Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Adobe Systems Inc (ADBE)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 180525C00165000 C May 25, 2018 165.0 70.85 75.50
ADBE 180525C00170000 C May 25, 2018 170.0 65.75 70.50
ADBE 180525C00175000 C May 25, 2018 175.0 61.10 65.70
ADBE 180525C00180000 C May 25, 2018 180.0 56.00 60.60
ADBE 180525C00182500 C May 25, 2018 182.5 53.50 58.05
ADBE 180525C00185000 C May 25, 2018 185.0 50.85 55.50
ADBE 180525C00187500 C May 25, 2018 187.5 48.50 53.20
ADBE 180525C00190000 C May 25, 2018 190.0 45.75 50.50
ADBE 180525C00192500 C May 25, 2018 192.5 43.25 47.75
ADBE 180525C00195000 C May 25, 2018 195.0 41.00 45.55
ADBE 180525C00197500 C May 25, 2018 197.5 38.50 43.05
ADBE 180525C00200000 C May 25, 2018 200.0 36.05 40.70
ADBE 180525C00202500 C May 25, 2018 202.5 33.65 38.20
ADBE 180525C00205000 C May 25, 2018 205.0 31.00 35.55
ADBE 180525C00207500 C May 25, 2018 207.5 28.50 32.95
ADBE 180525C00210000 C May 25, 2018 210.0 26.00 30.60
ADBE 180525C00212500 C May 25, 2018 212.5 23.70 28.25
ADBE 180525C00215000 C May 25, 2018 215.0 21.15 25.80
ADBE 180525C00217500 C May 25, 2018 217.5 18.45 23.00
ADBE 180525C00220000 C May 25, 2018 220.0 17.45 18.90
ADBE 180525C00222500 C May 25, 2018 222.5 13.50 17.85
ADBE 180525C00225000 C May 25, 2018 225.0 13.00 14.00
ADBE 180525C00227500 C May 25, 2018 227.5 10.75 11.55
ADBE 180525C00230000 C May 25, 2018 230.0 8.55 9.10
ADBE 180525C00232500 C May 25, 2018 232.5 6.50 6.95
ADBE 180525C00235000 C May 25, 2018 235.0 4.65 4.95
ADBE 180525C00237500 C May 25, 2018 237.5 3.10 3.35
ADBE 180525C00240000 C May 25, 2018 240.0 1.87 2.08
ADBE 180525C00242500 C May 25, 2018 242.5 1.07 1.27
ADBE 180525C00245000 C May 25, 2018 245.0 0.57 0.73
ADBE 180525C00247500 C May 25, 2018 247.5 0.29 0.50
ADBE 180525C00250000 C May 25, 2018 250.0 0.14 0.38
ADBE 180525C00252500 C May 25, 2018 252.5 0.07 0.30
ADBE 180525C00255000 C May 25, 2018 255.0 0.01 0.23
ADBE 180525C00257500 C May 25, 2018 257.5 0.00 0.07
ADBE 180525C00260000 C May 25, 2018 260.0 0.00 0.21
ADBE 180525C00262500 C May 25, 2018 262.5 0.00 0.16
ADBE 180525C00265000 C May 25, 2018 265.0 0.00 0.13
ADBE 180525C00267500 C May 25, 2018 267.5 0.00 0.13
ADBE 180525C00270000 C May 25, 2018 270.0 0.00 0.13
ADBE 180525C00272500 C May 25, 2018 272.5 0.00 0.07
ADBE 180525C00275000 C May 25, 2018 275.0 0.00 0.09
ADBE 180525C00277500 C May 25, 2018 277.5 0.00 0.08
ADBE 180525P00165000 P May 25, 2018 165.0 0.00 0.09
ADBE 180525P00170000 P May 25, 2018 170.0 0.01 0.02
ADBE 180525P00175000 P May 25, 2018 175.0 0.00 0.08
ADBE 180525P00180000 P May 25, 2018 180.0 0.00 0.10
ADBE 180525P00182500 P May 25, 2018 182.5 0.00 0.08
ADBE 180525P00185000 P May 25, 2018 185.0 0.00 0.09
ADBE 180525P00187500 P May 25, 2018 187.5 0.00 0.10
ADBE 180525P00190000 P May 25, 2018 190.0 0.00 0.10
ADBE 180525P00192500 P May 25, 2018 192.5 0.00 0.10
ADBE 180525P00195000 P May 25, 2018 195.0 0.00 0.10
ADBE 180525P00197500 P May 25, 2018 197.5 0.00 0.10
ADBE 180525P00200000 P May 25, 2018 200.0 0.00 0.13
ADBE 180525P00202500 P May 25, 2018 202.5 0.00 0.11
ADBE 180525P00205000 P May 25, 2018 205.0 0.02 0.12
ADBE 180525P00207500 P May 25, 2018 207.5 0.00 0.13
ADBE 180525P00210000 P May 25, 2018 210.0 0.00 0.11
ADBE 180525P00212500 P May 25, 2018 212.5 0.04 0.10
ADBE 180525P00215000 P May 25, 2018 215.0 0.05 0.11
ADBE 180525P00217500 P May 25, 2018 217.5 0.06 0.14
ADBE 180525P00220000 P May 25, 2018 220.0 0.08 0.16
ADBE 180525P00222500 P May 25, 2018 222.5 0.12 0.19
ADBE 180525P00225000 P May 25, 2018 225.0 0.20 0.26
ADBE 180525P00227500 P May 25, 2018 227.5 0.32 0.41
ADBE 180525P00230000 P May 25, 2018 230.0 0.52 0.63
ADBE 180525P00232500 P May 25, 2018 232.5 0.89 1.01
ADBE 180525P00235000 P May 25, 2018 235.0 1.47 1.63
ADBE 180525P00237500 P May 25, 2018 237.5 2.36 2.59
ADBE 180525P00240000 P May 25, 2018 240.0 3.55 3.90
ADBE 180525P00242500 P May 25, 2018 242.5 5.20 5.70
ADBE 180525P00245000 P May 25, 2018 245.0 7.15 7.70
ADBE 180525P00247500 P May 25, 2018 247.5 9.15 10.10
ADBE 180525P00250000 P May 25, 2018 250.0 11.60 12.40
ADBE 180525P00252500 P May 25, 2018 252.5 12.00 16.50
ADBE 180525P00255000 P May 25, 2018 255.0 14.95 19.35
ADBE 180525P00257500 P May 25, 2018 257.5 17.25 21.85
ADBE 180525P00260000 P May 25, 2018 260.0 19.50 24.15
ADBE 180525P00262500 P May 25, 2018 262.5 22.05 26.65
ADBE 180525P00265000 P May 25, 2018 265.0 24.60 29.20
ADBE 180525P00267500 P May 25, 2018 267.5 27.20 31.85
ADBE 180525P00270000 P May 25, 2018 270.0 29.50 34.15
ADBE 180525P00272500 P May 25, 2018 272.5 32.25 36.75
ADBE 180525P00275000 P May 25, 2018 275.0 35.25 39.20
ADBE 180525P00277500 P May 25, 2018 277.5 37.05 41.60
ADBE 180601C00165000 C Jun 01, 2018 165.0 70.85 75.50
ADBE 180601C00170000 C Jun 01, 2018 170.0 66.00 70.40
ADBE 180601C00175000 C Jun 01, 2018 175.0 61.00 65.40
ADBE 180601C00180000 C Jun 01, 2018 180.0 56.00 60.50
ADBE 180601C00182500 C Jun 01, 2018 182.5 53.40 57.90
ADBE 180601C00185000 C Jun 01, 2018 185.0 51.00 55.60
ADBE 180601C00187500 C Jun 01, 2018 187.5 48.50 52.95
ADBE 180601C00190000 C Jun 01, 2018 190.0 45.85 50.50
ADBE 180601C00192500 C Jun 01, 2018 192.5 43.50 48.00
ADBE 180601C00195000 C Jun 01, 2018 195.0 40.95 45.10
ADBE 180601C00197500 C Jun 01, 2018 197.5 38.35 42.70
ADBE 180601C00200000 C Jun 01, 2018 200.0 36.00 40.70
ADBE 180601C00202500 C Jun 01, 2018 202.5 33.40 37.25
ADBE 180601C00205000 C Jun 01, 2018 205.0 31.00 35.50
ADBE 180601C00207500 C Jun 01, 2018 207.5 28.50 33.30
ADBE 180601C00210000 C Jun 01, 2018 210.0 26.00 29.55
ADBE 180601C00212500 C Jun 01, 2018 212.5 23.50 27.05
ADBE 180601C00215000 C Jun 01, 2018 215.0 21.15 25.00
ADBE 180601C00217500 C Jun 01, 2018 217.5 18.65 23.05
ADBE 180601C00220000 C Jun 01, 2018 220.0 18.10 19.10
ADBE 180601C00222500 C Jun 01, 2018 222.5 15.75 16.70
ADBE 180601C00225000 C Jun 01, 2018 225.0 13.65 14.45
ADBE 180601C00227500 C Jun 01, 2018 227.5 11.45 11.95
ADBE 180601C00230000 C Jun 01, 2018 230.0 9.40 9.90
ADBE 180601C00232500 C Jun 01, 2018 232.5 7.45 7.80
ADBE 180601C00235000 C Jun 01, 2018 235.0 5.65 6.05
ADBE 180601C00237500 C Jun 01, 2018 237.5 4.20 4.45
ADBE 180601C00240000 C Jun 01, 2018 240.0 2.95 3.20
ADBE 180601C00242500 C Jun 01, 2018 242.5 1.95 2.16
ADBE 180601C00245000 C Jun 01, 2018 245.0 1.26 1.45
ADBE 180601C00247500 C Jun 01, 2018 247.5 0.78 0.96
