Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Adobe Systems Inc (ADBE)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 170825C00110000 C 08/25/17 110.0 36.65 40.40
ADBE 170825C00115000 C 08/25/17 115.0 31.75 35.25
ADBE 170825C00120000 C 08/25/17 120.0 27.80 28.95
ADBE 170825C00121000 C 08/25/17 121.0 26.05 28.00
ADBE 170825C00122000 C 08/25/17 122.0 25.60 27.00
ADBE 170825C00123000 C 08/25/17 123.0 24.60 26.05
ADBE 170825C00124000 C 08/25/17 124.0 23.80 25.05
ADBE 170825C00125000 C 08/25/17 125.0 22.05 24.60
ADBE 170825C00126000 C 08/25/17 126.0 20.85 24.25
ADBE 170825C00127000 C 08/25/17 127.0 20.80 21.70
ADBE 170825C00128000 C 08/25/17 128.0 19.05 21.95
ADBE 170825C00129000 C 08/25/17 129.0 18.05 21.10
ADBE 170825C00130000 C 08/25/17 130.0 17.85 18.90
ADBE 170825C00131000 C 08/25/17 131.0 16.90 17.65
ADBE 170825C00132000 C 08/25/17 132.0 15.85 16.90
ADBE 170825C00133000 C 08/25/17 133.0 14.90 15.65
ADBE 170825C00134000 C 08/25/17 134.0 13.85 15.05
ADBE 170825C00135000 C 08/25/17 135.0 12.85 13.70
ADBE 170825C00136000 C 08/25/17 136.0 11.90 13.55
ADBE 170825C00137000 C 08/25/17 137.0 10.80 12.10
ADBE 170825C00138000 C 08/25/17 138.0 9.10 10.80
ADBE 170825C00139000 C 08/25/17 139.0 8.80 9.90
ADBE 170825C00140000 C 08/25/17 140.0 7.85 9.25
ADBE 170825C00141000 C 08/25/17 141.0 7.10 7.70
ADBE 170825C00142000 C 08/25/17 142.0 6.00 6.45
ADBE 170825C00143000 C 08/25/17 143.0 5.30 5.45
ADBE 170825C00144000 C 08/25/17 144.0 4.40 4.60
ADBE 170825C00145000 C 08/25/17 145.0 3.60 3.75
ADBE 170825C00146000 C 08/25/17 146.0 2.85 2.95
ADBE 170825C00147000 C 08/25/17 147.0 2.15 2.24
ADBE 170825C00148000 C 08/25/17 148.0 1.55 1.63
ADBE 170825C00149000 C 08/25/17 149.0 1.06 1.14
ADBE 170825C00150000 C 08/25/17 150.0 0.69 0.76
ADBE 170825C00152500 C 08/25/17 152.5 0.20 0.27
ADBE 170825C00155000 C 08/25/17 155.0 0.05 0.10
ADBE 170825C00157500 C 08/25/17 157.5 0.00 0.04
ADBE 170825C00160000 C 08/25/17 160.0 0.00 0.12
ADBE 170825C00162500 C 08/25/17 162.5 0.00 0.04
ADBE 170825C00165000 C 08/25/17 165.0 0.00 0.04
ADBE 170825C00167500 C 08/25/17 167.5 0.00 0.04
ADBE 170825C00170000 C 08/25/17 170.0 0.00 0.04
ADBE 170825C00172500 C 08/25/17 172.5 0.00 0.04
ADBE 170825C00175000 C 08/25/17 175.0 0.00 0.04
ADBE 170825C00177500 C 08/25/17 177.5 0.00 0.04
ADBE 170825C00180000 C 08/25/17 180.0 0.00 0.04
ADBE 170825C00182500 C 08/25/17 182.5 0.00 0.04
ADBE 170825C00185000 C 08/25/17 185.0 0.00 0.04
ADBE 170825C00187500 C 08/25/17 187.5 0.00 0.04
ADBE 170825C00190000 C 08/25/17 190.0 0.00 0.04
ADBE 170825P00110000 P 08/25/17 110.0 0.00 0.12
ADBE 170825P00115000 P 08/25/17 115.0 0.00 0.12
ADBE 170825P00120000 P 08/25/17 120.0 0.00 0.12
ADBE 170825P00121000 P 08/25/17 121.0 0.00 0.12
ADBE 170825P00122000 P 08/25/17 122.0 0.00 0.11
ADBE 170825P00123000 P 08/25/17 123.0 0.00 0.13
ADBE 170825P00124000 P 08/25/17 124.0 0.00 0.11
ADBE 170825P00125000 P 08/25/17 125.0 0.00 0.13
ADBE 170825P00126000 P 08/25/17 126.0 0.00 0.13
ADBE 170825P00127000 P 08/25/17 127.0 0.01 0.06
ADBE 170825P00128000 P 08/25/17 128.0 0.01 0.07
ADBE 170825P00129000 P 08/25/17 129.0 0.01 0.07
ADBE 170825P00130000 P 08/25/17 130.0 0.02 0.07
ADBE 170825P00131000 P 08/25/17 131.0 0.02 0.08
ADBE 170825P00132000 P 08/25/17 132.0 0.03 0.08
ADBE 170825P00133000 P 08/25/17 133.0 0.03 0.09
ADBE 170825P00134000 P 08/25/17 134.0 0.04 0.10
ADBE 170825P00135000 P 08/25/17 135.0 0.05 0.11
ADBE 170825P00136000 P 08/25/17 136.0 0.07 0.14
ADBE 170825P00137000 P 08/25/17 137.0 0.08 0.13
ADBE 170825P00138000 P 08/25/17 138.0 0.10 0.15
ADBE 170825P00139000 P 08/25/17 139.0 0.12 0.16
ADBE 170825P00140000 P 08/25/17 140.0 0.14 0.19
ADBE 170825P00141000 P 08/25/17 141.0 0.18 0.24
ADBE 170825P00142000 P 08/25/17 142.0 0.24 0.30
ADBE 170825P00143000 P 08/25/17 143.0 0.33 0.38
ADBE 170825P00144000 P 08/25/17 144.0 0.44 0.50
ADBE 170825P00145000 P 08/25/17 145.0 0.61 0.68
ADBE 170825P00146000 P 08/25/17 146.0 0.83 0.90
ADBE 170825P00147000 P 08/25/17 147.0 1.13 1.21
ADBE 170825P00148000 P 08/25/17 148.0 1.52 1.60
ADBE 170825P00149000 P 08/25/17 149.0 2.03 2.11
ADBE 170825P00150000 P 08/25/17 150.0 2.66 2.74
ADBE 170825P00152500 P 08/25/17 152.5 4.60 4.80
ADBE 170825P00155000 P 08/25/17 155.0 6.95 7.45
ADBE 170825P00157500 P 08/25/17 157.5 9.40 10.05
ADBE 170825P00160000 P 08/25/17 160.0 10.75 13.55
ADBE 170825P00162500 P 08/25/17 162.5 14.15 15.50
ADBE 170825P00165000 P 08/25/17 165.0 15.40 18.55
