Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

Adobe Systems Inc. (ADBE)

-NasdaqGS
71.89 Down 0.38(0.53%) 3:59PM EDT
|After Hours : 71.89 0.00 (0.00%) 4:44PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00ADBE150117C0001800045.75 0.0052.0055.00138
20.00ADBE150117C0002000040.85 0.0049.8553.65133
23.00ADBE150117C0002300045.60 0.0046.8550.60238
25.00ADBE150117C0002500043.55 0.0044.9548.00230
28.00ADBE150117C0002800036.15 0.0041.9045.60030
30.00ADBE150117C0003000038.75 0.0039.9043.60318
32.00ADBE150117C0003200030.71 0.0038.8541.50138
35.00ADBE150117C0003500034.55 0.0035.8038.6510306
37.00ADBE150117C0003700021.86 0.0033.8036.555149
40.00ADBE150117C0004000021.23 0.0029.9533.751099
42.00ADBE150117C0004200020.22 0.0028.1031.753129
45.00ADBE150117C0004500018.60 0.0025.2028.901212
47.00ADBE150117C0004700012.66 0.0023.2526.001106
50.00ADBE150117C0005000022.50 0.0020.4023.004320
52.50ADBE150117C0005250021.40 0.0019.1020.501158
55.00ADBE150117C0005500018.50 0.0016.9518.1510613
57.50ADBE150117C0005750016.55 0.0014.5515.905162
60.00ADBE150117C0006000014.10 0.0012.7513.6521,535
62.50ADBE150117C0006250011.35 0.0010.9011.3011,435
65.00ADBE150117C000650009.54 0.009.259.402355
67.50ADBE150117C000675008.19 0.007.507.706316
70.00ADBE150117C000700006.60 0.006.006.1013,560
72.50ADBE150117C000725004.80Down 0.454.654.8012442
75.00ADBE150117C000750003.50Down 0.503.553.708716
77.50ADBE150117C000775003.05 0.002.702.7720936
80.00ADBE150117C000800001.97Down 0.212.002.0742,526
82.50ADBE150117C000825001.67 0.001.451.52581
85.00ADBE150117C000850001.11Down 0.101.051.113388
90.00ADBE150117C000900000.66 0.000.530.6010186
95.00ADBE150117C000950000.42 0.000.250.333137
100.00ADBE150117C001000000.28 0.000.120.20163
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00ADBE150117P000180000.05 0.00N/A0.02158
20.00ADBE150117P000200000.05 0.00N/A0.021889
23.00ADBE150117P000230000.10 0.00N/A0.05047
25.00ADBE150117P000250000.02 0.00N/A0.02476
28.00ADBE150117P000280000.04 0.00N/A0.1412128
30.00ADBE150117P000300000.05 0.00N/A0.1422150
32.00ADBE150117P000320000.15 0.00N/A0.14182
35.00ADBE150117P000350000.05 0.000.020.081327
37.00ADBE150117P000370000.09 0.000.040.1010217
40.00ADBE150117P000400000.11 0.000.070.141790
42.00ADBE150117P000420000.23 0.000.110.181637
45.00ADBE150117P000450000.29 0.000.170.253622
47.00ADBE150117P000470000.35 0.000.220.31100896
50.00ADBE150117P000500000.51 0.000.330.42251,488
52.50ADBE150117P000525000.63 0.000.450.55201,061
55.00ADBE150117P000550000.68Down 0.150.630.7223,622
57.50ADBE150117P000575000.85 0.000.870.9610794
60.00ADBE150117P000600001.29Up 0.141.221.281651
62.50ADBE150117P000625001.71Up 0.121.681.7411,481
65.00ADBE150117P000650002.36Up 0.102.272.351354
67.50ADBE150117P000675003.15Up 0.373.003.151315
70.00ADBE150117P000700004.15Up 0.254.004.108632
72.50ADBE150117P000725005.45 0.005.155.305205
75.00ADBE150117P000750006.25 0.006.556.701245
77.50ADBE150117P000775007.80 0.008.158.3020148
80.00ADBE150117P000800009.68 0.009.9510.10316253
82.50ADBE150117P0008250011.75 0.0011.9012.0564
85.00ADBE150117P0008500014.49 0.0014.0014.35484
90.00ADBE150117P0009000022.15 0.0018.0519.353766
95.00ADBE150117P0009500026.15 0.0022.5524.20438
100.00ADBE150117P0010000027.90 0.0026.4030.103645
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.