ADBE 180601C00250000 C Jun 01, 2018 250.0 0.49 0.64
ADBE 180601C00252500 C Jun 01, 2018 252.5 0.28 0.47
ADBE 180601C00255000 C Jun 01, 2018 255.0 0.16 0.34
ADBE 180601C00257500 C Jun 01, 2018 257.5 0.08 0.27
ADBE 180601C00260000 C Jun 01, 2018 260.0 0.06 0.26
ADBE 180601C00262500 C Jun 01, 2018 262.5 0.02 0.21
ADBE 180601C00265000 C Jun 01, 2018 265.0 0.04 0.20
ADBE 180601C00267500 C Jun 01, 2018 267.5 0.00 0.19
ADBE 180601C00270000 C Jun 01, 2018 270.0 0.00 0.17
ADBE 180601C00272500 C Jun 01, 2018 272.5 0.00 0.13
ADBE 180601C00275000 C Jun 01, 2018 275.0 0.00 0.14
ADBE 180601P00165000 P Jun 01, 2018 165.0 0.00 0.09
ADBE 180601P00170000 P Jun 01, 2018 170.0 0.00 0.09
ADBE 180601P00175000 P Jun 01, 2018 175.0 0.00 0.08
ADBE 180601P00180000 P Jun 01, 2018 180.0 0.00 0.09
ADBE 180601P00182500 P Jun 01, 2018 182.5 0.00 0.10
ADBE 180601P00185000 P Jun 01, 2018 185.0 0.00 0.11
ADBE 180601P00187500 P Jun 01, 2018 187.5 0.00 0.13
ADBE 180601P00190000 P Jun 01, 2018 190.0 0.00 0.11
ADBE 180601P00192500 P Jun 01, 2018 192.5 0.00 0.12
ADBE 180601P00195000 P Jun 01, 2018 195.0 0.00 0.12
ADBE 180601P00197500 P Jun 01, 2018 197.5 0.00 0.13
ADBE 180601P00200000 P Jun 01, 2018 200.0 0.00 0.09
ADBE 180601P00202500 P Jun 01, 2018 202.5 0.04 0.09
ADBE 180601P00205000 P Jun 01, 2018 205.0 0.05 0.14
ADBE 180601P00207500 P Jun 01, 2018 207.5 0.07 0.16
ADBE 180601P00210000 P Jun 01, 2018 210.0 0.10 0.18
ADBE 180601P00212500 P Jun 01, 2018 212.5 0.14 0.20
ADBE 180601P00215000 P Jun 01, 2018 215.0 0.17 0.24
ADBE 180601P00217500 P Jun 01, 2018 217.5 0.23 0.30
ADBE 180601P00220000 P Jun 01, 2018 220.0 0.32 0.37
ADBE 180601P00222500 P Jun 01, 2018 222.5 0.43 0.49
ADBE 180601P00225000 P Jun 01, 2018 225.0 0.61 0.67
ADBE 180601P00227500 P Jun 01, 2018 227.5 0.87 0.94
ADBE 180601P00230000 P Jun 01, 2018 230.0 1.26 1.33
ADBE 180601P00232500 P Jun 01, 2018 232.5 1.77 1.88
ADBE 180601P00235000 P Jun 01, 2018 235.0 2.46 2.62
ADBE 180601P00237500 P Jun 01, 2018 237.5 3.35 3.65
ADBE 180601P00240000 P Jun 01, 2018 240.0 4.55 4.95
ADBE 180601P00242500 P Jun 01, 2018 242.5 6.00 6.40
ADBE 180601P00245000 P Jun 01, 2018 245.0 7.85 8.40
ADBE 180601P00247500 P Jun 01, 2018 247.5 8.95 11.15
ADBE 180601P00250000 P Jun 01, 2018 250.0 11.90 12.50
ADBE 180601P00252500 P Jun 01, 2018 252.5 12.35 16.60
ADBE 180601P00255000 P Jun 01, 2018 255.0 15.00 19.30
ADBE 180601P00257500 P Jun 01, 2018 257.5 17.05 21.65
ADBE 180601P00260000 P Jun 01, 2018 260.0 19.50 23.90
ADBE 180601P00262500 P Jun 01, 2018 262.5 22.10 26.85
ADBE 180601P00265000 P Jun 01, 2018 265.0 24.50 29.00
ADBE 180601P00267500 P Jun 01, 2018 267.5 27.25 31.75
ADBE 180601P00270000 P Jun 01, 2018 270.0 29.50 33.60
ADBE 180601P00272500 P Jun 01, 2018 272.5 32.15 36.55
ADBE 180601P00275000 P Jun 01, 2018 275.0 35.25 38.75
ADBE 180608C00170000 C Jun 08, 2018 170.0 66.05 70.70
ADBE 180608C00175000 C Jun 08, 2018 175.0 61.00 65.55
ADBE 180608C00180000 C Jun 08, 2018 180.0 56.00 60.55
ADBE 180608C00182500 C Jun 08, 2018 182.5 53.50 57.65
ADBE 180608C00185000 C Jun 08, 2018 185.0 51.00 55.70
ADBE 180608C00187500 C Jun 08, 2018 187.5 48.50 52.95
ADBE 180608C00190000 C Jun 08, 2018 190.0 46.00 50.60
ADBE 180608C00192500 C Jun 08, 2018 192.5 43.70 48.15
ADBE 180608C00195000 C Jun 08, 2018 195.0 41.05 45.75
ADBE 180608C00197500 C Jun 08, 2018 197.5 38.55 43.05
ADBE 180608C00200000 C Jun 08, 2018 200.0 36.10 40.20
ADBE 180608C00202500 C Jun 08, 2018 202.5 33.60 38.00
ADBE 180608C00205000 C Jun 08, 2018 205.0 31.25 35.90
ADBE 180608C00207500 C Jun 08, 2018 207.5 28.70 33.35
ADBE 180608C00210000 C Jun 08, 2018 210.0 26.25 30.30
ADBE 180608C00212500 C Jun 08, 2018 212.5 23.80 28.35
ADBE 180608C00215000 C Jun 08, 2018 215.0 21.40 24.80
ADBE 180608C00217500 C Jun 08, 2018 217.5 21.00 21.95
ADBE 180608C00220000 C Jun 08, 2018 220.0 18.10 19.75
ADBE 180608C00222500 C Jun 08, 2018 222.5 16.35 17.30
ADBE 180608C00225000 C Jun 08, 2018 225.0 14.25 15.00
ADBE 180608C00227500 C Jun 08, 2018 227.5 12.20 12.95
ADBE 180608C00230000 C Jun 08, 2018 230.0 10.25 10.70
ADBE 180608C00232500 C Jun 08, 2018 232.5 8.45 8.80
ADBE 180608C00235000 C Jun 08, 2018 235.0 6.75 7.05
ADBE 180608C00237500 C Jun 08, 2018 237.5 5.25 5.50
ADBE 180608C00240000 C Jun 08, 2018 240.0 4.00 4.20
ADBE 180608C00242500 C Jun 08, 2018 242.5 2.93 3.10
ADBE 180608C00245000 C Jun 08, 2018 245.0 2.08 2.24
ADBE 180608C00247500 C Jun 08, 2018 247.5 1.44 1.59
ADBE 180608C00250000 C Jun 08, 2018 250.0 0.96 1.12
ADBE 180608C00252500 C Jun 08, 2018 252.5 0.61 0.81
ADBE 180608C00255000 C Jun 08, 2018 255.0 0.43 0.55
ADBE 180608C00257500 C Jun 08, 2018 257.5 0.25 0.45
ADBE 180608C00260000 C Jun 08, 2018 260.0 0.17 0.34
ADBE 180608C00262500 C Jun 08, 2018 262.5 0.11 0.29
ADBE 180608C00265000 C Jun 08, 2018 265.0 0.07 0.27
ADBE 180608C00267500 C Jun 08, 2018 267.5 0.04 0.25
ADBE 180608C00270000 C Jun 08, 2018 270.0 0.00 0.20
ADBE 180608C00272500 C Jun 08, 2018 272.5 0.00 0.22
ADBE 180608C00275000 C Jun 08, 2018 275.0 0.00 0.19
ADBE 180608P00170000 P Jun 08, 2018 170.0 0.00 0.10
ADBE 180608P00175000 P Jun 08, 2018 175.0 0.00 0.13
ADBE 180608P00180000 P Jun 08, 2018 180.0 0.00 0.11
ADBE 180608P00182500 P Jun 08, 2018 182.5 0.03 0.12
ADBE 180608P00185000 P Jun 08, 2018 185.0 0.00 0.13
ADBE 180608P00187500 P Jun 08, 2018 187.5 0.00 0.15
ADBE 180608P00190000 P Jun 08, 2018 190.0 0.00 0.15
ADBE 180608P00192500 P Jun 08, 2018 192.5 0.00 0.17
ADBE 180608P00195000 P Jun 08, 2018 195.0 0.07 0.13
ADBE 180608P00197500 P Jun 08, 2018 197.5 0.09 0.16
ADBE 180608P00200000 P Jun 08, 2018 200.0 0.11 0.18
ADBE 180608P00202500 P Jun 08, 2018 202.5 0.13 0.21
ADBE 180608P00205000 P Jun 08, 2018 205.0 0.16 0.23
ADBE 180608P00207500 P Jun 08, 2018 207.5 0.20 0.28
ADBE 180608P00210000 P Jun 08, 2018 210.0 0.24 0.32
ADBE 180608P00212500 P Jun 08, 2018 212.5 0.31 0.39
ADBE 180608P00215000 P Jun 08, 2018 215.0 0.39 0.47
ADBE 180608P00217500 P Jun 08, 2018 217.5 0.51 0.59
ADBE 180608P00220000 P Jun 08, 2018 220.0 0.66 0.72
ADBE 180608P00222500 P Jun 08, 2018 222.5 0.86 0.93
ADBE 180608P00225000 P Jun 08, 2018 225.0 1.13 1.20
ADBE 180608P00227500 P Jun 08, 2018 227.5 1.50 1.57
ADBE 180608P00230000 P Jun 08, 2018 230.0 1.98 2.10
ADBE 180608P00232500 P Jun 08, 2018 232.5 2.60 2.75
ADBE 180608P00235000 P Jun 08, 2018 235.0 3.40 3.60
ADBE 180608P00237500 P Jun 08, 2018 237.5 4.30 4.55
ADBE 180608P00240000 P Jun 08, 2018 240.0 5.55 5.85