ADBE 170825P00167500 P 08/25/17 167.5 19.20 20.85
ADBE 170825P00170000 P 08/25/17 170.0 21.60 24.50
ADBE 170825P00172500 P 08/25/17 172.5 22.85 26.50
ADBE 170825P00175000 P 08/25/17 175.0 25.80 28.95
ADBE 170825P00177500 P 08/25/17 177.5 27.80 31.50
ADBE 170825P00180000 P 08/25/17 180.0 30.25 34.00
ADBE 170825P00182500 P 08/25/17 182.5 32.95 36.50
ADBE 170825P00185000 P 08/25/17 185.0 35.85 39.50
ADBE 170825P00187500 P 08/25/17 187.5 37.85 41.45
ADBE 170825P00190000 P 08/25/17 190.0 40.40 43.85
ADBE 170901C00115000 C 09/01/17 115.0 32.10 35.55
ADBE 170901C00120000 C 09/01/17 120.0 27.65 30.25
ADBE 170901C00125000 C 09/01/17 125.0 21.85 25.65
ADBE 170901C00130000 C 09/01/17 130.0 17.00 19.55
ADBE 170901C00132000 C 09/01/17 132.0 14.85 18.70
ADBE 170901C00133000 C 09/01/17 133.0 13.90 16.60
ADBE 170901C00134000 C 09/01/17 134.0 12.90 15.40
ADBE 170901C00135000 C 09/01/17 135.0 12.90 14.65
ADBE 170901C00136000 C 09/01/17 136.0 11.65 13.05
ADBE 170901C00137000 C 09/01/17 137.0 11.15 12.40
ADBE 170901C00138000 C 09/01/17 138.0 10.10 11.10
ADBE 170901C00139000 C 09/01/17 139.0 8.05 10.15
ADBE 170901C00140000 C 09/01/17 140.0 8.40 8.65
ADBE 170901C00141000 C 09/01/17 141.0 7.40 8.05
ADBE 170901C00142000 C 09/01/17 142.0 6.60 7.10
ADBE 170901C00143000 C 09/01/17 143.0 5.75 6.00
ADBE 170901C00144000 C 09/01/17 144.0 4.95 5.15
ADBE 170901C00145000 C 09/01/17 145.0 4.15 4.40
ADBE 170901C00146000 C 09/01/17 146.0 3.50 3.65
ADBE 170901C00147000 C 09/01/17 147.0 2.86 2.97
ADBE 170901C00148000 C 09/01/17 148.0 2.25 2.38
ADBE 170901C00149000 C 09/01/17 149.0 1.72 1.84
ADBE 170901C00150000 C 09/01/17 150.0 1.31 1.40
ADBE 170901C00152500 C 09/01/17 152.5 0.59 0.68
ADBE 170901C00155000 C 09/01/17 155.0 0.27 0.34
ADBE 170901C00157500 C 09/01/17 157.5 0.03 0.18
ADBE 170901C00160000 C 09/01/17 160.0 0.03 0.11
ADBE 170901C00162500 C 09/01/17 162.5 0.01 0.09
ADBE 170901C00165000 C 09/01/17 165.0 0.00 0.06
ADBE 170901C00167500 C 09/01/17 167.5 0.00 0.11
ADBE 170901C00170000 C 09/01/17 170.0 0.00 0.11
ADBE 170901C00172500 C 09/01/17 172.5 0.00 0.12
ADBE 170901C00175000 C 09/01/17 175.0 0.00 0.09
ADBE 170901C00177500 C 09/01/17 177.5 0.00 0.11
ADBE 170901C00180000 C 09/01/17 180.0 0.00 0.11
ADBE 170901C00182500 C 09/01/17 182.5 0.00 0.10
ADBE 170901C00185000 C 09/01/17 185.0 0.00 0.11
ADBE 170901C00187500 C 09/01/17 187.5 0.00 0.11
ADBE 170901P00115000 P 09/01/17 115.0 0.01 0.05
ADBE 170901P00120000 P 09/01/17 120.0 0.03 0.13
ADBE 170901P00125000 P 09/01/17 125.0 0.05 0.09
ADBE 170901P00130000 P 09/01/17 130.0 0.08 0.16
ADBE 170901P00132000 P 09/01/17 132.0 0.11 0.19
ADBE 170901P00133000 P 09/01/17 133.0 0.12 0.21
ADBE 170901P00134000 P 09/01/17 134.0 0.14 0.23
ADBE 170901P00135000 P 09/01/17 135.0 0.17 0.26
ADBE 170901P00136000 P 09/01/17 136.0 0.12 0.29
ADBE 170901P00137000 P 09/01/17 137.0 0.25 0.33
ADBE 170901P00138000 P 09/01/17 138.0 0.30 0.38
ADBE 170901P00139000 P 09/01/17 139.0 0.26 0.48
ADBE 170901P00140000 P 09/01/17 140.0 0.43 0.53
ADBE 170901P00141000 P 09/01/17 141.0 0.52 0.62
ADBE 170901P00142000 P 09/01/17 142.0 0.64 0.75
ADBE 170901P00143000 P 09/01/17 143.0 0.77 0.89
ADBE 170901P00144000 P 09/01/17 144.0 0.96 1.07
ADBE 170901P00145000 P 09/01/17 145.0 1.19 1.30
ADBE 170901P00146000 P 09/01/17 146.0 1.45 1.57
ADBE 170901P00147000 P 09/01/17 147.0 1.78 1.89
ADBE 170901P00148000 P 09/01/17 148.0 2.17 2.28
ADBE 170901P00149000 P 09/01/17 149.0 2.68 2.77
ADBE 170901P00150000 P 09/01/17 150.0 3.20 3.55
ADBE 170901P00152500 P 09/01/17 152.5 5.00 5.15
ADBE 170901P00155000 P 09/01/17 155.0 7.15 7.40
ADBE 170901P00157500 P 09/01/17 157.5 8.85 10.00
ADBE 170901P00160000 P 09/01/17 160.0 10.45 13.00
ADBE 170901P00162500 P 09/01/17 162.5 13.00 16.75
ADBE 170901P00165000 P 09/01/17 165.0 15.20 19.05
ADBE 170901P00167500 P 09/01/17 167.5 17.85 21.80
ADBE 170901P00170000 P 09/01/17 170.0 20.30 24.20
ADBE 170901P00172500 P 09/01/17 172.5 23.30 27.00
ADBE 170901P00175000 P 09/01/17 175.0 25.20 29.25
ADBE 170901P00177500 P 09/01/17 177.5 27.95 31.85
ADBE 170901P00180000 P 09/01/17 180.0 30.45 34.40
ADBE 170901P00182500 P 09/01/17 182.5 33.15 36.95
ADBE 170901P00185000 P 09/01/17 185.0 35.35 39.30
ADBE 170901P00187500 P 09/01/17 187.5 37.25 41.30
ADBE 170908C00115000 C 09/08/17 115.0 31.80 35.50
ADBE 170908C00120000 C 09/08/17 120.0 26.75 30.35
ADBE 170908C00125000 C 09/08/17 125.0 22.20 23.65
