA NA NA 29.650 33.7 NA NA
32.000 126.2.ADBE4DJC032000 27.40 +6.67 +32.18% 1.51 29.000 32.55 24 24
33.000 126.2.ADBE4DJC033000 25.15 +25.15 NA 1.51 28.000 31.55 3 3
34.000 126.2.ADBE4DJC034000 24.05 +24.05 NA 1.51 26.750 30.55 1 1
35.000 126.2.ADBE4DJC035000 33.10 +9.71 +41.51% 1.51 26.000 29.55 10 27
36.000 126.2.ADBE4DJC036000 21.90 +21.90 NA 1.51 24.800 28.55 9 9
37.000 126.2.ADBE4DJC037000 20.80 +0.75 +3.74% 1.51 24.000 27.55 7 7
38.000 126.2.ADBE4DJC038000 14.40 +3.20 +28.57% 1.51 23.000 26.55 10 17
39.000 126.2.ADBE4DJC039000 NA NA NA NA 21.650 25.75 NA NA
40.000 126.2.ADBE4DJC040000 21.27 +1.77 +9.08% 1.51 20.750 24.55 4 24
41.000 126.2.ADBE4DJC041000 15.10 +1.09 +7.78% 1.46 20.350 23.5 1 2
42.000 126.2.ADBE4DJC042000 16.70 -1.00 -5.65% 1.66 18.900 22.7 1 2
43.000 126.2.ADBE4DJC043000 20.55 -0.95 -4.42% 1.46 18.300 21.5 9 32
44.000 126.2.ADBE4DJC044000 22.80 +4.49 +24.52% 1.46 17.300 20.5 1 26
45.000 126.2.ADBE4DJC045000 15.15 +4.26 +39.12% 1.46 16.300 19.5 1 34
46.000 126.2.ADBE4DJC046000 14.00 -0.60 -4.11% 1.46 14.900 18.5 4 30
47.000 126.2.ADBE4DJC047000 19.30 +3.94 +25.65% 1.16 14.900 17.2 7 109
48.000 126.2.ADBE4DJC048000 9.85 +2.60 +35.86% 1.56 13.000 16.6 104 48
49.000 126.2.ADBE4DJC049000 9.85 -1.25 -11.26% 1.16 12.300 15.2 3 104
50.000 126.2.ADBE4DJC050000 11.22 +0.06 +0.54% 1.16 12.000 14.2 5 450
52.500 126.2.ADBE4DJC052500 10.31 +2.61 +33.90% 0.31 9.650 10.85 24 343
55.000 126.2.ADBE4DJC055000 8.00 +0.75 +10.34% 0.16 7.300 8.2 15 492
57.500 126.2.ADBE4DJC057500 3.15 -1.73 -35.45% 0.21 5.500 5.75 1 860
60.000 126.2.ADBE4DJC060000 2.81 +0.56 +24.89% 0.16 3.050 3.2 36 1,303
62.500 126.2.ADBE4DJC062500 0.90 +0.26 +40.63% 0.37 0.840 0.91 762 8,309
65.000 126.2.ADBE4DJC065000 0.10 -0.02 -16.67% 0.08 0.050 0.08 27 6,352
67.500 126.2.ADBE4DJC067500 0.01 -0.04 -80.00% 0.04 NA 0.04 2 3,264
70.000 126.2.ADBE4DJC070000 0.01 unch unch 0.03 NA 0.03 656 3,614
72.500 126.2.ADBE4DJC072500 0.01 unch unch 0.01 NA 0.01 45 5,237
75.000 126.2.ADBE4DJC075000 0.01 -0.02 -66.67% 0.01 NA 0.01 30 3,485
77.500 126.2.ADBE4DJC077500 0.05 +0.03 +150.00% 0.03 NA 0.03 1 437
80.000 126.2.ADBE4DJC080000 0.02 -0.01 -33.33% 0.03 NA 0.03 61 619
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 -0.05 -83.33% 0.04 0.010 0.04 1 1,686
60.000 126.2.ADBE4PJC060000 0.05 -0.16 -76.19% 0.06 0.030 0.06 221 6,806
62.500 126.2.ADBE4PJC062500 0.33 -0.66 -66.67% 0.33 0.280 0.33 807 2,678
65.000 126.2.ADBE4PJC065000 2.24 -1.40 -38.46% 0.19 1.910 2.15 70 15,157
67.500 126.2.ADBE4PJC067500 4.93 -1.24 -20.10% 0.24 4.300 4.7 32 1,478
70.000 126.2.ADBE4PJC070000 9.03 -0.04 -0.44% 0.99 6.800 7.95 10 1,229
72.500 126.2.ADBE4PJC072500 9.95 +0.55 +5.85% 0.99 8.300 10.45 10 225
75.000 126.2.ADBE4PJC075000 13.26 +3.75 +39.43% 2.14 10.500 14.1 189 82
77.500 126.2.ADBE4PJC077500 10.15 +10.15 NA 2.14 13.000 16.6 10 8
80.000 126.2.ADBE4PJC080000 11.60 -9.75 -45.67% 2.14 15.350 19.1 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 9:23 PM ET