ADBE 180608P00242500 P Jun 08, 2018 242.5 6.90 7.40
ADBE 180608P00245000 P Jun 08, 2018 245.0 8.60 9.25
ADBE 180608P00247500 P Jun 08, 2018 247.5 10.45 11.05
ADBE 180608P00250000 P Jun 08, 2018 250.0 12.30 13.05
ADBE 180608P00252500 P Jun 08, 2018 252.5 14.05 15.85
ADBE 180608P00255000 P Jun 08, 2018 255.0 15.55 18.95
ADBE 180608P00257500 P Jun 08, 2018 257.5 17.20 20.95
ADBE 180608P00260000 P Jun 08, 2018 260.0 19.65 23.90
ADBE 180608P00262500 P Jun 08, 2018 262.5 22.15 25.45
ADBE 180608P00265000 P Jun 08, 2018 265.0 24.60 29.35
ADBE 180608P00267500 P Jun 08, 2018 267.5 27.05 31.70
ADBE 180608P00270000 P Jun 08, 2018 270.0 29.90 34.35
ADBE 180608P00272500 P Jun 08, 2018 272.5 32.00 36.30
ADBE 180608P00275000 P Jun 08, 2018 275.0 34.75 39.25
ADBE 180615C00170000 C Jun 15, 2018 170.0 66.30 70.05
ADBE 180615C00175000 C Jun 15, 2018 175.0 61.05 65.70
ADBE 180615C00180000 C Jun 15, 2018 180.0 56.35 60.35
ADBE 180615C00185000 C Jun 15, 2018 185.0 51.45 55.50
ADBE 180615C00190000 C Jun 15, 2018 190.0 46.45 50.40
ADBE 180615C00195000 C Jun 15, 2018 195.0 41.30 45.25
ADBE 180615C00200000 C Jun 15, 2018 200.0 36.50 39.80
ADBE 180615C00205000 C Jun 15, 2018 205.0 33.35 34.65
ADBE 180615C00210000 C Jun 15, 2018 210.0 28.30 29.80
ADBE 180615C00215000 C Jun 15, 2018 215.0 24.20 24.95
ADBE 180615C00220000 C Jun 15, 2018 220.0 20.00 20.50
ADBE 180615C00225000 C Jun 15, 2018 225.0 15.90 16.35
ADBE 180615C00230000 C Jun 15, 2018 230.0 12.40 12.65
ADBE 180615C00235000 C Jun 15, 2018 235.0 9.15 9.50
ADBE 180615C00240000 C Jun 15, 2018 240.0 6.55 6.80
ADBE 180615C00245000 C Jun 15, 2018 245.0 4.40 4.65
ADBE 180615C00250000 C Jun 15, 2018 250.0 2.84 3.05
ADBE 180615C00255000 C Jun 15, 2018 255.0 1.75 1.91
ADBE 180615C00260000 C Jun 15, 2018 260.0 1.02 1.12
ADBE 180615C00265000 C Jun 15, 2018 265.0 0.54 0.69
ADBE 180615C00270000 C Jun 15, 2018 270.0 0.29 0.40
ADBE 180615C00275000 C Jun 15, 2018 275.0 0.16 0.24
ADBE 180615C00280000 C Jun 15, 2018 280.0 0.07 0.16
ADBE 180615C00285000 C Jun 15, 2018 285.0 0.00 0.11
ADBE 180615C00290000 C Jun 15, 2018 290.0 0.00 0.11
ADBE 180615P00170000 P Jun 15, 2018 170.0 0.02 0.11
ADBE 180615P00175000 P Jun 15, 2018 175.0 0.05 0.11
ADBE 180615P00180000 P Jun 15, 2018 180.0 0.06 0.15
ADBE 180615P00185000 P Jun 15, 2018 185.0 0.14 0.18
ADBE 180615P00190000 P Jun 15, 2018 190.0 0.15 0.22
ADBE 180615P00195000 P Jun 15, 2018 195.0 0.21 0.28
ADBE 180615P00200000 P Jun 15, 2018 200.0 0.32 0.38
ADBE 180615P00205000 P Jun 15, 2018 205.0 0.45 0.54
ADBE 180615P00210000 P Jun 15, 2018 210.0 0.69 0.78
ADBE 180615P00215000 P Jun 15, 2018 215.0 1.10 1.16
ADBE 180615P00220000 P Jun 15, 2018 220.0 1.70 1.81
ADBE 180615P00225000 P Jun 15, 2018 225.0 2.58 2.73
ADBE 180615P00230000 P Jun 15, 2018 230.0 3.85 4.05
ADBE 180615P00235000 P Jun 15, 2018 235.0 5.65 5.85
ADBE 180615P00240000 P Jun 15, 2018 240.0 7.90 8.20
ADBE 180615P00245000 P Jun 15, 2018 245.0 10.75 11.20
ADBE 180615P00250000 P Jun 15, 2018 250.0 14.15 14.50
ADBE 180615P00255000 P Jun 15, 2018 255.0 17.80 19.00
ADBE 180615P00260000 P Jun 15, 2018 260.0 22.35 22.95
ADBE 180615P00265000 P Jun 15, 2018 265.0 26.60 27.85
ADBE 180615P00270000 P Jun 15, 2018 270.0 30.35 34.05
ADBE 180615P00275000 P Jun 15, 2018 275.0 35.15 39.05
ADBE 180615P00280000 P Jun 15, 2018 280.0 40.05 44.05
ADBE 180615P00285000 P Jun 15, 2018 285.0 44.70 49.05
ADBE 180615P00290000 P Jun 15, 2018 290.0 49.75 54.10
ADBE 180622C00170000 C Jun 22, 2018 170.0 66.15 70.75
ADBE 180622C00175000 C Jun 22, 2018 175.0 61.15 65.65
ADBE 180622C00180000 C Jun 22, 2018 180.0 56.35 60.90
ADBE 180622C00185000 C Jun 22, 2018 185.0 51.30 55.90
ADBE 180622C00187500 C Jun 22, 2018 187.5 49.00 53.50
ADBE 180622C00190000 C Jun 22, 2018 190.0 46.50 51.00
ADBE 180622C00192500 C Jun 22, 2018 192.5 44.00 48.70
ADBE 180622C00195000 C Jun 22, 2018 195.0 41.50 46.15
ADBE 180622C00197500 C Jun 22, 2018 197.5 39.20 43.70
ADBE 180622C00200000 C Jun 22, 2018 200.0 36.75 41.45
ADBE 180622C00202500 C Jun 22, 2018 202.5 34.40 38.50
ADBE 180622C00205000 C Jun 22, 2018 205.0 33.30 35.20
ADBE 180622C00207500 C Jun 22, 2018 207.5 29.65 34.20
ADBE 180622C00210000 C Jun 22, 2018 210.0 28.80 30.25
ADBE 180622C00212500 C Jun 22, 2018 212.5 26.75 28.00
ADBE 180622C00215000 C Jun 22, 2018 215.0 24.20 25.80
ADBE 180622C00217500 C Jun 22, 2018 217.5 22.20 23.65
ADBE 180622C00220000 C Jun 22, 2018 220.0 20.10 21.55
ADBE 180622C00222500 C Jun 22, 2018 222.5 18.15 19.45
ADBE 180622C00225000 C Jun 22, 2018 225.0 16.30 17.40
ADBE 180622C00227500 C Jun 22, 2018 227.5 14.90 15.25
ADBE 180622C00230000 C Jun 22, 2018 230.0 13.10 13.50
ADBE 180622C00232500 C Jun 22, 2018 232.5 11.50 11.85
ADBE 180622C00235000 C Jun 22, 2018 235.0 10.05 10.35
ADBE 180622C00237500 C Jun 22, 2018 237.5 8.60 8.95
ADBE 180622C00240000 C Jun 22, 2018 240.0 7.35 7.65
ADBE 180622C00242500 C Jun 22, 2018 242.5 6.25 6.50
ADBE 180622C00245000 C Jun 22, 2018 245.0 5.15 5.45
ADBE 180622C00247500 C Jun 22, 2018 247.5 4.25 4.50
ADBE 180622C00250000 C Jun 22, 2018 250.0 3.50 3.70
ADBE 180622C00252500 C Jun 22, 2018 252.5 2.82 3.05
ADBE 180622C00255000 C Jun 22, 2018 255.0 2.27 2.45
ADBE 180622C00257500 C Jun 22, 2018 257.5 1.80 1.98
ADBE 180622C00260000 C Jun 22, 2018 260.0 1.42 1.59
ADBE 180622C00262500 C Jun 22, 2018 262.5 1.09 1.27
ADBE 180622C00265000 C Jun 22, 2018 265.0 0.85 1.01
ADBE 180622C00267500 C Jun 22, 2018 267.5 0.66 0.83
ADBE 180622C00270000 C Jun 22, 2018 270.0 0.51 0.64
ADBE 180622C00272500 C Jun 22, 2018 272.5 0.37 0.55
ADBE 180622C00275000 C Jun 22, 2018 275.0 0.27 0.46
ADBE 180622C00280000 C Jun 22, 2018 280.0 0.17 0.30
ADBE 180622C00285000 C Jun 22, 2018 285.0 0.09 0.23
ADBE 180622C00290000 C Jun 22, 2018 290.0 0.00 0.16
ADBE 180622P00170000 P Jun 22, 2018 170.0 0.00 0.15
ADBE 180622P00175000 P Jun 22, 2018 175.0 0.00 0.18
ADBE 180622P00180000 P Jun 22, 2018 180.0 0.00 0.21
ADBE 180622P00185000 P Jun 22, 2018 185.0 0.17 0.25
ADBE 180622P00187500 P Jun 22, 2018 187.5 0.19 0.27
ADBE 180622P00190000 P Jun 22, 2018 190.0 0.25 0.31
ADBE 180622P00192500 P Jun 22, 2018 192.5 0.26 0.34
ADBE 180622P00195000 P Jun 22, 2018 195.0 0.31 0.40
ADBE 180622P00197500 P Jun 22, 2018 197.5 0.37 0.46
ADBE 180622P00200000 P Jun 22, 2018 200.0 0.43 0.54
ADBE 180622P00202500 P Jun 22, 2018 202.5 0.53 0.64
ADBE 180622P00205000 P Jun 22, 2018 205.0 0.66 0.76