ADBE 170908C00130000 C 09/08/17 130.0 17.10 19.85
ADBE 170908C00132000 C 09/08/17 132.0 16.00 16.80
ADBE 170908C00133000 C 09/08/17 133.0 15.20 16.10
ADBE 170908C00134000 C 09/08/17 134.0 14.15 15.00
ADBE 170908C00135000 C 09/08/17 135.0 13.15 14.05
ADBE 170908C00136000 C 09/08/17 136.0 12.25 13.10
ADBE 170908C00137000 C 09/08/17 137.0 11.10 12.10
ADBE 170908C00138000 C 09/08/17 138.0 10.35 11.15
ADBE 170908C00139000 C 09/08/17 139.0 9.35 10.05
ADBE 170908C00140000 C 09/08/17 140.0 8.55 9.15
ADBE 170908C00141000 C 09/08/17 141.0 7.75 8.25
ADBE 170908C00142000 C 09/08/17 142.0 6.90 7.50
ADBE 170908C00143000 C 09/08/17 143.0 6.05 6.50
ADBE 170908C00144000 C 09/08/17 144.0 5.30 5.80
ADBE 170908C00145000 C 09/08/17 145.0 4.45 5.10
ADBE 170908C00146000 C 09/08/17 146.0 3.80 4.40
ADBE 170908C00147000 C 09/08/17 147.0 3.20 3.55
ADBE 170908C00148000 C 09/08/17 148.0 2.65 3.20
ADBE 170908C00149000 C 09/08/17 149.0 2.13 2.50
ADBE 170908C00150000 C 09/08/17 150.0 1.75 2.24
ADBE 170908C00152500 C 09/08/17 152.5 0.74 1.20
ADBE 170908C00155000 C 09/08/17 155.0 0.44 0.82
ADBE 170908C00157500 C 09/08/17 157.5 0.17 0.38
ADBE 170908C00160000 C 09/08/17 160.0 0.10 0.39
ADBE 170908C00162500 C 09/08/17 162.5 0.04 0.14
ADBE 170908C00165000 C 09/08/17 165.0 0.00 0.09
ADBE 170908C00167500 C 09/08/17 167.5 0.00 0.12
ADBE 170908C00170000 C 09/08/17 170.0 0.00 0.11
ADBE 170908C00172500 C 09/08/17 172.5 0.00 0.12
ADBE 170908C00175000 C 09/08/17 175.0 0.00 0.10
ADBE 170908C00177500 C 09/08/17 177.5 0.00 0.11
ADBE 170908C00180000 C 09/08/17 180.0 0.00 0.10
ADBE 170908C00182500 C 09/08/17 182.5 0.00 0.08
ADBE 170908C00185000 C 09/08/17 185.0 0.00 0.11
ADBE 170908C00187500 C 09/08/17 187.5 0.00 0.11
ADBE 170908P00115000 P 09/08/17 115.0 0.00 0.16
ADBE 170908P00120000 P 09/08/17 120.0 0.02 0.12
ADBE 170908P00125000 P 09/08/17 125.0 0.05 0.14
ADBE 170908P00130000 P 09/08/17 130.0 0.07 0.28
ADBE 170908P00132000 P 09/08/17 132.0 0.16 0.32
ADBE 170908P00133000 P 09/08/17 133.0 0.17 0.34
ADBE 170908P00134000 P 09/08/17 134.0 0.21 0.36
ADBE 170908P00135000 P 09/08/17 135.0 0.24 0.40
ADBE 170908P00136000 P 09/08/17 136.0 0.29 0.83
ADBE 170908P00137000 P 09/08/17 137.0 0.33 0.58
ADBE 170908P00138000 P 09/08/17 138.0 0.39 0.96
ADBE 170908P00139000 P 09/08/17 139.0 0.49 0.70
ADBE 170908P00140000 P 09/08/17 140.0 0.57 1.17
ADBE 170908P00141000 P 09/08/17 141.0 0.68 1.12
ADBE 170908P00142000 P 09/08/17 142.0 0.83 1.17
ADBE 170908P00143000 P 09/08/17 143.0 0.97 1.47
ADBE 170908P00144000 P 09/08/17 144.0 1.18 1.58
ADBE 170908P00145000 P 09/08/17 145.0 1.42 1.79
ADBE 170908P00146000 P 09/08/17 146.0 1.74 2.14
ADBE 170908P00147000 P 09/08/17 147.0 2.09 2.49
ADBE 170908P00148000 P 09/08/17 148.0 2.54 2.83
ADBE 170908P00149000 P 09/08/17 149.0 2.99 3.70
ADBE 170908P00150000 P 09/08/17 150.0 3.60 3.90
ADBE 170908P00152500 P 09/08/17 152.5 5.25 5.95
ADBE 170908P00155000 P 09/08/17 155.0 7.20 7.90
ADBE 170908P00157500 P 09/08/17 157.5 9.10 10.25
ADBE 170908P00160000 P 09/08/17 160.0 10.60 13.45
ADBE 170908P00162500 P 09/08/17 162.5 13.20 15.70
ADBE 170908P00165000 P 09/08/17 165.0 15.90 17.45
ADBE 170908P00167500 P 09/08/17 167.5 18.05 20.90
ADBE 170908P00170000 P 09/08/17 170.0 21.35 23.45
ADBE 170908P00172500 P 09/08/17 172.5 22.95 25.90
ADBE 170908P00175000 P 09/08/17 175.0 25.50 28.30
ADBE 170908P00177500 P 09/08/17 177.5 28.05 30.90
ADBE 170908P00180000 P 09/08/17 180.0 30.40 33.35
ADBE 170908P00182500 P 09/08/17 182.5 33.05 35.80
ADBE 170908P00185000 P 09/08/17 185.0 35.55 37.95
ADBE 170908P00187500 P 09/08/17 187.5 37.15 40.95
ADBE 170915C00105000 C 09/15/17 105.0 42.00 45.00
ADBE 170915C00110000 C 09/15/17 110.0 36.75 40.10
ADBE 170915C00115000 C 09/15/17 115.0 32.95 33.90
ADBE 170915C00120000 C 09/15/17 120.0 27.90 29.20
ADBE 170915C00125000 C 09/15/17 125.0 22.15 24.20
ADBE 170915C00130000 C 09/15/17 130.0 18.20 18.85
ADBE 170915C00135000 C 09/15/17 135.0 13.25 14.00
ADBE 170915C00140000 C 09/15/17 140.0 8.95 9.20
ADBE 170915C00145000 C 09/15/17 145.0 5.00 5.45
ADBE 170915C00150000 C 09/15/17 150.0 2.21 2.45
ADBE 170915C00155000 C 09/15/17 155.0 0.72 0.90
ADBE 170915C00160000 C 09/15/17 160.0 0.15 0.34
ADBE 170915C00165000 C 09/15/17 165.0 0.05 0.11
ADBE 170915C00170000 C 09/15/17 170.0 0.00 0.10
ADBE 170915C00175000 C 09/15/17 175.0 0.00 0.09
ADBE 170915C00180000 C 09/15/17 180.0 0.00 0.09
ADBE 170915C00185000 C 09/15/17 185.0 0.00 0.08
ADBE 170915C00190000 C 09/15/17 190.0 0.00 0.09
ADBE 170915C00195000 C 09/15/17 195.0 0.00 0.09
ADBE 170915P00105000 P 09/15/17 105.0 0.00 0.03
ADBE 170915P00110000 P 09/15/17 110.0 0.00 0.03
ADBE 170915P00115000 P 09/15/17 115.0 0.03 0.15
ADBE 170915P00120000 P 09/15/17 120.0 0.07 0.13
ADBE 170915P00125000 P 09/15/17 125.0 0.13 0.19
ADBE 170915P00130000 P 09/15/17 130.0 0.23 0.39
ADBE 170915P00135000 P 09/15/17 135.0 0.42 0.54
ADBE 170915P00140000 P 09/15/17 140.0 0.87 1.01
ADBE 170915P00145000 P 09/15/17 145.0 1.89 2.09
ADBE 170915P00150000 P 09/15/17 150.0 4.10 4.30
ADBE 170915P00155000 P 09/15/17 155.0 7.60 8.10
ADBE 170915P00160000 P 09/15/17 160.0 11.70 12.55
ADBE 170915P00165000 P 09/15/17 165.0 16.50 17.95
ADBE 170915P00170000 P 09/15/17 170.0 20.75 22.60
ADBE 170915P00175000 P 09/15/17 175.0 25.75 27.95
ADBE 170915P00180000 P 09/15/17 180.0 30.55 33.30
ADBE 170915P00185000 P 09/15/17 185.0 35.55 38.35
ADBE 170915P00190000 P 09/15/17 190.0 40.20 42.95
ADBE 170915P00195000 P 09/15/17 195.0 44.95 48.35
ADBE 170922C00115000 C 09/22/17 115.0 32.40 34.30
ADBE 170922C00120000 C 09/22/17 120.0 27.55 29.50
ADBE 170922C00125000 C 09/22/17 125.0 22.95 24.90
ADBE 170922C00130000 C 09/22/17 130.0 18.55 19.85
ADBE 170922C00132000 C 09/22/17 132.0 16.90 17.70
ADBE 170922C00133000 C 09/22/17 133.0 15.25 16.55
ADBE 170922C00134000 C 09/22/17 134.0 14.95 15.80
ADBE 170922C00135000 C 09/22/17 135.0 14.15 14.95
ADBE 170922C00136000 C 09/22/17 136.0 13.20 14.20
ADBE 170922C00137000 C 09/22/17 137.0 12.55 13.60
ADBE 170922C00138000 C 09/22/17 138.0 11.75 12.50
ADBE 170922C00139000 C 09/22/17 139.0 10.95 11.85
ADBE 170922C00140000 C 09/22/17 140.0 10.10 11.45
ADBE 170922C00141000 C 09/22/17 141.0 9.35 9.95
ADBE 170922C00142000 C 09/22/17 142.0 8.60 9.20
ADBE 170922C00143000 C 09/22/17 143.0 7.90 8.45
ADBE 170922C00144000 C 09/22/17 144.0 7.15 7.85
ADBE 170922C00145000 C 09/22/17 145.0 6.35 7.15
ADBE 170922C00146000 C 09/22/17 146.0 5.35 6.50
ADBE 170922C00147000 C 09/22/17 147.0 5.35 5.80
ADBE 170922C00148000 C 09/22/17 148.0 4.85 5.30
ADBE 170922C00149000 C 09/22/17 149.0 4.30 4.75
ADBE 170922C00150000 C 09/22/17 150.0 3.85 4.25
ADBE 170922C00152500 C 09/22/17 152.5 2.66 3.30
ADBE 170922C00155000 C 09/22/17 155.0 2.00 2.48
ADBE 170922C00157500 C 09/22/17 157.5 1.18 1.79
ADBE 170922C00160000 C 09/22/17 160.0 0.91 1.54
ADBE 170922C00162500 C 09/22/17 162.5 0.60 1.32
ADBE 170922C00165000 C 09/22/17 165.0 0.40 0.71
ADBE 170922C00167500 C 09/22/17 167.5 0.28 0.52
ADBE 170922C00170000 C 09/22/17 170.0 0.10 0.40
ADBE 170922C00172500 C 09/22/17 172.5 0.11 0.31
ADBE 170922C00175000 C 09/22/17 175.0 0.00 0.26
ADBE 170922C00177500 C 09/22/17 177.5 0.00 0.20
ADBE 170922C00180000 C 09/22/17 180.0 0.00 0.21
ADBE 170922C00182500 C 09/22/17 182.5 0.00 0.12
ADBE 170922C00185000 C 09/22/17 185.0 0.00 0.13
ADBE 170922C00187500 C 09/22/17 187.5 0.00 0.12
ADBE 170922P00115000 P 09/22/17 115.0 0.14 0.37
ADBE 170922P00120000 P 09/22/17 120.0 0.24 0.48
ADBE 170922P00125000 P 09/22/17 125.0 0.41 0.61
ADBE 170922P00130000 P 09/22/17 130.0 0.66 0.90
ADBE 170922P00132000 P 09/22/17 132.0 0.80 1.25
ADBE 170922P00133000 P 09/22/17 133.0 0.87 1.33
ADBE 170922P00134000 P 09/22/17 134.0 0.99 1.32
ADBE 170922P00135000 P 09/22/17 135.0 1.11 1.38
ADBE 170922P00136000 P 09/22/17 136.0 1.22 1.55
ADBE 170922P00137000 P 09/22/17 137.0 1.37 1.67
ADBE 170922P00138000 P 09/22/17 138.0 1.53 2.17
ADBE 170922P00139000 P 09/22/17 139.0 1.66 2.03
ADBE 170922P00140000 P 09/22/17 140.0 1.93 2.20
ADBE 170922P00141000 P 09/22/17 141.0 2.16 2.52
ADBE 170922P00142000 P 09/22/17 142.0 2.35 2.76
ADBE 170922P00143000 P 09/22/17 143.0 2.67 3.10
ADBE 170922P00144000 P 09/22/17 144.0 2.93 3.65
ADBE 170922P00145000 P 09/22/17 145.0 3.35 3.80
ADBE 170922P00146000 P 09/22/17 146.0 3.55 4.15
ADBE 170922P00147000 P 09/22/17 147.0 4.05 4.50
ADBE 170922P00148000 P 09/22/17 148.0 4.30 5.10
ADBE 170922P00149000 P 09/22/17 149.0 5.00 5.45
ADBE 170922P00150000 P 09/22/17 150.0 5.35 6.00
ADBE 170922P00152500 P 09/22/17 152.5 6.95 7.50
ADBE 170922P00155000 P 09/22/17 155.0 8.60 9.10
ADBE 170922P00157500 P 09/22/17 157.5 10.50 11.00
ADBE 170922P00160000 P 09/22/17 160.0 12.60 13.50
ADBE 170922P00162500 P 09/22/17 162.5 14.60 15.20
ADBE 170922P00165000 P 09/22/17 165.0 17.00 17.90
ADBE 170922P00167500 P 09/22/17 167.5 18.90 20.00
ADBE 170922P00170000 P 09/22/17 170.0 20.70 22.75
