ADBE: Adobe Systems Inc - Options Chain

Enter Ticker:

ADOBE SYSTEMS INC  ADBE (NASD)

Last 35.81 Change  0.00 Volume  0 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'ADBE' Symbol Expiration Strike Last Open High Low Change Volume AEQLE 12/2009 25.0000 0.00 0.00 0.00 0.00 0.00 0 AEQLI 12/2009 29.0000 0.00 0.00 0.00 0.00 0.00 0 ABJLF 12/2009 30.0000 3.50 0.00 0.00 0.00 0.00 0 ABJLJ 12/2009 31.0000 6.00 0.00 0.00 0.00 0.00 0 ABJLK 12/2009 32.0000 4.00 4.00 4.00 4.00 -1.13 2 ABJLQ 12/2009 33.0000 3.13 3.39 3.39 3.13 -0.32 12 ABJLR 12/2009 34.0000 2.45 2.39 2.50 2.28 -0.30 573 ABJLG 12/2009 35.0000 1.80 1.92 2.00 1.65 -0.22 281 ABJLS 12/2009 36.0000 1.28 1.35 1.37 1.13 -0.24 138 ABJLW 12/2009 37.0000 0.76 0.90 0.90 0.73 -0.18 52 ABJLX 12/2009 38.0000 0.50 0.60 0.60 0.44 -0.13 429 ABJLY 12/2009 39.0000 0.28 0.28 0.28 0.28 -0.11 20 ABJLH 12/2009 40.0000 0.17 0.20 0.20 0.17 -0.08 32 ABJLA 12/2009 41.0000 0.15 0.00 0.00 0.00 0.00 0 AEQAR 01/2010 7.5000 20.98 0.00 0.00 0.00 0.00 0 AEQAB 01/2010 10.0000 22.70 0.00 0.00 0.00 0.00 0 AEQAT 01/2010 12.5000 18.40 0.00 0.00 0.00 0.00 0 AEQAC 01/2010 15.0000 18.20 0.00 0.00 0.00 0.00 0 AEQAW 01/2010 17.5000 18.10 0.00 0.00 0.00 0.00 0 AEQAD 01/2010 20.0000 15.90 0.00 0.00 0.00 0.00 0 AEQAX 01/2010 22.5000 10.70 0.00 0.00 0.00 0.00 0 AEQAN 01/2010 24.0000 12.50 0.00 0.00 0.00 0.00 0 AEQAE 01/2010 25.0000 11.79 0.00 0.00 0.00 0.00 0 AEQAF 01/2010 26.0000 6.95 0.00 0.00 0.00 0.00 0 AEQAY 01/2010 27.5000 8.89 0.00 0.00 0.00 0.00 0 AEQAI 01/2010 29.0000 7.70 0.00 0.00 0.00 0.00 0 ABJAF 01/2010 30.0000 5.96 5.96 5.96 5.96 -1.14 10 ABJAJ 01/2010 31.0000 6.23 0.00 0.00 0.00 0.00 0 ABJAZ 01/2010 32.5000 3.90 4.00 4.00 3.90 -0.15 102 ABJAR 01/2010 34.0000 2.95 3.00 3.00 2.80 -0.15 95 ABJAG 01/2010 35.0000 2.35 2.25 2.35 2.18 -0.14 51 ABJAS 01/2010 36.0000 1.77 1.77 1.77 1.77 -0.13 20 ABJAU 01/2010 37.5000 1.12 1.20 1.20 1.10 -0.13 41 ABJAY 01/2010 39.0000 0.65 0.70 0.70 0.65 -0.10 28 ABJAH 01/2010 40.0000 0.50 0.50 0.50 0.50 0.00 10 ABJAA 01/2010 41.0000 0.00 0.00 0.00 0.00 0.00 0 ABJAV 01/2010 42.5000 0.20 0.20 0.20 0.20 -0.10 20 ABJAI 01/2010 45.0000 0.10 0.00 0.00 0.00 0.00 0 ABJAT 01/2010 47.5000 0.10 0.00 0.00 0.00 0.00 0 ABJAO 01/2010 50.0000 0.05 0.00 0.00 0.00 0.00 0 ABJAP 01/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 ABJAL 01/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 ABJAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 ABJAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 AEQDD 04/2010 20.0000 15.00 0.00 0.00 0.00 0.00 0 AEQDX 04/2010 22.5000 14.31 0.00 0.00 0.00 0.00 0 AEQDE 04/2010 25.0000 9.04 0.00 0.00 0.00 0.00 0 AEQDH 04/2010 28.0000 7.40 0.00 0.00 0.00 0.00 0 AEQDI 04/2010 29.0000 7.42 0.00 0.00 0.00 0.00 0 ABJDF 04/2010 30.0000 7.70 0.00 0.00 0.00 0.00 0 ABJDJ 04/2010 31.0000 5.90 0.00 0.00 0.00 0.00 0 ABJDK 04/2010 32.0000 5.00 0.00 0.00 0.00 0.00 0 ABJDQ 04/2010 33.0000 4.60 4.60 4.60 4.60 -0.30 17 ABJDR 04/2010 34.0000 4.39 0.00 0.00 0.00 0.00 0 ABJDG 04/2010 35.0000 4.40 0.00 0.00 0.00 0.00 0 ABJDS 04/2010 36.0000 2.90 2.90 2.90 2.90 -0.90 1 ABJDW 04/2010 37.0000 2.65 0.00 0.00 0.00 0.00 0 ABJDX 04/2010 38.0000 2.05 2.00 2.05 2.00 -0.10 240 ABJDY 04/2010 39.0000 1.75 1.75 1.75 1.75 -0.55 2 ABJDH 04/2010 40.0000 1.40 1.40 1.40 1.40 -0.10 1 ABJDA 04/2010 41.0000 1.05 1.10 1.10 1.05 -0.25 79 ABJDI 04/2010 45.0000 0.50 0.00 0.00 0.00 0.00 0 ABJDO 04/2010 50.0000 0.15 0.00 0.00 0.00 0.00 0 ABJDP 04/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 ABJGG 07/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 ABJGS 07/2010 36.0000 0.00 0.00 0.00 0.00 0.00 0 ABJGW 07/2010 37.0000 0.00 0.00 0.00 0.00 0.00 0 ABJGX 07/2010 38.0000 0.00 0.00 0.00 0.00 0.00 0 ABJGY 07/2010 39.0000 0.00 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for ADBE
Back to Top