ADBE 180622P00207500 P Jun 22, 2018 207.5 0.78 0.90
ADBE 180622P00210000 P Jun 22, 2018 210.0 0.98 1.08
ADBE 180622P00212500 P Jun 22, 2018 212.5 1.19 1.31
ADBE 180622P00215000 P Jun 22, 2018 215.0 1.47 1.57
ADBE 180622P00217500 P Jun 22, 2018 217.5 1.80 1.91
ADBE 180622P00220000 P Jun 22, 2018 220.0 2.19 2.31
ADBE 180622P00222500 P Jun 22, 2018 222.5 2.64 2.78
ADBE 180622P00225000 P Jun 22, 2018 225.0 3.15 3.35
ADBE 180622P00227500 P Jun 22, 2018 227.5 3.80 4.05
ADBE 180622P00230000 P Jun 22, 2018 230.0 4.55 4.80
ADBE 180622P00232500 P Jun 22, 2018 232.5 5.40 5.65
ADBE 180622P00235000 P Jun 22, 2018 235.0 6.35 6.65
ADBE 180622P00237500 P Jun 22, 2018 237.5 7.45 7.80
ADBE 180622P00240000 P Jun 22, 2018 240.0 8.65 9.00
ADBE 180622P00242500 P Jun 22, 2018 242.5 10.00 10.50
ADBE 180622P00245000 P Jun 22, 2018 245.0 11.45 11.85
ADBE 180622P00247500 P Jun 22, 2018 247.5 13.00 13.40
ADBE 180622P00250000 P Jun 22, 2018 250.0 14.60 15.30
ADBE 180622P00252500 P Jun 22, 2018 252.5 15.35 18.40
ADBE 180622P00255000 P Jun 22, 2018 255.0 17.50 20.30
ADBE 180622P00257500 P Jun 22, 2018 257.5 19.40 22.35
ADBE 180622P00260000 P Jun 22, 2018 260.0 21.65 24.40
ADBE 180622P00262500 P Jun 22, 2018 262.5 23.90 26.45
ADBE 180622P00265000 P Jun 22, 2018 265.0 26.45 28.45
ADBE 180622P00267500 P Jun 22, 2018 267.5 27.45 30.55
ADBE 180622P00270000 P Jun 22, 2018 270.0 29.75 34.35
ADBE 180622P00272500 P Jun 22, 2018 272.5 32.05 36.85
ADBE 180622P00275000 P Jun 22, 2018 275.0 34.70 39.45
ADBE 180622P00280000 P Jun 22, 2018 280.0 39.65 44.30
ADBE 180622P00285000 P Jun 22, 2018 285.0 44.65 49.35
ADBE 180622P00290000 P Jun 22, 2018 290.0 49.60 54.25
ADBE 180629C00180000 C Jun 29, 2018 180.0 56.50 61.05
ADBE 180629C00185000 C Jun 29, 2018 185.0 51.60 56.05
ADBE 180629C00190000 C Jun 29, 2018 190.0 46.60 51.30
ADBE 180629C00195000 C Jun 29, 2018 195.0 41.75 46.40
ADBE 180629C00200000 C Jun 29, 2018 200.0 38.55 40.50
ADBE 180629C00205000 C Jun 29, 2018 205.0 32.85 36.40
ADBE 180629C00207500 C Jun 29, 2018 207.5 30.55 34.75
ADBE 180629C00210000 C Jun 29, 2018 210.0 28.45 31.70
ADBE 180629C00212500 C Jun 29, 2018 212.5 26.30 29.50
ADBE 180629C00215000 C Jun 29, 2018 215.0 24.00 27.25
ADBE 180629C00217500 C Jun 29, 2018 217.5 21.90 25.20
ADBE 180629C00220000 C Jun 29, 2018 220.0 20.00 23.10
ADBE 180629C00222500 C Jun 29, 2018 222.5 18.80 19.95
ADBE 180629C00225000 C Jun 29, 2018 225.0 17.35 17.75
ADBE 180629C00227500 C Jun 29, 2018 227.5 15.60 15.90
ADBE 180629C00230000 C Jun 29, 2018 230.0 13.80 14.15
ADBE 180629C00232500 C Jun 29, 2018 232.5 12.25 12.55
ADBE 180629C00235000 C Jun 29, 2018 235.0 10.75 11.00
ADBE 180629C00237500 C Jun 29, 2018 237.5 9.35 9.60
ADBE 180629C00240000 C Jun 29, 2018 240.0 8.10 8.35
ADBE 180629C00242500 C Jun 29, 2018 242.5 6.85 7.15
ADBE 180629C00245000 C Jun 29, 2018 245.0 5.85 6.10
ADBE 180629C00247500 C Jun 29, 2018 247.5 4.95 5.15
ADBE 180629C00250000 C Jun 29, 2018 250.0 4.10 4.30
ADBE 180629C00252500 C Jun 29, 2018 252.5 3.40 3.60
ADBE 180629C00255000 C Jun 29, 2018 255.0 2.78 2.95
ADBE 180629C00257500 C Jun 29, 2018 257.5 2.27 2.43
ADBE 180629C00260000 C Jun 29, 2018 260.0 1.83 1.99
ADBE 180629C00262500 C Jun 29, 2018 262.5 1.46 1.62
ADBE 180629C00265000 C Jun 29, 2018 265.0 1.16 1.31
ADBE 180629C00267500 C Jun 29, 2018 267.5 0.93 1.08
ADBE 180629C00270000 C Jun 29, 2018 270.0 0.71 0.89
ADBE 180629C00272500 C Jun 29, 2018 272.5 0.54 0.75
ADBE 180629C00275000 C Jun 29, 2018 275.0 0.44 0.61
ADBE 180629C00280000 C Jun 29, 2018 280.0 0.30 0.43
ADBE 180629C00285000 C Jun 29, 2018 285.0 0.16 0.31
ADBE 180629C00290000 C Jun 29, 2018 290.0 0.00 0.24
ADBE 180629P00180000 P Jun 29, 2018 180.0 0.19 0.26
ADBE 180629P00185000 P Jun 29, 2018 185.0 0.25 0.34
ADBE 180629P00190000 P Jun 29, 2018 190.0 0.34 0.43
ADBE 180629P00195000 P Jun 29, 2018 195.0 0.46 0.55
ADBE 180629P00200000 P Jun 29, 2018 200.0 0.64 0.73
ADBE 180629P00205000 P Jun 29, 2018 205.0 0.90 1.00
ADBE 180629P00207500 P Jun 29, 2018 207.5 1.07 1.18
ADBE 180629P00210000 P Jun 29, 2018 210.0 1.28 1.40
ADBE 180629P00212500 P Jun 29, 2018 212.5 1.54 1.65
ADBE 180629P00215000 P Jun 29, 2018 215.0 1.85 1.97
ADBE 180629P00217500 P Jun 29, 2018 217.5 2.22 2.33
ADBE 180629P00220000 P Jun 29, 2018 220.0 2.65 2.77
ADBE 180629P00222500 P Jun 29, 2018 222.5 3.10 3.35
ADBE 180629P00225000 P Jun 29, 2018 225.0 3.70 3.90
ADBE 180629P00227500 P Jun 29, 2018 227.5 4.35 4.60
ADBE 180629P00230000 P Jun 29, 2018 230.0 5.15 5.40
ADBE 180629P00232500 P Jun 29, 2018 232.5 6.00 6.30
ADBE 180629P00235000 P Jun 29, 2018 235.0 7.00 7.30
ADBE 180629P00237500 P Jun 29, 2018 237.5 8.10 8.40
ADBE 180629P00240000 P Jun 29, 2018 240.0 9.25 9.60
ADBE 180629P00242500 P Jun 29, 2018 242.5 10.60 10.90
ADBE 180629P00245000 P Jun 29, 2018 245.0 12.05 12.40
ADBE 180629P00247500 P Jun 29, 2018 247.5 13.55 14.00
ADBE 180629P00250000 P Jun 29, 2018 250.0 15.00 16.00
ADBE 180629P00252500 P Jun 29, 2018 252.5 15.85 18.90
ADBE 180629P00255000 P Jun 29, 2018 255.0 17.70 20.85
ADBE 180629P00257500 P Jun 29, 2018 257.5 19.75 22.70
ADBE 180629P00260000 P Jun 29, 2018 260.0 21.80 24.85
ADBE 180629P00262500 P Jun 29, 2018 262.5 24.15 26.85
ADBE 180629P00265000 P Jun 29, 2018 265.0 26.55 28.95
ADBE 180629P00267500 P Jun 29, 2018 267.5 27.70 31.60
ADBE 180629P00270000 P Jun 29, 2018 270.0 31.15 33.45
ADBE 180629P00272500 P Jun 29, 2018 272.5 33.50 35.60
ADBE 180629P00275000 P Jun 29, 2018 275.0 34.75 39.50
ADBE 180629P00280000 P Jun 29, 2018 280.0 39.65 44.35
ADBE 180629P00285000 P Jun 29, 2018 285.0 44.65 49.30
ADBE 180629P00290000 P Jun 29, 2018 290.0 49.80 54.35
ADBE 180720C00100000 C Jul 20, 2018 100.0 136.30 141.00
ADBE 180720C00105000 C Jul 20, 2018 105.0 131.25 135.95
ADBE 180720C00110000 C Jul 20, 2018 110.0 126.25 130.90
ADBE 180720C00115000 C Jul 20, 2018 115.0 121.35 126.00
ADBE 180720C00120000 C Jul 20, 2018 120.0 116.50 121.00
ADBE 180720C00125000 C Jul 20, 2018 125.0 111.30 116.00
ADBE 180720C00130000 C Jul 20, 2018 130.0 106.50 111.15
ADBE 180720C00135000 C Jul 20, 2018 135.0 101.50 106.15
ADBE 180720C00140000 C Jul 20, 2018 140.0 96.70 101.25
ADBE 180720C00145000 C Jul 20, 2018 145.0 91.70 96.40
ADBE 180720C00150000 C Jul 20, 2018 150.0 86.55 91.30
ADBE 180720C00155000 C Jul 20, 2018 155.0 81.55 86.30
ADBE 180720C00160000 C Jul 20, 2018 160.0 77.95 79.50
ADBE 180720C00165000 C Jul 20, 2018 165.0 73.00 74.70