ADBE 170922P00172500 P 09/22/17 172.5 23.65 25.85
ADBE 170922P00175000 P 09/22/17 175.0 25.50 28.15
ADBE 170922P00177500 P 09/22/17 177.5 28.25 30.45
ADBE 170922P00180000 P 09/22/17 180.0 30.35 33.35
ADBE 170922P00182500 P 09/22/17 182.5 32.85 35.85
ADBE 170922P00185000 P 09/22/17 185.0 35.35 38.45
ADBE 170922P00187500 P 09/22/17 187.5 37.85 40.85
ADBE 170929C00115000 C 09/29/17 115.0 32.35 35.20
ADBE 170929C00120000 C 09/29/17 120.0 27.45 30.15
ADBE 170929C00125000 C 09/29/17 125.0 21.75 24.45
ADBE 170929C00130000 C 09/29/17 130.0 18.45 19.60
ADBE 170929C00134000 C 09/29/17 134.0 15.20 16.00
ADBE 170929C00135000 C 09/29/17 135.0 14.40 15.00
ADBE 170929C00136000 C 09/29/17 136.0 13.40 14.30
ADBE 170929C00137000 C 09/29/17 137.0 12.70 13.15
ADBE 170929C00138000 C 09/29/17 138.0 11.95 12.60
ADBE 170929C00139000 C 09/29/17 139.0 11.15 11.60
ADBE 170929C00140000 C 09/29/17 140.0 10.40 10.90
ADBE 170929C00141000 C 09/29/17 141.0 9.65 10.05
ADBE 170929C00142000 C 09/29/17 142.0 8.75 9.30
ADBE 170929C00143000 C 09/29/17 143.0 8.15 8.60
ADBE 170929C00144000 C 09/29/17 144.0 7.35 7.95
ADBE 170929C00145000 C 09/29/17 145.0 6.75 7.30
ADBE 170929C00146000 C 09/29/17 146.0 6.30 6.70
ADBE 170929C00147000 C 09/29/17 147.0 5.50 6.15
ADBE 170929C00148000 C 09/29/17 148.0 5.20 5.60
ADBE 170929C00149000 C 09/29/17 149.0 4.50 5.10
ADBE 170929C00150000 C 09/29/17 150.0 4.20 4.60
ADBE 170929C00152500 C 09/29/17 152.5 3.20 3.55
ADBE 170929C00155000 C 09/29/17 155.0 2.30 2.76
ADBE 170929C00157500 C 09/29/17 157.5 1.65 2.06
ADBE 170929C00160000 C 09/29/17 160.0 1.15 1.46
ADBE 170929C00162500 C 09/29/17 162.5 0.79 1.06
ADBE 170929C00165000 C 09/29/17 165.0 0.55 0.77
ADBE 170929C00167500 C 09/29/17 167.5 0.40 0.64
ADBE 170929C00170000 C 09/29/17 170.0 0.26 0.47
ADBE 170929C00172500 C 09/29/17 172.5 0.16 0.39
ADBE 170929C00175000 C 09/29/17 175.0 0.10 0.35
ADBE 170929C00177500 C 09/29/17 177.5 0.00 0.24
ADBE 170929C00180000 C 09/29/17 180.0 0.00 0.25
ADBE 170929P00115000 P 09/29/17 115.0 0.20 0.51
ADBE 170929P00120000 P 09/29/17 120.0 0.32 0.52
ADBE 170929P00125000 P 09/29/17 125.0 0.50 0.63
ADBE 170929P00130000 P 09/29/17 130.0 0.81 1.01
ADBE 170929P00134000 P 09/29/17 134.0 1.13 1.35
ADBE 170929P00135000 P 09/29/17 135.0 1.32 1.52
ADBE 170929P00136000 P 09/29/17 136.0 1.45 1.70
ADBE 170929P00137000 P 09/29/17 137.0 1.60 1.84
ADBE 170929P00138000 P 09/29/17 138.0 1.77 2.17
ADBE 170929P00139000 P 09/29/17 139.0 1.97 2.20
ADBE 170929P00140000 P 09/29/17 140.0 2.21 2.50
ADBE 170929P00141000 P 09/29/17 141.0 2.44 2.72
ADBE 170929P00142000 P 09/29/17 142.0 2.72 3.05
ADBE 170929P00143000 P 09/29/17 143.0 3.00 3.35
ADBE 170929P00144000 P 09/29/17 144.0 3.35 3.60
ADBE 170929P00145000 P 09/29/17 145.0 3.70 3.95
ADBE 170929P00146000 P 09/29/17 146.0 4.05 4.40
ADBE 170929P00147000 P 09/29/17 147.0 4.50 4.85
ADBE 170929P00148000 P 09/29/17 148.0 4.85 5.30
ADBE 170929P00149000 P 09/29/17 149.0 5.40 5.80
ADBE 170929P00150000 P 09/29/17 150.0 5.90 6.35
ADBE 170929P00152500 P 09/29/17 152.5 7.30 7.85
ADBE 170929P00155000 P 09/29/17 155.0 9.00 9.50
ADBE 170929P00157500 P 09/29/17 157.5 10.70 11.25
ADBE 170929P00160000 P 09/29/17 160.0 12.70 13.30
ADBE 170929P00162500 P 09/29/17 162.5 14.75 15.35
ADBE 170929P00165000 P 09/29/17 165.0 17.05 18.00
ADBE 170929P00167500 P 09/29/17 167.5 19.30 21.10
ADBE 170929P00170000 P 09/29/17 170.0 21.65 22.70
ADBE 170929P00172500 P 09/29/17 172.5 23.50 25.55
ADBE 170929P00175000 P 09/29/17 175.0 25.90 27.90
ADBE 170929P00177500 P 09/29/17 177.5 28.00 30.65
ADBE 170929P00180000 P 09/29/17 180.0 30.75 32.95
ADBE 171020C00060000 C 10/20/17 60.0 86.75 90.10
ADBE 171020C00065000 C 10/20/17 65.0 82.10 84.65
ADBE 171020C00070000 C 10/20/17 70.0 76.95 79.90
ADBE 171020C00075000 C 10/20/17 75.0 72.10 74.60
ADBE 171020C00080000 C 10/20/17 80.0 66.95 70.25
ADBE 171020C00085000 C 10/20/17 85.0 61.90 65.15
ADBE 171020C00090000 C 10/20/17 90.0 56.85 60.15
ADBE 171020C00095000 C 10/20/17 95.0 52.55 53.95
ADBE 171020C00100000 C 10/20/17 100.0 47.30 49.35
ADBE 171020C00105000 C 10/20/17 105.0 42.95 44.45
ADBE 171020C00110000 C 10/20/17 110.0 37.95 39.55
ADBE 171020C00115000 C 10/20/17 115.0 32.70 35.15
ADBE 171020C00120000 C 10/20/17 120.0 28.20 29.35
ADBE 171020C00125000 C 10/20/17 125.0 23.80 24.80
ADBE 171020C00130000 C 10/20/17 130.0 19.45 20.00
ADBE 171020C00135000 C 10/20/17 135.0 15.00 15.50
ADBE 171020C00140000 C 10/20/17 140.0 11.30 11.65
