FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Friday, 6/21/2019 4:52:43 PM ET - 20 min. delayed
Look! There's potential to make 3.3% in only 39 days!
JUN    Expiring 6/21/2019  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
297.5 1.48 2.37 2.85 1214 1301 0.5% -0.1%
300.0 - 0.13 - 6054 3408 - -
JUN    Expiring 6/28/2019  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
297.5 4.65 5.00 5.74 208 306 1.6% 1.0%
300.0 3.25 3.55 4.45 983 1235 1.1% 1.3%
JUL    Expiring 7/5/2019  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
297.5 6.30 6.60 7.74 13 43 2.1% 1.5%
300.0 4.95 5.25 6.47 139 195 1.7% 1.9%
JUL    Expiring 7/12/2019  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
297.5 7.60 8.10 9.28 15 70 2.6% 2.0%
300.0 6.20 6.60 8.02 52 141 2.1% 2.3%
JUL    Expiring 7/19/2019  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
295.0 10.30 10.75 11.96 161 1629 3.6% 2.1%
300.0 7.35 7.75 9.34 434 1345 2.5% 2.7%
JUL    Expiring 7/26/2019  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
297.5 9.70 11.15 11.76 0 26 3.3% 2.7%
300.0 8.50 8.90 10.52 15 498 2.9% 3.2%
AUG    Expiring 8/2/2019  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
297.5 10.90 11.35 12.82 5 92 3.8% 3.1%
300.0 9.55 9.95 11.58 13 75 3.3% 3.5%
SEP    Expiring 9/20/2019  88 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
295.0 19.05 19.70 19.93 5 553 6.8% 5.3%
300.0 16.15 16.95 17.42 219 1099 5.7% 5.9%
OCT    Expiring 10/18/2019  116 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
295.0 21.65 22.20 22.56 3 340 7.8% 6.2%
300.0 19.00 19.40 20.08 23 2179 6.8% 7.0%
JAN    Expiring 1/17/2020  207 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
295.0 28.95 29.60 29.57 5 164 10.7% 9.1%
300.0 26.20 26.95 27.15 97 4340 9.6% 9.8%
JUN    Expiring 6/19/2020  361 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
290.0 40.15 42.80 41.25 0 58 15.5% 11.9%
300.0 36.00 36.70 36.42 2 81 13.7% 13.9%
JAN    Expiring 1/15/2021  571 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
295.0 47.60 51.50 48.80 155 34 18.9% 17.2%
300.0 44.65 48.85 46.52 122 313 17.5% 17.8%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ADBE Quote - Option Quotes for ADBE - OptionChain for ADBE
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN