Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADBE Feb 20 2010 29.00 — — — — — 3.20 3.70 — —
ADBE Feb 20 2010 30.00 2.80 -0.20 -6.67 2.80 2.80 2.30 2.50 10 22
ADBE Feb 20 2010 31.00 1.65 -0.25 -13.16 1.65 1.30 1.45 1.60 18 2,560
ADBE Feb 20 2010 32.00 0.90 — — 0.95 0.80 0.75 0.90 35 2,321
ADBE Feb 20 2010 33.00 0.30 -0.13 -30.23 0.45 0.30 0.30 0.40 45 1,782
ADBE Feb 20 2010 34.00 0.10 -0.05 -33.33 0.10 0.10 0.10 0.15 4 1,058
ADBE Feb 20 2010 35.00 0.09 -0.09 -50.00 0.09 0.09 0.05 0.10 2 3,494
ADBE Feb 20 2010 36.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 200 1,340
ADBE Feb 20 2010 37.00 0.03 0.01 50.00 0.03 0.03 0.05 0.05 44 2,594
ADBE Feb 20 2010 38.00 0.05 — — 0.05 0.05 0.05 0.05 6 3,064
ADBE Feb 20 2010 39.00 0.03 -0.01 -25.00 0.03 0.01 0.05 0.05 54 925
ADBE Feb 20 2010 40.00 0.04 — — 0.04 0.04 0.05 0.05 1 2,381
ADBE Feb 20 2010 41.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 28 184
ADBE Feb 20 2010 42.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 4 39
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ADBE Feb 20 2010 29.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 29 119
ADBE Feb 20 2010 30.00 0.10 -0.05 -33.33 0.20 0.10 0.10 0.15 38 291
ADBE Feb 20 2010 31.00 0.30 0.05 20.00 0.30 0.30 0.20 0.25 2 211
ADBE Feb 20 2010 32.00 0.45 -0.15 -25.00 0.45 0.45 0.45 0.60 6 581
ADBE Feb 20 2010 33.00 0.95 -0.14 -12.84 1.05 0.95 1.00 1.15 11 1,084
ADBE Feb 20 2010 34.00 1.60 -0.26 -13.98 1.85 1.60 1.75 1.95 28 859
ADBE Feb 20 2010 35.00 2.60 -0.13 -4.76 2.80 2.60 2.70 2.85 65 1,729
ADBE Feb 20 2010 36.00 3.63 -0.18 -4.72 3.63 3.63 3.40 3.80 14 1,557
ADBE Feb 20 2010 37.00 4.70 0.09 1.95 4.70 4.70 4.40 4.80 1 1,176
ADBE Feb 20 2010 38.00 3.70 0.85 29.82 3.70 3.70 5.40 5.90 11 485
ADBE Feb 20 2010 39.00 2.75 -0.15 -5.17 2.75 2.75 6.40 6.80 — 182
ADBE Feb 20 2010 40.00 7.30 -0.20 -2.67 7.30 7.30 7.20 7.90 10 199
ADBE Feb 20 2010 41.00 8.30 1.70 25.76 8.30 8.30 8.20 8.90 10 27
ADBE Feb 20 2010 42.00 9.30 -0.20 -2.11 9.30 9.30 9.20 9.90 17 32
Return to Top