ADBE 171020C00145000 C 10/20/17 145.0 7.90 8.35
ADBE 171020C00150000 C 10/20/17 150.0 5.25 5.45
ADBE 171020C00155000 C 10/20/17 155.0 3.15 3.40
ADBE 171020C00160000 C 10/20/17 160.0 1.79 2.10
ADBE 171020C00165000 C 10/20/17 165.0 0.92 1.22
ADBE 171020C00170000 C 10/20/17 170.0 0.47 0.67
ADBE 171020C00175000 C 10/20/17 175.0 0.25 0.37
ADBE 171020C00180000 C 10/20/17 180.0 0.11 0.24
ADBE 171020P00060000 P 10/20/17 60.0 0.00 0.09
ADBE 171020P00065000 P 10/20/17 65.0 0.00 0.16
ADBE 171020P00070000 P 10/20/17 70.0 0.00 0.12
ADBE 171020P00075000 P 10/20/17 75.0 0.02 0.13
ADBE 171020P00080000 P 10/20/17 80.0 0.02 0.14
ADBE 171020P00085000 P 10/20/17 85.0 0.03 0.15
ADBE 171020P00090000 P 10/20/17 90.0 0.05 0.17
ADBE 171020P00095000 P 10/20/17 95.0 0.07 0.17
ADBE 171020P00100000 P 10/20/17 100.0 0.06 0.19
ADBE 171020P00105000 P 10/20/17 105.0 0.16 0.27
ADBE 171020P00110000 P 10/20/17 110.0 0.19 0.30
ADBE 171020P00115000 P 10/20/17 115.0 0.33 0.45
ADBE 171020P00120000 P 10/20/17 120.0 0.53 0.70
ADBE 171020P00125000 P 10/20/17 125.0 0.75 1.00
ADBE 171020P00130000 P 10/20/17 130.0 1.20 1.46
ADBE 171020P00135000 P 10/20/17 135.0 1.90 2.21
ADBE 171020P00140000 P 10/20/17 140.0 3.05 3.20
ADBE 171020P00145000 P 10/20/17 145.0 4.65 4.85
ADBE 171020P00150000 P 10/20/17 150.0 6.85 7.10
ADBE 171020P00155000 P 10/20/17 155.0 9.80 10.20
ADBE 171020P00160000 P 10/20/17 160.0 13.40 13.95
ADBE 171020P00165000 P 10/20/17 165.0 17.40 18.05
ADBE 171020P00170000 P 10/20/17 170.0 21.85 22.85
ADBE 171020P00175000 P 10/20/17 175.0 25.85 28.25
ADBE 171020P00180000 P 10/20/17 180.0 31.40 32.90
ADBE 171117C00080000 C 11/17/17 80.0 66.85 70.15
ADBE 171117C00085000 C 11/17/17 85.0 62.05 65.20
ADBE 171117C00090000 C 11/17/17 90.0 57.10 60.30
ADBE 171117C00095000 C 11/17/17 95.0 52.50 54.90
ADBE 171117C00100000 C 11/17/17 100.0 47.70 49.30
ADBE 171117C00105000 C 11/17/17 105.0 42.45 44.25
ADBE 171117C00110000 C 11/17/17 110.0 37.90 40.35
ADBE 171117C00115000 C 11/17/17 115.0 33.75 34.60
ADBE 171117C00120000 C 11/17/17 120.0 28.75 29.70
ADBE 171117C00125000 C 11/17/17 125.0 24.55 25.15
ADBE 171117C00130000 C 11/17/17 130.0 20.10 20.95
ADBE 171117C00135000 C 11/17/17 135.0 16.15 16.60
ADBE 171117C00140000 C 11/17/17 140.0 12.40 12.80
ADBE 171117C00145000 C 11/17/17 145.0 9.00 9.35
ADBE 171117C00150000 C 11/17/17 150.0 6.40 6.60
ADBE 171117C00155000 C 11/17/17 155.0 4.25 4.45
ADBE 171117C00160000 C 11/17/17 160.0 2.61 2.91
ADBE 171117C00165000 C 11/17/17 165.0 1.67 1.82
ADBE 171117C00170000 C 11/17/17 170.0 0.88 1.17
ADBE 171117C00175000 C 11/17/17 175.0 0.55 0.74
ADBE 171117C00180000 C 11/17/17 180.0 0.30 0.44
ADBE 171117P00080000 P 11/17/17 80.0 0.00 0.13
ADBE 171117P00085000 P 11/17/17 85.0 0.01 0.14
ADBE 171117P00090000 P 11/17/17 90.0 0.05 0.17
ADBE 171117P00095000 P 11/17/17 95.0 0.08 0.20
ADBE 171117P00100000 P 11/17/17 100.0 0.20 0.29
ADBE 171117P00105000 P 11/17/17 105.0 0.30 0.40
ADBE 171117P00110000 P 11/17/17 110.0 0.42 0.61
ADBE 171117P00115000 P 11/17/17 115.0 0.61 0.73
ADBE 171117P00120000 P 11/17/17 120.0 0.79 1.00
ADBE 171117P00125000 P 11/17/17 125.0 1.27 1.45
ADBE 171117P00130000 P 11/17/17 130.0 1.84 2.05
ADBE 171117P00135000 P 11/17/17 135.0 2.72 2.93
ADBE 171117P00140000 P 11/17/17 140.0 3.90 4.15
ADBE 171117P00145000 P 11/17/17 145.0 5.60 5.85
ADBE 171117P00150000 P 11/17/17 150.0 7.90 8.10
ADBE 171117P00155000 P 11/17/17 155.0 10.75 11.10
ADBE 171117P00160000 P 11/17/17 160.0 14.20 14.55
ADBE 171117P00165000 P 11/17/17 165.0 17.25 18.50
ADBE 171117P00170000 P 11/17/17 170.0 22.15 22.80
ADBE 171117P00175000 P 11/17/17 175.0 26.70 27.60
ADBE 171117P00180000 P 11/17/17 180.0 30.50 32.95
ADBE 171215C00080000 C 12/15/17 80.0 67.10 70.45
ADBE 171215C00085000 C 12/15/17 85.0 62.30 65.55
ADBE 171215C00090000 C 12/15/17 90.0 57.35 60.15
ADBE 171215C00095000 C 12/15/17 95.0 52.35 55.35
ADBE 171215C00100000 C 12/15/17 100.0 48.15 50.45
ADBE 171215C00105000 C 12/15/17 105.0 42.95 45.65
ADBE 171215C00110000 C 12/15/17 110.0 38.80 40.05
ADBE 171215C00115000 C 12/15/17 115.0 33.80 35.30
ADBE 171215C00120000 C 12/15/17 120.0 29.70 30.70
ADBE 171215C00125000 C 12/15/17 125.0 25.45 26.00
ADBE 171215C00130000 C 12/15/17 130.0 21.20 21.85
ADBE 171215C00135000 C 12/15/17 135.0 17.30 17.80
ADBE 171215C00140000 C 12/15/17 140.0 13.70 14.15
ADBE 171215C00145000 C 12/15/17 145.0 10.50 10.85
ADBE 171215C00150000 C 12/15/17 150.0 7.85 8.25