ADBE 180720C00170000 C Jul 20, 2018 170.0 68.05 69.70
ADBE 180720C00175000 C Jul 20, 2018 175.0 62.60 66.00
ADBE 180720C00180000 C Jul 20, 2018 180.0 57.75 60.15
ADBE 180720C00185000 C Jul 20, 2018 185.0 53.30 55.10
ADBE 180720C00190000 C Jul 20, 2018 190.0 48.20 50.70
ADBE 180720C00195000 C Jul 20, 2018 195.0 43.95 45.25
ADBE 180720C00200000 C Jul 20, 2018 200.0 39.80 40.60
ADBE 180720C00205000 C Jul 20, 2018 205.0 35.10 36.10
ADBE 180720C00210000 C Jul 20, 2018 210.0 31.10 31.50
ADBE 180720C00215000 C Jul 20, 2018 215.0 26.75 27.30
ADBE 180720C00220000 C Jul 20, 2018 220.0 22.80 23.25
ADBE 180720C00225000 C Jul 20, 2018 225.0 19.10 19.45
ADBE 180720C00230000 C Jul 20, 2018 230.0 15.65 16.00
ADBE 180720C00235000 C Jul 20, 2018 235.0 12.60 12.95
ADBE 180720C00240000 C Jul 20, 2018 240.0 10.00 10.20
ADBE 180720C00245000 C Jul 20, 2018 245.0 7.70 7.90
ADBE 180720C00250000 C Jul 20, 2018 250.0 5.80 5.95
ADBE 180720C00260000 C Jul 20, 2018 260.0 3.05 3.25
ADBE 180720C00270000 C Jul 20, 2018 270.0 1.52 1.60
ADBE 180720C00280000 C Jul 20, 2018 280.0 0.68 0.81
ADBE 180720C00290000 C Jul 20, 2018 290.0 0.34 0.43
ADBE 180720C00300000 C Jul 20, 2018 300.0 0.16 0.27
ADBE 180720C00310000 C Jul 20, 2018 310.0 0.06 0.15
ADBE 180720C00320000 C Jul 20, 2018 320.0 0.00 0.13
ADBE 180720P00100000 P Jul 20, 2018 100.0 0.00 0.08
ADBE 180720P00105000 P Jul 20, 2018 105.0 0.00 0.09
ADBE 180720P00110000 P Jul 20, 2018 110.0 0.00 0.09
ADBE 180720P00115000 P Jul 20, 2018 115.0 0.00 0.10
ADBE 180720P00120000 P Jul 20, 2018 120.0 0.00 0.09
ADBE 180720P00125000 P Jul 20, 2018 125.0 0.00 0.12
ADBE 180720P00130000 P Jul 20, 2018 130.0 0.00 0.12
ADBE 180720P00135000 P Jul 20, 2018 135.0 0.00 0.12
ADBE 180720P00140000 P Jul 20, 2018 140.0 0.03 0.13
ADBE 180720P00145000 P Jul 20, 2018 145.0 0.00 0.14
ADBE 180720P00150000 P Jul 20, 2018 150.0 0.07 0.15
ADBE 180720P00155000 P Jul 20, 2018 155.0 0.11 0.19
ADBE 180720P00160000 P Jul 20, 2018 160.0 0.17 0.27
ADBE 180720P00165000 P Jul 20, 2018 165.0 0.22 0.25
ADBE 180720P00170000 P Jul 20, 2018 170.0 0.28 0.34
ADBE 180720P00175000 P Jul 20, 2018 175.0 0.35 0.41
ADBE 180720P00180000 P Jul 20, 2018 180.0 0.43 0.50
ADBE 180720P00185000 P Jul 20, 2018 185.0 0.54 0.62
ADBE 180720P00190000 P Jul 20, 2018 190.0 0.71 0.78
ADBE 180720P00195000 P Jul 20, 2018 195.0 0.93 1.00
ADBE 180720P00200000 P Jul 20, 2018 200.0 1.21 1.29
ADBE 180720P00205000 P Jul 20, 2018 205.0 1.59 1.70
ADBE 180720P00210000 P Jul 20, 2018 210.0 2.17 2.27
ADBE 180720P00215000 P Jul 20, 2018 215.0 2.89 3.00
ADBE 180720P00220000 P Jul 20, 2018 220.0 3.85 4.00
ADBE 180720P00225000 P Jul 20, 2018 225.0 5.10 5.20
ADBE 180720P00230000 P Jul 20, 2018 230.0 6.65 6.75
ADBE 180720P00235000 P Jul 20, 2018 235.0 8.55 8.80
ADBE 180720P00240000 P Jul 20, 2018 240.0 10.85 11.20
ADBE 180720P00245000 P Jul 20, 2018 245.0 13.50 13.90
ADBE 180720P00250000 P Jul 20, 2018 250.0 16.60 17.00
ADBE 180720P00260000 P Jul 20, 2018 260.0 23.75 24.50
ADBE 180720P00270000 P Jul 20, 2018 270.0 31.35 34.30
ADBE 180720P00280000 P Jul 20, 2018 280.0 41.50 43.60
ADBE 180720P00290000 P Jul 20, 2018 290.0 49.80 53.90
ADBE 180720P00300000 P Jul 20, 2018 300.0 60.60 64.10
ADBE 180720P00310000 P Jul 20, 2018 310.0 70.40 73.75
ADBE 180720P00320000 P Jul 20, 2018 320.0 79.60 84.20
ADBE 180921C00150000 C Sep 21, 2018 150.0 87.70 92.15
ADBE 180921C00155000 C Sep 21, 2018 155.0 82.70 87.40
ADBE 180921C00160000 C Sep 21, 2018 160.0 78.15 82.55
ADBE 180921C00165000 C Sep 21, 2018 165.0 73.25 77.35
ADBE 180921C00170000 C Sep 21, 2018 170.0 68.30 72.20
ADBE 180921C00175000 C Sep 21, 2018 175.0 63.75 67.70
ADBE 180921C00180000 C Sep 21, 2018 180.0 60.80 62.25
ADBE 180921C00185000 C Sep 21, 2018 185.0 55.05 58.45
ADBE 180921C00190000 C Sep 21, 2018 190.0 51.90 52.55
ADBE 180921C00195000 C Sep 21, 2018 195.0 47.35 48.10
ADBE 180921C00200000 C Sep 21, 2018 200.0 42.90 43.95
ADBE 180921C00205000 C Sep 21, 2018 205.0 39.10 39.45
ADBE 180921C00210000 C Sep 21, 2018 210.0 34.55 35.55
ADBE 180921C00215000 C Sep 21, 2018 215.0 30.10 31.95
ADBE 180921C00220000 C Sep 21, 2018 220.0 27.80 28.10
ADBE 180921C00225000 C Sep 21, 2018 225.0 24.40 24.70
ADBE 180921C00230000 C Sep 21, 2018 230.0 21.20 21.50
ADBE 180921C00235000 C Sep 21, 2018 235.0 18.30 18.60
ADBE 180921C00240000 C Sep 21, 2018 240.0 15.65 15.95
ADBE 180921C00245000 C Sep 21, 2018 245.0 13.30 13.55
ADBE 180921C00250000 C Sep 21, 2018 250.0 11.15 11.30
ADBE 180921C00255000 C Sep 21, 2018 255.0 9.30 9.40
ADBE 180921C00260000 C Sep 21, 2018 260.0 7.65 7.85
ADBE 180921C00270000 C Sep 21, 2018 270.0 5.05 5.25
ADBE 180921C00280000 C Sep 21, 2018 280.0 3.25 3.45
ADBE 180921C00290000 C Sep 21, 2018 290.0 2.06 2.20
ADBE 180921C00300000 C Sep 21, 2018 300.0 1.28 1.41
ADBE 180921C00310000 C Sep 21, 2018 310.0 0.80 0.91
ADBE 180921P00150000 P Sep 21, 2018 150.0 0.44 0.52
ADBE 180921P00155000 P Sep 21, 2018 155.0 0.52 0.62
ADBE 180921P00160000 P Sep 21, 2018 160.0 0.62 0.73
ADBE 180921P00165000 P Sep 21, 2018 165.0 0.78 0.87
ADBE 180921P00170000 P Sep 21, 2018 170.0 0.92 1.05
ADBE 180921P00175000 P Sep 21, 2018 175.0 1.16 1.26
ADBE 180921P00180000 P Sep 21, 2018 180.0 1.47 1.55
ADBE 180921P00185000 P Sep 21, 2018 185.0 1.79 1.89
ADBE 180921P00190000 P Sep 21, 2018 190.0 2.20 2.34
ADBE 180921P00195000 P Sep 21, 2018 195.0 2.74 2.88
ADBE 180921P00200000 P Sep 21, 2018 200.0 3.35 3.55
ADBE 180921P00205000 P Sep 21, 2018 205.0 4.20 4.35
ADBE 180921P00210000 P Sep 21, 2018 210.0 5.15 5.35
ADBE 180921P00215000 P Sep 21, 2018 215.0 6.30 6.50
ADBE 180921P00220000 P Sep 21, 2018 220.0 7.70 7.85
ADBE 180921P00225000 P Sep 21, 2018 225.0 9.30 9.40
ADBE 180921P00230000 P Sep 21, 2018 230.0 11.10 11.25
ADBE 180921P00235000 P Sep 21, 2018 235.0 13.20 13.40
ADBE 180921P00240000 P Sep 21, 2018 240.0 15.50 15.75
ADBE 180921P00245000 P Sep 21, 2018 245.0 18.10 18.35
ADBE 180921P00250000 P Sep 21, 2018 250.0 20.95 21.20
ADBE 180921P00255000 P Sep 21, 2018 255.0 24.10 24.40
ADBE 180921P00260000 P Sep 21, 2018 260.0 27.30 27.80
ADBE 180921P00270000 P Sep 21, 2018 270.0 34.85 35.45
ADBE 180921P00280000 P Sep 21, 2018 280.0 43.20 43.85
ADBE 180921P00290000 P Sep 21, 2018 290.0 51.70 52.90
ADBE 180921P00300000 P Sep 21, 2018 300.0 61.15 64.50
ADBE 180921P00310000 P Sep 21, 2018 310.0 69.85 73.50
ADBE 181019C00120000 C Oct 19, 2018 120.0 117.60 122.20
ADBE 181019C00125000 C Oct 19, 2018 125.0 112.55 117.05
