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 Oct 17 2017 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 171020C00060000 C 10/20/17 60.0 88.90 90.45
ADBE 171020C00065000 C 10/20/17 65.0 83.30 85.60
ADBE 171020C00070000 C 10/20/17 70.0 78.80 80.45
ADBE 171020C00075000 C 10/20/17 75.0 72.75 76.30
ADBE 171020C00080000 C 10/20/17 80.0 68.70 71.55
ADBE 171020C00085000 C 10/20/17 85.0 63.40 66.30
ADBE 171020C00090000 C 10/20/17 90.0 58.15 60.40
ADBE 171020C00095000 C 10/20/17 95.0 53.75 55.45
ADBE 171020C00100000 C 10/20/17 100.0 48.95 50.50
ADBE 171020C00105000 C 10/20/17 105.0 43.85 46.30
ADBE 171020C00110000 C 10/20/17 110.0 38.80 40.50
ADBE 171020C00115000 C 10/20/17 115.0 33.25 36.30
ADBE 171020C00120000 C 10/20/17 120.0 28.95 31.25
ADBE 171020C00125000 C 10/20/17 125.0 23.80 26.30
ADBE 171020C00129000 C 10/20/17 129.0 19.90 21.60
ADBE 171020C00130000 C 10/20/17 130.0 18.95 19.60
ADBE 171020C00131000 C 10/20/17 131.0 17.80 20.35
ADBE 171020C00132000 C 10/20/17 132.0 16.90 19.35
ADBE 171020C00133000 C 10/20/17 133.0 15.85 18.30
ADBE 171020C00134000 C 10/20/17 134.0 14.80 17.30
ADBE 171020C00135000 C 10/20/17 135.0 13.90 16.20
ADBE 171020C00136000 C 10/20/17 136.0 12.80 15.25
ADBE 171020C00137000 C 10/20/17 137.0 11.85 14.15
ADBE 171020C00138000 C 10/20/17 138.0 10.95 13.00
ADBE 171020C00139000 C 10/20/17 139.0 10.10 12.00
ADBE 171020C00140000 C 10/20/17 140.0 9.15 9.35
ADBE 171020C00141000 C 10/20/17 141.0 8.20 8.40
ADBE 171020C00142000 C 10/20/17 142.0 7.25 7.40
ADBE 171020C00143000 C 10/20/17 143.0 6.25 6.50
ADBE 171020C00144000 C 10/20/17 144.0 5.40 5.55
ADBE 171020C00145000 C 10/20/17 145.0 4.50 4.65
ADBE 171020C00146000 C 10/20/17 146.0 3.65 3.85
ADBE 171020C00147000 C 10/20/17 147.0 2.96 3.10
ADBE 171020C00148000 C 10/20/17 148.0 2.30 2.47
ADBE 171020C00149000 C 10/20/17 149.0 1.72 1.86
ADBE 171020C00150000 C 10/20/17 150.0 1.24 1.40
ADBE 171020C00152500 C 10/20/17 152.5 0.54 0.60
ADBE 171020C00155000 C 10/20/17 155.0 0.20 0.26
ADBE 171020C00157500 C 10/20/17 157.5 0.06 0.14
ADBE 171020C00160000 C 10/20/17 160.0 0.02 0.10
ADBE 171020C00162500 C 10/20/17 162.5 0.00 0.23
ADBE 171020C00165000 C 10/20/17 165.0 0.00 0.15
ADBE 171020C00167500 C 10/20/17 167.5 0.00 0.16
ADBE 171020C00170000 C 10/20/17 170.0 0.00 0.17
ADBE 171020C00172500 C 10/20/17 172.5 0.00 0.12
ADBE 171020C00175000 C 10/20/17 175.0 0.00 0.10
ADBE 171020C00177500 C 10/20/17 177.5 0.00 0.08
ADBE 171020C00180000 C 10/20/17 180.0 0.00 0.07
ADBE 171020C00185000 C 10/20/17 185.0 0.00 0.07
ADBE 171020P00060000 P 10/20/17 60.0 0.00 0.07
ADBE 171020P00065000 P 10/20/17 65.0 0.00 0.07
ADBE 171020P00070000 P 10/20/17 70.0 0.00 0.07
ADBE 171020P00075000 P 10/20/17 75.0 0.00 0.07
ADBE 171020P00080000 P 10/20/17 80.0 0.00 0.07
ADBE 171020P00085000 P 10/20/17 85.0 0.00 0.07
ADBE 171020P00090000 P 10/20/17 90.0 0.00 0.01
ADBE 171020P00095000 P 10/20/17 95.0 0.00 0.01
ADBE 171020P00100000 P 10/20/17 100.0 0.00 0.07