ADBE 171215C00155000 C 12/15/17 155.0 5.70 5.90
ADBE 171215C00160000 C 12/15/17 160.0 4.00 4.25
ADBE 171215C00165000 C 12/15/17 165.0 2.67 2.92
ADBE 171215C00170000 C 12/15/17 170.0 1.70 1.97
ADBE 171215C00175000 C 12/15/17 175.0 1.14 1.32
ADBE 171215C00180000 C 12/15/17 180.0 0.71 0.89
ADBE 171215C00185000 C 12/15/17 185.0 0.43 0.58
ADBE 171215P00080000 P 12/15/17 80.0 0.05 0.10
ADBE 171215P00085000 P 12/15/17 85.0 0.12 0.23
ADBE 171215P00090000 P 12/15/17 90.0 0.19 0.31
ADBE 171215P00095000 P 12/15/17 95.0 0.26 0.42
ADBE 171215P00100000 P 12/15/17 100.0 0.38 0.54
ADBE 171215P00105000 P 12/15/17 105.0 0.52 0.66
ADBE 171215P00110000 P 12/15/17 110.0 0.72 0.92
ADBE 171215P00115000 P 12/15/17 115.0 1.00 1.20
ADBE 171215P00120000 P 12/15/17 120.0 1.39 1.62
ADBE 171215P00125000 P 12/15/17 125.0 1.95 2.17
ADBE 171215P00130000 P 12/15/17 130.0 2.69 2.92
ADBE 171215P00135000 P 12/15/17 135.0 3.70 3.95
ADBE 171215P00140000 P 12/15/17 140.0 5.10 5.35
ADBE 171215P00145000 P 12/15/17 145.0 6.90 7.20
ADBE 171215P00150000 P 12/15/17 150.0 9.15 9.45
ADBE 171215P00155000 P 12/15/17 155.0 11.95 12.25
ADBE 171215P00160000 P 12/15/17 160.0 15.20 15.55
ADBE 171215P00165000 P 12/15/17 165.0 18.90 19.45
ADBE 171215P00170000 P 12/15/17 170.0 22.70 23.45
ADBE 171215P00175000 P 12/15/17 175.0 27.10 27.85
ADBE 171215P00180000 P 12/15/17 180.0 31.80 32.85
ADBE 171215P00185000 P 12/15/17 185.0 35.65 38.25
ADBE 180119C00037500 C 01/19/18 37.5 108.85 112.70
ADBE 180119C00040000 C 01/19/18 40.0 106.75 110.40
ADBE 180119C00042500 C 01/19/18 42.5 104.05 108.00
ADBE 180119C00045000 C 01/19/18 45.0 101.35 105.00
ADBE 180119C00047500 C 01/19/18 47.5 99.15 102.70
ADBE 180119C00050000 C 01/19/18 50.0 96.40 100.20
ADBE 180119C00055000 C 01/19/18 55.0 91.40 95.55
ADBE 180119C00060000 C 01/19/18 60.0 86.35 90.10
ADBE 180119C00065000 C 01/19/18 65.0 81.25 85.20
ADBE 180119C00067500 C 01/19/18 67.5 79.30 83.00
ADBE 180119C00070000 C 01/19/18 70.0 76.90 80.35
ADBE 180119C00072500 C 01/19/18 72.5 74.65 77.95
ADBE 180119C00075000 C 01/19/18 75.0 72.60 75.30
ADBE 180119C00077500 C 01/19/18 77.5 69.70 73.00
ADBE 180119C00080000 C 01/19/18 80.0 67.00 70.55
ADBE 180119C00082500 C 01/19/18 82.5 64.80 68.45
ADBE 180119C00085000 C 01/19/18 85.0 62.40 65.90
ADBE 180119C00087500 C 01/19/18 87.5 60.00 62.85
ADBE 180119C00090000 C 01/19/18 90.0 57.60 60.40
ADBE 180119C00092500 C 01/19/18 92.5 55.15 58.15
ADBE 180119C00095000 C 01/19/18 95.0 52.60 55.75
ADBE 180119C00097500 C 01/19/18 97.5 50.35 53.20
ADBE 180119C00100000 C 01/19/18 100.0 47.95 50.80
ADBE 180119C00105000 C 01/19/18 105.0 43.80 44.90
ADBE 180119C00110000 C 01/19/18 110.0 39.00 40.45
ADBE 180119C00115000 C 01/19/18 115.0 33.95 36.20
ADBE 180119C00120000 C 01/19/18 120.0 30.35 31.25
ADBE 180119C00125000 C 01/19/18 125.0 26.10 26.85
ADBE 180119C00130000 C 01/19/18 130.0 21.80 22.70
ADBE 180119C00135000 C 01/19/18 135.0 18.15 18.85
ADBE 180119C00140000 C 01/19/18 140.0 14.70 15.15
ADBE 180119C00145000 C 01/19/18 145.0 11.60 11.90
ADBE 180119C00150000 C 01/19/18 150.0 9.05 9.20
ADBE 180119C00155000 C 01/19/18 155.0 6.80 6.95
ADBE 180119C00160000 C 01/19/18 160.0 4.90 5.10
ADBE 180119C00165000 C 01/19/18 165.0 3.50 3.75
ADBE 180119C00170000 C 01/19/18 170.0 2.36 2.61
ADBE 180119C00175000 C 01/19/18 175.0 1.66 1.81
ADBE 180119C00180000 C 01/19/18 180.0 1.11 1.29
ADBE 180119C00185000 C 01/19/18 185.0 0.70 0.89
ADBE 180119C00190000 C 01/19/18 190.0 0.45 0.64
ADBE 180119P00037500 P 01/19/18 37.5 0.00 0.11
ADBE 180119P00040000 P 01/19/18 40.0 0.00 0.11
ADBE 180119P00042500 P 01/19/18 42.5 0.00 0.11
ADBE 180119P00045000 P 01/19/18 45.0 0.00 0.12
ADBE 180119P00047500 P 01/19/18 47.5 0.00 0.12
ADBE 180119P00050000 P 01/19/18 50.0 0.01 0.12
ADBE 180119P00055000 P 01/19/18 55.0 0.00 0.13
ADBE 180119P00060000 P 01/19/18 60.0 0.00 0.14
ADBE 180119P00065000 P 01/19/18 65.0 0.00 0.16
ADBE 180119P00067500 P 01/19/18 67.5 0.04 0.15
ADBE 180119P00070000 P 01/19/18 70.0 0.05 0.18
ADBE 180119P00072500 P 01/19/18 72.5 0.02 0.20
ADBE 180119P00075000 P 01/19/18 75.0 0.08 0.22
ADBE 180119P00077500 P 01/19/18 77.5 0.09 0.24
ADBE 180119P00080000 P 01/19/18 80.0 0.12 0.27
ADBE 180119P00082500 P 01/19/18 82.5 0.16 0.33
ADBE 180119P00085000 P 01/19/18 85.0 0.20 0.36
ADBE 180119P00087500 P 01/19/18 87.5 0.26 0.42
ADBE 180119P00090000 P 01/19/18 90.0 0.32 0.46
ADBE 180119P00092500 P 01/19/18 92.5 0.37 0.52
