ADOBE SYSTEMS INC

(NASDAQ: ADBE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
72.42 Up +0.38 +0.53%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 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.ADBE4HGC055000 16.80 -0.29 -1.70% 0.38 16.850 17.8 1 63
60.000 126.2.ADBE4HGC060000 13.35 +1.59 +13.52% 0.38 12.000 12.8 2 1
62.500 126.2.ADBE4HGC062500 9.59 -0.47 -4.67% 0.38 9.550 10.3 2 2
65.000 126.2.ADBE4HGC065000 7.65 -0.10 -1.29% 0.43 7.250 7.85 9 41
67.500 126.2.ADBE4HGC067500 4.90 +0.15 +3.16% 0.53 4.850 5.45 4 37
70.000 126.2.ADBE4HGC070000 2.96 +0.13 +4.59% 0.68 2.880 3.1 53 792
72.500 126.2.ADBE4HGC072500 1.33 +0.05 +3.91% 1.42 1.370 1.42 194 1,674
75.000 126.2.ADBE4HGC075000 0.47 +0.01 +2.17% 0.5 0.460 0.5 902 2,291
77.500 126.2.ADBE4HGC077500 0.19 +0.02 +11.76% 0.17 0.130 0.17 5 901
80.000 126.2.ADBE4HGC080000 0.10 -0.01 -9.09% 0.1 0.030 0.1 15 1,527
82.500 126.2.ADBE4HGC082500 0.02 -0.04 -66.67% 0.05 NA 0.05 4 371
85.000 126.2.ADBE4HGC085000 0.01 -0.04 -80.00% 0.04 NA 0.04 1 53
90.000 126.2.ADBE4HGC090000 0.04 -0.01 -20.00% 0.03 NA 0.03 6 12
AUGUST 16, 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.ADBE4TGC055000 0.02 -0.02 -50.00% 0.03 NA 0.03 3 77
60.000 126.2.ADBE4TGC060000 0.04 +0.01 +33.33% 0.05 NA 0.05 21 40
62.500 126.2.ADBE4TGC062500 0.05 -0.07 -58.33% 0.08 0.030 0.08 3 44
65.000 126.2.ADBE4TGC065000 0.11 -0.03 -21.43% 0.14 0.070 0.14 4 962
67.500 126.2.ADBE4TGC067500 0.26 -0.07 -21.21% 0.3 0.190 0.3 1 2,778
70.000 126.2.ADBE4TGC070000 0.57 -0.16 -21.92% 0.58 0.540 0.58 967 914
72.500 126.2.ADBE4TGC072500 1.46 -0.27 -15.61% 1.37 1.400 1.45 98 1,092
75.000 126.2.ADBE4TGC075000 3.10 -0.28 -8.28% 0.67 2.960 3.25 50 567
77.500 126.2.ADBE4TGC077500 5.34 -0.43 -7.45% 0.47 4.950 5.55 5 59
80.000 126.2.ADBE4TGC080000 7.26 -1.59 -17.97% 0.42 7.350 8 24 33
82.500 126.2.ADBE4TGC082500 11.30 +1.11 +10.89% 0.47 9.750 10.55 24 25
85.000 126.2.ADBE4TGC085000 NA NA NA NA 12.250 13.15 NA NA
90.000 126.2.ADBE4TGC090000 NA NA NA NA 16.200 19.15 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 12:59 PM ET