ADBE 181019C00130000 C Oct 19, 2018 130.0 107.65 112.30
ADBE 181019C00135000 C Oct 19, 2018 135.0 102.95 107.20
ADBE 181019C00140000 C Oct 19, 2018 140.0 98.00 102.50
ADBE 181019C00145000 C Oct 19, 2018 145.0 93.15 97.50
ADBE 181019C00150000 C Oct 19, 2018 150.0 88.70 92.85
ADBE 181019C00155000 C Oct 19, 2018 155.0 83.50 87.75
ADBE 181019C00160000 C Oct 19, 2018 160.0 78.50 83.05
ADBE 181019C00165000 C Oct 19, 2018 165.0 73.80 78.20
ADBE 181019C00170000 C Oct 19, 2018 170.0 69.40 73.20
ADBE 181019C00175000 C Oct 19, 2018 175.0 65.20 68.00
ADBE 181019C00180000 C Oct 19, 2018 180.0 60.65 63.40
ADBE 181019C00185000 C Oct 19, 2018 185.0 56.10 58.95
ADBE 181019C00190000 C Oct 19, 2018 190.0 51.65 53.65
ADBE 181019C00195000 C Oct 19, 2018 195.0 48.15 49.35
ADBE 181019C00200000 C Oct 19, 2018 200.0 44.00 45.40
ADBE 181019C00205000 C Oct 19, 2018 205.0 40.45 41.20
ADBE 181019C00210000 C Oct 19, 2018 210.0 36.65 36.95
ADBE 181019C00215000 C Oct 19, 2018 215.0 32.95 33.25
ADBE 181019C00220000 C Oct 19, 2018 220.0 29.45 29.75
ADBE 181019C00225000 C Oct 19, 2018 225.0 26.15 26.40
ADBE 181019C00230000 C Oct 19, 2018 230.0 23.05 23.30
ADBE 181019C00235000 C Oct 19, 2018 235.0 20.20 20.40
ADBE 181019C00240000 C Oct 19, 2018 240.0 17.55 17.75
ADBE 181019C00245000 C Oct 19, 2018 245.0 15.15 15.35
ADBE 181019C00250000 C Oct 19, 2018 250.0 12.95 13.15
ADBE 181019C00260000 C Oct 19, 2018 260.0 9.35 9.50
ADBE 181019C00270000 C Oct 19, 2018 270.0 6.50 6.75
ADBE 181019C00280000 C Oct 19, 2018 280.0 4.45 4.65
ADBE 181019C00290000 C Oct 19, 2018 290.0 2.91 3.15
ADBE 181019C00300000 C Oct 19, 2018 300.0 1.94 2.07
ADBE 181019C00310000 C Oct 19, 2018 310.0 1.30 1.39
ADBE 181019C00320000 C Oct 19, 2018 320.0 0.84 0.94
ADBE 181019P00120000 P Oct 19, 2018 120.0 0.13 0.26
ADBE 181019P00125000 P Oct 19, 2018 125.0 0.21 0.29
ADBE 181019P00130000 P Oct 19, 2018 130.0 0.18 0.35
ADBE 181019P00135000 P Oct 19, 2018 135.0 0.33 0.43
ADBE 181019P00140000 P Oct 19, 2018 140.0 0.42 0.50
ADBE 181019P00145000 P Oct 19, 2018 145.0 0.50 0.59
ADBE 181019P00150000 P Oct 19, 2018 150.0 0.60 0.70
ADBE 181019P00155000 P Oct 19, 2018 155.0 0.73 0.81
ADBE 181019P00160000 P Oct 19, 2018 160.0 0.88 0.97
ADBE 181019P00165000 P Oct 19, 2018 165.0 1.06 1.15
ADBE 181019P00170000 P Oct 19, 2018 170.0 1.30 1.39
ADBE 181019P00175000 P Oct 19, 2018 175.0 1.60 1.68
ADBE 181019P00180000 P Oct 19, 2018 180.0 1.94 2.04
ADBE 181019P00185000 P Oct 19, 2018 185.0 2.35 2.48
ADBE 181019P00190000 P Oct 19, 2018 190.0 2.87 3.05
ADBE 181019P00195000 P Oct 19, 2018 195.0 3.45 3.65
ADBE 181019P00200000 P Oct 19, 2018 200.0 4.30 4.40
ADBE 181019P00205000 P Oct 19, 2018 205.0 5.15 5.35
ADBE 181019P00210000 P Oct 19, 2018 210.0 6.25 6.40
ADBE 181019P00215000 P Oct 19, 2018 215.0 7.50 7.65
ADBE 181019P00220000 P Oct 19, 2018 220.0 8.95 9.15
ADBE 181019P00225000 P Oct 19, 2018 225.0 10.60 10.75
ADBE 181019P00230000 P Oct 19, 2018 230.0 12.45 12.65
ADBE 181019P00235000 P Oct 19, 2018 235.0 14.60 14.75
ADBE 181019P00240000 P Oct 19, 2018 240.0 16.90 17.10
ADBE 181019P00245000 P Oct 19, 2018 245.0 19.50 19.70
ADBE 181019P00250000 P Oct 19, 2018 250.0 22.30 22.55
ADBE 181019P00260000 P Oct 19, 2018 260.0 28.65 28.95
ADBE 181019P00270000 P Oct 19, 2018 270.0 35.90 36.65
ADBE 181019P00280000 P Oct 19, 2018 280.0 43.90 44.80
ADBE 181019P00290000 P Oct 19, 2018 290.0 52.70 53.10
ADBE 181019P00300000 P Oct 19, 2018 300.0 60.70 64.00
ADBE 181019P00310000 P Oct 19, 2018 310.0 70.85 73.50
ADBE 181019P00320000 P Oct 19, 2018 320.0 79.50 84.05
ADBE 190118C00050000 C Jan 18, 2019 50.0 187.10 191.85
ADBE 190118C00055000 C Jan 18, 2019 55.0 182.15 186.95
ADBE 190118C00060000 C Jan 18, 2019 60.0 177.10 181.90
ADBE 190118C00065000 C Jan 18, 2019 65.0 172.40 177.00
ADBE 190118C00070000 C Jan 18, 2019 70.0 167.55 172.00
ADBE 190118C00075000 C Jan 18, 2019 75.0 162.50 167.30
ADBE 190118C00080000 C Jan 18, 2019 80.0 157.60 162.20
ADBE 190118C00085000 C Jan 18, 2019 85.0 152.75 157.50
ADBE 190118C00090000 C Jan 18, 2019 90.0 147.90 152.50
ADBE 190118C00092500 C Jan 18, 2019 92.5 145.35 150.00
ADBE 190118C00095000 C Jan 18, 2019 95.0 143.00 147.50
ADBE 190118C00097500 C Jan 18, 2019 97.5 140.55 145.15
ADBE 190118C00100000 C Jan 18, 2019 100.0 138.10 142.80
ADBE 190118C00105000 C Jan 18, 2019 105.0 133.40 137.65
ADBE 190118C00110000 C Jan 18, 2019 110.0 128.75 132.90
ADBE 190118C00115000 C Jan 18, 2019 115.0 123.60 128.25
ADBE 190118C00120000 C Jan 18, 2019 120.0 119.00 123.20
ADBE 190118C00125000 C Jan 18, 2019 125.0 113.95 118.50
ADBE 190118C00130000 C Jan 18, 2019 130.0 109.00 113.50
ADBE 190118C00135000 C Jan 18, 2019 135.0 104.70 109.00
ADBE 190118C00140000 C Jan 18, 2019 140.0 99.90 104.40
ADBE 190118C00145000 C Jan 18, 2019 145.0 94.75 99.50
ADBE 190118C00150000 C Jan 18, 2019 150.0 90.10 94.80
ADBE 190118C00155000 C Jan 18, 2019 155.0 85.35 89.90
ADBE 190118C00160000 C Jan 18, 2019 160.0 80.75 84.65
ADBE 190118C00165000 C Jan 18, 2019 165.0 76.20 80.05
ADBE 190118C00170000 C Jan 18, 2019 170.0 71.70 75.65
ADBE 190118C00175000 C Jan 18, 2019 175.0 67.30 71.20
ADBE 190118C00180000 C Jan 18, 2019 180.0 63.65 66.90
ADBE 190118C00185000 C Jan 18, 2019 185.0 59.45 61.45
ADBE 190118C00190000 C Jan 18, 2019 190.0 56.60 58.50
ADBE 190118C00195000 C Jan 18, 2019 195.0 51.30 53.10
ADBE 190118C00200000 C Jan 18, 2019 200.0 47.30 49.25
ADBE 190118C00205000 C Jan 18, 2019 205.0 43.50 45.75
ADBE 190118C00210000 C Jan 18, 2019 210.0 39.90 41.85
ADBE 190118C00215000 C Jan 18, 2019 215.0 36.55 38.65
ADBE 190118C00220000 C Jan 18, 2019 220.0 34.40 35.05
ADBE 190118C00225000 C Jan 18, 2019 225.0 31.40 31.90
ADBE 190118C00230000 C Jan 18, 2019 230.0 28.40 28.95
ADBE 190118C00235000 C Jan 18, 2019 235.0 25.70 26.10
ADBE 190118C00240000 C Jan 18, 2019 240.0 23.00 23.45
ADBE 190118C00245000 C Jan 18, 2019 245.0 20.55 21.00
ADBE 190118C00250000 C Jan 18, 2019 250.0 18.35 18.75
ADBE 190118C00260000 C Jan 18, 2019 260.0 14.45 14.75
ADBE 190118C00270000 C Jan 18, 2019 270.0 11.10 11.45
ADBE 190118C00280000 C Jan 18, 2019 280.0 8.50 8.85
ADBE 190118C00290000 C Jan 18, 2019 290.0 6.40 6.70
ADBE 190118C00300000 C Jan 18, 2019 300.0 4.80 5.00
ADBE 190118C00310000 C Jan 18, 2019 310.0 3.50 3.75
ADBE 190118C00320000 C Jan 18, 2019 320.0 2.54 2.79
ADBE 190118C00330000 C Jan 18, 2019 330.0 1.86 2.11
ADBE 190118C00340000 C Jan 18, 2019 340.0 1.37 1.59