ADBE 180119P00095000 P 01/19/18 95.0 0.44 0.63
ADBE 180119P00097500 P 01/19/18 97.5 0.51 0.66
ADBE 180119P00100000 P 01/19/18 100.0 0.58 0.79
ADBE 180119P00105000 P 01/19/18 105.0 0.86 1.00
ADBE 180119P00110000 P 01/19/18 110.0 1.12 1.22
ADBE 180119P00115000 P 01/19/18 115.0 1.45 1.57
ADBE 180119P00120000 P 01/19/18 120.0 1.95 2.06
ADBE 180119P00125000 P 01/19/18 125.0 2.59 2.76
ADBE 180119P00130000 P 01/19/18 130.0 3.45 3.60
ADBE 180119P00135000 P 01/19/18 135.0 4.55 4.70
ADBE 180119P00140000 P 01/19/18 140.0 6.00 6.25
ADBE 180119P00145000 P 01/19/18 145.0 7.85 8.05
ADBE 180119P00150000 P 01/19/18 150.0 10.05 10.40
ADBE 180119P00155000 P 01/19/18 155.0 12.80 13.10
ADBE 180119P00160000 P 01/19/18 160.0 15.95 16.30
ADBE 180119P00165000 P 01/19/18 165.0 19.55 20.00
ADBE 180119P00170000 P 01/19/18 170.0 23.15 24.75
ADBE 180119P00175000 P 01/19/18 175.0 27.45 28.55
ADBE 180119P00180000 P 01/19/18 180.0 31.00 33.35
ADBE 180119P00185000 P 01/19/18 185.0 36.40 37.65
ADBE 180119P00190000 P 01/19/18 190.0 40.40 43.45
ADBE 190118C00050000 C 01/18/19 50.0 97.50 102.50
ADBE 190118C00055000 C 01/18/19 55.0 92.50 97.50
ADBE 190118C00060000 C 01/18/19 60.0 88.00 93.00
ADBE 190118C00065000 C 01/18/19 65.0 83.05 88.00
ADBE 190118C00070000 C 01/18/19 70.0 78.50 83.50
ADBE 190118C00075000 C 01/18/19 75.0 74.00 79.00
ADBE 190118C00080000 C 01/18/19 80.0 69.50 74.50
ADBE 190118C00085000 C 01/18/19 85.0 65.00 69.50
ADBE 190118C00090000 C 01/18/19 90.0 60.50 65.00
ADBE 190118C00092500 C 01/18/19 92.5 58.00 63.00
ADBE 190118C00095000 C 01/18/19 95.0 56.05 61.00
ADBE 190118C00097500 C 01/18/19 97.5 54.05 59.00
ADBE 190118C00100000 C 01/18/19 100.0 52.85 56.45
ADBE 190118C00105000 C 01/18/19 105.0 48.55 51.20
ADBE 190118C00110000 C 01/18/19 110.0 44.00 48.45
ADBE 190118C00115000 C 01/18/19 115.0 40.75 43.10
ADBE 190118C00120000 C 01/18/19 120.0 36.70 39.25
ADBE 190118C00125000 C 01/18/19 125.0 33.55 35.65
ADBE 190118C00130000 C 01/18/19 130.0 30.15 32.35
ADBE 190118C00135000 C 01/18/19 135.0 26.75 29.00
ADBE 190118C00140000 C 01/18/19 140.0 23.70 25.70
ADBE 190118C00145000 C 01/18/19 145.0 21.50 23.45
ADBE 190118C00150000 C 01/18/19 150.0 19.00 20.15
ADBE 190118C00155000 C 01/18/19 155.0 16.50 17.85
ADBE 190118C00160000 C 01/18/19 160.0 14.65 15.60
ADBE 190118C00165000 C 01/18/19 165.0 11.70 13.70
ADBE 190118C00170000 C 01/18/19 170.0 10.75 11.85
ADBE 190118C00175000 C 01/18/19 175.0 9.15 11.20
ADBE 190118C00180000 C 01/18/19 180.0 7.70 8.75
ADBE 190118C00185000 C 01/18/19 185.0 6.75 7.65
ADBE 190118C00190000 C 01/18/19 190.0 4.00 8.15
ADBE 190118C00195000 C 01/18/19 195.0 4.40 7.20
ADBE 190118C00200000 C 01/18/19 200.0 4.10 4.85
ADBE 190118C00210000 C 01/18/19 210.0 2.80 3.35
ADBE 190118P00050000 P 01/18/19 50.0 0.35 0.70
ADBE 190118P00055000 P 01/18/19 55.0 0.44 1.06
ADBE 190118P00060000 P 01/18/19 60.0 0.58 1.14
ADBE 190118P00065000 P 01/18/19 65.0 0.74 1.34
ADBE 190118P00070000 P 01/18/19 70.0 0.93 1.52
ADBE 190118P00075000 P 01/18/19 75.0 1.16 1.80
ADBE 190118P00080000 P 01/18/19 80.0 1.44 2.15
ADBE 190118P00085000 P 01/18/19 85.0 1.81 2.45
ADBE 190118P00090000 P 01/18/19 90.0 2.25 2.83
ADBE 190118P00092500 P 01/18/19 92.5 2.47 3.45
ADBE 190118P00095000 P 01/18/19 95.0 2.76 3.35
ADBE 190118P00097500 P 01/18/19 97.5 3.00 3.60
ADBE 190118P00100000 P 01/18/19 100.0 3.35 3.75
ADBE 190118P00105000 P 01/18/19 105.0 4.00 5.10
ADBE 190118P00110000 P 01/18/19 110.0 4.85 5.65
ADBE 190118P00115000 P 01/18/19 115.0 5.90 6.55
ADBE 190118P00120000 P 01/18/19 120.0 7.05 7.75
ADBE 190118P00125000 P 01/18/19 125.0 8.35 9.05
ADBE 190118P00130000 P 01/18/19 130.0 9.75 10.70
ADBE 190118P00135000 P 01/18/19 135.0 10.75 12.30
ADBE 190118P00140000 P 01/18/19 140.0 13.30 14.25
ADBE 190118P00145000 P 01/18/19 145.0 15.30 17.40
ADBE 190118P00150000 P 01/18/19 150.0 17.85 18.70
ADBE 190118P00155000 P 01/18/19 155.0 18.95 21.90
ADBE 190118P00160000 P 01/18/19 160.0 23.20 24.75
ADBE 190118P00165000 P 01/18/19 165.0 25.80 27.80
ADBE 190118P00170000 P 01/18/19 170.0 29.25 31.10
ADBE 190118P00175000 P 01/18/19 175.0 32.45 34.60
ADBE 190118P00180000 P 01/18/19 180.0 35.95 38.40
ADBE 190118P00185000 P 01/18/19 185.0 39.80 43.20
ADBE 190118P00190000 P 01/18/19 190.0 43.80 46.35
ADBE 190118P00195000 P 01/18/19 195.0 47.10 51.15
ADBE 190118P00200000 P 01/18/19 200.0 51.70 55.50
ADBE 190118P00210000 P 01/18/19 210.0 60.00 65.00

OPRA data is delayed 15 minutes.