ADBE 190118C00350000 C Jan 18, 2019 350.0 1.01 1.27
ADBE 190118C00360000 C Jan 18, 2019 360.0 0.55 0.97
ADBE 190118P00050000 P Jan 18, 2019 50.0 0.00 0.10
ADBE 190118P00055000 P Jan 18, 2019 55.0 0.00 0.09
ADBE 190118P00060000 P Jan 18, 2019 60.0 0.00 0.11
ADBE 190118P00065000 P Jan 18, 2019 65.0 0.00 0.12
ADBE 190118P00070000 P Jan 18, 2019 70.0 0.00 0.14
ADBE 190118P00075000 P Jan 18, 2019 75.0 0.00 0.16
ADBE 190118P00080000 P Jan 18, 2019 80.0 0.00 0.17
ADBE 190118P00085000 P Jan 18, 2019 85.0 0.00 0.21
ADBE 190118P00090000 P Jan 18, 2019 90.0 0.03 0.22
ADBE 190118P00092500 P Jan 18, 2019 92.5 0.00 0.21
ADBE 190118P00095000 P Jan 18, 2019 95.0 0.05 0.28
ADBE 190118P00097500 P Jan 18, 2019 97.5 0.13 0.30
ADBE 190118P00100000 P Jan 18, 2019 100.0 0.19 0.28
ADBE 190118P00105000 P Jan 18, 2019 105.0 0.19 0.40
ADBE 190118P00110000 P Jan 18, 2019 110.0 0.21 0.40
ADBE 190118P00115000 P Jan 18, 2019 115.0 0.28 0.43
ADBE 190118P00120000 P Jan 18, 2019 120.0 0.36 0.51
ADBE 190118P00125000 P Jan 18, 2019 125.0 0.44 0.61
ADBE 190118P00130000 P Jan 18, 2019 130.0 0.57 0.72
ADBE 190118P00135000 P Jan 18, 2019 135.0 0.67 0.83
ADBE 190118P00140000 P Jan 18, 2019 140.0 0.82 0.97
ADBE 190118P00145000 P Jan 18, 2019 145.0 0.98 1.21
ADBE 190118P00150000 P Jan 18, 2019 150.0 1.19 1.36
ADBE 190118P00155000 P Jan 18, 2019 155.0 1.44 1.70
ADBE 190118P00160000 P Jan 18, 2019 160.0 1.72 2.01
ADBE 190118P00165000 P Jan 18, 2019 165.0 2.08 2.26
ADBE 190118P00170000 P Jan 18, 2019 170.0 2.50 2.90
ADBE 190118P00175000 P Jan 18, 2019 175.0 3.00 3.20
ADBE 190118P00180000 P Jan 18, 2019 180.0 3.55 3.75
ADBE 190118P00185000 P Jan 18, 2019 185.0 4.25 4.45
ADBE 190118P00190000 P Jan 18, 2019 190.0 5.00 5.20
ADBE 190118P00195000 P Jan 18, 2019 195.0 5.85 6.10
ADBE 190118P00200000 P Jan 18, 2019 200.0 6.90 7.15
ADBE 190118P00205000 P Jan 18, 2019 205.0 8.05 8.30
ADBE 190118P00210000 P Jan 18, 2019 210.0 9.35 9.65
ADBE 190118P00215000 P Jan 18, 2019 215.0 10.80 11.10
ADBE 190118P00220000 P Jan 18, 2019 220.0 12.40 12.75
ADBE 190118P00225000 P Jan 18, 2019 225.0 14.25 14.55
ADBE 190118P00230000 P Jan 18, 2019 230.0 16.25 16.60
ADBE 190118P00235000 P Jan 18, 2019 235.0 18.35 18.70
ADBE 190118P00240000 P Jan 18, 2019 240.0 20.70 21.10
ADBE 190118P00245000 P Jan 18, 2019 245.0 23.25 23.65
ADBE 190118P00250000 P Jan 18, 2019 250.0 26.00 26.45
ADBE 190118P00260000 P Jan 18, 2019 260.0 32.10 32.45
ADBE 190118P00270000 P Jan 18, 2019 270.0 38.90 39.30
ADBE 190118P00280000 P Jan 18, 2019 280.0 46.40 46.90
ADBE 190118P00290000 P Jan 18, 2019 290.0 54.45 55.05
ADBE 190118P00300000 P Jan 18, 2019 300.0 62.00 65.15
ADBE 190118P00310000 P Jan 18, 2019 310.0 70.60 74.65
ADBE 190118P00320000 P Jan 18, 2019 320.0 79.85 84.50
ADBE 190118P00330000 P Jan 18, 2019 330.0 89.80 94.10
ADBE 190118P00340000 P Jan 18, 2019 340.0 99.55 104.30
ADBE 190118P00350000 P Jan 18, 2019 350.0 109.50 114.00
ADBE 190118P00360000 P Jan 18, 2019 360.0 119.50 124.25
ADBE 190621C00115000 C Jun 21, 2019 115.0 125.50 130.35
ADBE 190621C00120000 C Jun 21, 2019 120.0 120.50 125.45
ADBE 190621C00125000 C Jun 21, 2019 125.0 116.00 120.95
ADBE 190621C00130000 C Jun 21, 2019 130.0 111.50 116.45
ADBE 190621C00135000 C Jun 21, 2019 135.0 107.00 111.95
ADBE 190621C00140000 C Jun 21, 2019 140.0 102.50 107.45
ADBE 190621C00145000 C Jun 21, 2019 145.0 98.05 102.80
ADBE 190621C00150000 C Jun 21, 2019 150.0 93.60 98.30
ADBE 190621C00155000 C Jun 21, 2019 155.0 89.05 93.95
ADBE 190621C00160000 C Jun 21, 2019 160.0 85.05 89.40
ADBE 190621C00165000 C Jun 21, 2019 165.0 81.35 85.30
ADBE 190621C00170000 C Jun 21, 2019 170.0 76.60 80.90
ADBE 190621C00175000 C Jun 21, 2019 175.0 72.55 76.95
ADBE 190621C00180000 C Jun 21, 2019 180.0 68.55 72.90
ADBE 190621C00185000 C Jun 21, 2019 185.0 66.25 67.05
ADBE 190621C00190000 C Jun 21, 2019 190.0 62.35 63.20
ADBE 190621C00195000 C Jun 21, 2019 195.0 57.15 59.65
ADBE 190621C00200000 C Jun 21, 2019 200.0 55.00 56.20
ADBE 190621C00205000 C Jun 21, 2019 205.0 51.60 52.25
ADBE 190621C00210000 C Jun 21, 2019 210.0 46.15 48.90
ADBE 190621C00215000 C Jun 21, 2019 215.0 43.10 45.80
ADBE 190621C00220000 C Jun 21, 2019 220.0 41.90 42.50
ADBE 190621C00225000 C Jun 21, 2019 225.0 38.75 39.55
ADBE 190621C00230000 C Jun 21, 2019 230.0 36.20 36.70
ADBE 190621C00235000 C Jun 21, 2019 235.0 33.40 34.00
ADBE 190621C00240000 C Jun 21, 2019 240.0 30.95 31.40
ADBE 190621C00245000 C Jun 21, 2019 245.0 28.50 28.85
ADBE 190621C00250000 C Jun 21, 2019 250.0 26.20 26.60
ADBE 190621C00255000 C Jun 21, 2019 255.0 23.80 24.55
ADBE 190621C00260000 C Jun 21, 2019 260.0 21.90 22.55
ADBE 190621C00265000 C Jun 21, 2019 265.0 19.85 20.65
ADBE 190621C00270000 C Jun 21, 2019 270.0 18.25 18.85
ADBE 190621C00275000 C Jun 21, 2019 275.0 16.70 17.10
ADBE 190621C00280000 C Jun 21, 2019 280.0 15.20 15.55
ADBE 190621C00285000 C Jun 21, 2019 285.0 13.35 14.10
ADBE 190621C00290000 C Jun 21, 2019 290.0 12.45 12.95
ADBE 190621C00300000 C Jun 21, 2019 300.0 10.20 10.65
ADBE 190621C00310000 C Jun 21, 2019 310.0 8.05 8.65
ADBE 190621C00320000 C Jun 21, 2019 320.0 6.35 7.00
ADBE 190621C00330000 C Jun 21, 2019 330.0 5.25 5.65
ADBE 190621C00340000 C Jun 21, 2019 340.0 4.00 4.60
ADBE 190621C00350000 C Jun 21, 2019 350.0 3.40 3.70
ADBE 190621C00360000 C Jun 21, 2019 360.0 2.74 3.05
ADBE 190621P00115000 P Jun 21, 2019 115.0 0.75 1.01
ADBE 190621P00120000 P Jun 21, 2019 120.0 0.93 1.17
ADBE 190621P00125000 P Jun 21, 2019 125.0 1.11 1.36
ADBE 190621P00130000 P Jun 21, 2019 130.0 1.32 1.58
ADBE 190621P00135000 P Jun 21, 2019 135.0 1.59 1.84
ADBE 190621P00140000 P Jun 21, 2019 140.0 1.93 2.15
ADBE 190621P00145000 P Jun 21, 2019 145.0 2.22 2.49
ADBE 190621P00150000 P Jun 21, 2019 150.0 2.66 2.89
ADBE 190621P00155000 P Jun 21, 2019 155.0 3.05 3.35
ADBE 190621P00160000 P Jun 21, 2019 160.0 3.60 3.90
ADBE 190621P00165000 P Jun 21, 2019 165.0 4.20 4.50
ADBE 190621P00170000 P Jun 21, 2019 170.0 4.85 5.15
ADBE 190621P00175000 P Jun 21, 2019 175.0 5.60 5.90
ADBE 190621P00180000 P Jun 21, 2019 180.0 6.40 6.75
ADBE 190621P00185000 P Jun 21, 2019 185.0 7.35 7.70
ADBE 190621P00190000 P Jun 21, 2019 190.0 8.40 8.70
ADBE 190621P00195000 P Jun 21, 2019 195.0 9.55 9.85
ADBE 190621P00200000 P Jun 21, 2019 200.0 10.80 11.15
ADBE 190621P00205000 P Jun 21, 2019 205.0 12.15 12.55
ADBE 190621P00210000 P Jun 21, 2019 210.0 13.70 14.05
ADBE 190621P00215000 P Jun 21, 2019 215.0 15.35 15.70
ADBE 190621P00220000 P Jun 21, 2019 220.0 17.15 17.50
ADBE 190621P00225000 P Jun 21, 2019 225.0 19.10 19.40
ADBE 190621P00230000 P Jun 21, 2019 230.0 21.20 21.55
ADBE 190621P00235000 P Jun 21, 2019 235.0 23.35 23.80
ADBE 190621P00240000 P Jun 21, 2019 240.0 25.70 26.15
ADBE 190621P00245000 P Jun 21, 2019 245.0 28.25 28.70
ADBE 190621P00250000 P Jun 21, 2019 250.0 30.90 31.35
ADBE 190621P00255000 P Jun 21, 2019 255.0 33.75 34.20
ADBE 190621P00260000 P Jun 21, 2019 260.0 36.75 37.25
ADBE 190621P00265000 P Jun 21, 2019 265.0 39.80 40.25
ADBE 190621P00270000 P Jun 21, 2019 270.0 43.15 43.95
ADBE 190621P00275000 P Jun 21, 2019 275.0 46.55 47.00
ADBE 190621P00280000 P Jun 21, 2019 280.0 50.05 50.60
ADBE 190621P00285000 P Jun 21, 2019 285.0 53.80 54.30
ADBE 190621P00290000 P Jun 21, 2019 290.0 57.55 58.10
ADBE 190621P00300000 P Jun 21, 2019 300.0 65.40 66.40
ADBE 190621P00310000 P Jun 21, 2019 310.0 73.95 74.80
ADBE 190621P00320000 P Jun 21, 2019 320.0 80.85 83.60
ADBE 190621P00330000 P Jun 21, 2019 330.0 90.15 94.80
ADBE 190621P00340000 P Jun 21, 2019 340.0 99.55 104.50
ADBE 190621P00350000 P Jun 21, 2019 350.0 109.50 114.50
ADBE 190621P00360000 P Jun 21, 2019 360.0 119.60 124.50
ADBE 200117C00075000 C Jan 17, 2020 75.0 165.50 170.35
ADBE 200117C00080000 C Jan 17, 2020 80.0 160.50 165.50
ADBE 200117C00085000 C Jan 17, 2020 85.0 156.00 160.95
ADBE 200117C00090000 C Jan 17, 2020 90.0 151.50 156.35
ADBE 200117C00095000 C Jan 17, 2020 95.0 147.00 151.85
ADBE 200117C00100000 C Jan 17, 2020 100.0 142.50 147.35
ADBE 200117C00105000 C Jan 17, 2020 105.0 137.50 142.50
ADBE 200117C00110000 C Jan 17, 2020 110.0 133.00 137.90
ADBE 200117C00115000 C Jan 17, 2020 115.0 128.50 133.50
ADBE 200117C00120000 C Jan 17, 2020 120.0 124.50 129.40
ADBE 200117C00125000 C Jan 17, 2020 125.0 120.00 124.85
ADBE 200117C00130000 C Jan 17, 2020 130.0 115.50 120.35
ADBE 200117C00135000 C Jan 17, 2020 135.0 111.10 116.00
ADBE 200117C00140000 C Jan 17, 2020 140.0 107.00 111.80
ADBE 200117C00145000 C Jan 17, 2020 145.0 102.60 107.50
ADBE 200117C00150000 C Jan 17, 2020 150.0 98.50 103.35
ADBE 200117C00155000 C Jan 17, 2020 155.0 94.50 99.30
ADBE 200117C00160000 C Jan 17, 2020 160.0 92.00 94.95
ADBE 200117C00165000 C Jan 17, 2020 165.0 88.05 90.95
ADBE 200117C00170000 C Jan 17, 2020 170.0 84.20 87.40
ADBE 200117C00175000 C Jan 17, 2020 175.0 78.60 83.25
ADBE 200117C00180000 C Jan 17, 2020 180.0 76.75 79.50
ADBE 200117C00185000 C Jan 17, 2020 185.0 73.20 75.85
ADBE 200117C00190000 C Jan 17, 2020 190.0 69.60 70.70
ADBE 200117C00195000 C Jan 17, 2020 195.0 66.10 68.90
ADBE 200117C00200000 C Jan 17, 2020 200.0 62.75 65.45
ADBE 200117C00205000 C Jan 17, 2020 205.0 59.45 62.30
ADBE 200117C00210000 C Jan 17, 2020 210.0 55.20 59.15
ADBE 200117C00215000 C Jan 17, 2020 215.0 51.35 55.80
ADBE 200117C00220000 C Jan 17, 2020 220.0 50.45 51.35
ADBE 200117C00225000 C Jan 17, 2020 225.0 47.60 48.45
ADBE 200117C00230000 C Jan 17, 2020 230.0 44.90 45.75
ADBE 200117C00235000 C Jan 17, 2020 235.0 42.20 43.10
ADBE 200117C00240000 C Jan 17, 2020 240.0 39.65 40.60
ADBE 200117C00245000 C Jan 17, 2020 245.0 37.35 38.20
ADBE 200117C00250000 C Jan 17, 2020 250.0 35.10 35.95
ADBE 200117C00260000 C Jan 17, 2020 260.0 30.85 31.60
ADBE 200117C00270000 C Jan 17, 2020 270.0 26.95 27.65
ADBE 200117C00280000 C Jan 17, 2020 280.0 23.40 24.20
ADBE 200117C00290000 C Jan 17, 2020 290.0 20.30 21.05
ADBE 200117C00300000 C Jan 17, 2020 300.0 17.60 18.30
ADBE 200117C00310000 C Jan 17, 2020 310.0 15.20 15.85
ADBE 200117C00320000 C Jan 17, 2020 320.0 13.10 13.65
ADBE 200117C00330000 C Jan 17, 2020 330.0 11.15 11.80
ADBE 200117C00340000 C Jan 17, 2020 340.0 9.60 10.20
ADBE 200117C00350000 C Jan 17, 2020 350.0 8.25 8.70
ADBE 200117C00360000 C Jan 17, 2020 360.0 7.00 7.55
ADBE 200117P00075000 P Jan 17, 2020 75.0 0.24 1.50
ADBE 200117P00080000 P Jan 17, 2020 80.0 0.35 0.83
ADBE 200117P00085000 P Jan 17, 2020 85.0 0.47 0.92
ADBE 200117P00090000 P Jan 17, 2020 90.0 0.59 0.94
ADBE 200117P00095000 P Jan 17, 2020 95.0 0.71 1.20
ADBE 200117P00100000 P Jan 17, 2020 100.0 1.04 1.32
ADBE 200117P00105000 P Jan 17, 2020 105.0 1.07 1.58
ADBE 200117P00110000 P Jan 17, 2020 110.0 1.30 1.77
ADBE 200117P00115000 P Jan 17, 2020 115.0 1.70 2.05
ADBE 200117P00120000 P Jan 17, 2020 120.0 1.86 2.33
ADBE 200117P00125000 P Jan 17, 2020 125.0 2.19 2.64
ADBE 200117P00130000 P Jan 17, 2020 130.0 2.55 3.00
ADBE 200117P00135000 P Jan 17, 2020 135.0 2.99 3.45
ADBE 200117P00140000 P Jan 17, 2020 140.0 3.40 4.00
ADBE 200117P00145000 P Jan 17, 2020 145.0 4.05 4.45
ADBE 200117P00150000 P Jan 17, 2020 150.0 4.65 5.10
ADBE 200117P00155000 P Jan 17, 2020 155.0 5.35 5.75
ADBE 200117P00160000 P Jan 17, 2020 160.0 6.10 6.50
ADBE 200117P00165000 P Jan 17, 2020 165.0 6.80 7.35
ADBE 200117P00170000 P Jan 17, 2020 170.0 7.60 8.20
ADBE 200117P00175000 P Jan 17, 2020 175.0 8.75 9.15
ADBE 200117P00180000 P Jan 17, 2020 180.0 9.75 10.25
ADBE 200117P00185000 P Jan 17, 2020 185.0 10.95 11.40
ADBE 200117P00190000 P Jan 17, 2020 190.0 12.10 13.05
ADBE 200117P00195000 P Jan 17, 2020 195.0 13.60 14.00
ADBE 200117P00200000 P Jan 17, 2020 200.0 15.10 15.50
ADBE 200117P00205000 P Jan 17, 2020 205.0 16.50 17.15
ADBE 200117P00210000 P Jan 17, 2020 210.0 18.20 18.70
ADBE 200117P00215000 P Jan 17, 2020 215.0 19.80 20.55
ADBE 200117P00220000 P Jan 17, 2020 220.0 21.90 22.50
ADBE 200117P00225000 P Jan 17, 2020 225.0 24.00 24.60
ADBE 200117P00230000 P Jan 17, 2020 230.0 26.05 26.60
ADBE 200117P00235000 P Jan 17, 2020 235.0 28.30 28.90
ADBE 200117P00240000 P Jan 17, 2020 240.0 30.70 31.40
ADBE 200117P00245000 P Jan 17, 2020 245.0 33.25 33.95
ADBE 200117P00250000 P Jan 17, 2020 250.0 35.75 36.50
ADBE 200117P00260000 P Jan 17, 2020 260.0 41.45 42.10
ADBE 200117P00270000 P Jan 17, 2020 270.0 47.50 48.40
ADBE 200117P00280000 P Jan 17, 2020 280.0 54.20 54.90
ADBE 200117P00290000 P Jan 17, 2020 290.0 61.25 61.90
ADBE 200117P00300000 P Jan 17, 2020 300.0 68.75 69.40
ADBE 200117P00310000 P Jan 17, 2020 310.0 76.60 77.35
ADBE 200117P00320000 P Jan 17, 2020 320.0 85.00 87.75
ADBE 200117P00330000 P Jan 17, 2020 330.0 93.50 95.15
ADBE 200117P00340000 P Jan 17, 2020 340.0 102.35 104.30
ADBE 200117P00350000 P Jan 17, 2020 350.0 110.00 114.90
ADBE 200117P00360000 P Jan 17, 2020 360.0 119.55 124.50
OPRA data is delayed 15 minutes.