ADBE 171020P00105000 P 10/20/17 105.0 0.00 0.07
ADBE 171020P00110000 P 10/20/17 110.0 0.00 0.07
ADBE 171020P00115000 P 10/20/17 115.0 0.00 0.07
ADBE 171020P00120000 P 10/20/17 120.0 0.00 0.07
ADBE 171020P00125000 P 10/20/17 125.0 0.00 0.05
ADBE 171020P00129000 P 10/20/17 129.0 0.01 0.14
ADBE 171020P00130000 P 10/20/17 130.0 0.01 0.15
ADBE 171020P00131000 P 10/20/17 131.0 0.02 0.17
ADBE 171020P00132000 P 10/20/17 132.0 0.03 0.21
ADBE 171020P00133000 P 10/20/17 133.0 0.03 0.24
ADBE 171020P00134000 P 10/20/17 134.0 0.04 0.26
ADBE 171020P00135000 P 10/20/17 135.0 0.06 0.10
ADBE 171020P00136000 P 10/20/17 136.0 0.07 0.26
ADBE 171020P00137000 P 10/20/17 137.0 0.09 0.27
ADBE 171020P00138000 P 10/20/17 138.0 0.11 0.26
ADBE 171020P00139000 P 10/20/17 139.0 0.12 0.29
ADBE 171020P00140000 P 10/20/17 140.0 0.16 0.22
ADBE 171020P00141000 P 10/20/17 141.0 0.17 0.31
ADBE 171020P00142000 P 10/20/17 142.0 0.21 0.33
ADBE 171020P00143000 P 10/20/17 143.0 0.26 0.33
ADBE 171020P00144000 P 10/20/17 144.0 0.36 0.40
ADBE 171020P00145000 P 10/20/17 145.0 0.49 0.53
ADBE 171020P00146000 P 10/20/17 146.0 0.66 0.76
ADBE 171020P00147000 P 10/20/17 147.0 0.89 1.00
ADBE 171020P00148000 P 10/20/17 148.0 1.26 1.32
ADBE 171020P00149000 P 10/20/17 149.0 1.68 1.78
ADBE 171020P00150000 P 10/20/17 150.0 2.14 2.33
ADBE 171020P00152500 P 10/20/17 152.5 3.90 4.05
ADBE 171020P00155000 P 10/20/17 155.0 6.05 6.25
ADBE 171020P00157500 P 10/20/17 157.5 8.40 8.70
ADBE 171020P00160000 P 10/20/17 160.0 10.60 11.45
ADBE 171020P00162500 P 10/20/17 162.5 13.00 13.55
ADBE 171020P00165000 P 10/20/17 165.0 14.70 17.00
ADBE 171020P00167500 P 10/20/17 167.5 17.20 19.70
ADBE 171020P00170000 P 10/20/17 170.0 19.15 22.00
ADBE 171020P00172500 P 10/20/17 172.5 21.35 24.65
ADBE 171020P00175000 P 10/20/17 175.0 24.50 27.20
ADBE 171020P00177500 P 10/20/17 177.5 26.40 29.50
ADBE 171020P00180000 P 10/20/17 180.0 28.90 32.25
ADBE 171020P00185000 P 10/20/17 185.0 34.85 36.90
ADBE 171027C00095000 C 10/27/17 95.0 52.60 56.25
ADBE 171027C00100000 C 10/27/17 100.0 48.90 51.25
ADBE 171027C00105000 C 10/27/17 105.0 43.65 46.25
ADBE 171027C00110000 C 10/27/17 110.0 38.35 41.25
ADBE 171027C00115000 C 10/27/17 115.0 33.85 36.30
ADBE 171027C00120000 C 10/27/17 120.0 28.45 31.50
ADBE 171027C00125000 C 10/27/17 125.0 23.85 25.55
ADBE 171027C00130000 C 10/27/17 130.0 18.90 21.35
ADBE 171027C00132000 C 10/27/17 132.0 16.75 18.95
ADBE 171027C00133000 C 10/27/17 133.0 16.00 18.00
ADBE 171027C00134000 C 10/27/17 134.0 14.80 17.00
ADBE 171027C00135000 C 10/27/17 135.0 14.00 16.40
ADBE 171027C00136000 C 10/27/17 136.0 12.95 15.40
ADBE 171027C00137000 C 10/27/17 137.0 11.85 14.45
ADBE 171027C00138000 C 10/27/17 138.0 10.80 13.05
ADBE 171027C00139000 C 10/27/17 139.0 10.05 12.45
ADBE 171027C00140000 C 10/27/17 140.0 9.05 11.20
ADBE 171027C00141000 C 10/27/17 141.0 8.10 10.05
ADBE 171027C00142000 C 10/27/17 142.0 7.35 9.20
ADBE 171027C00143000 C 10/27/17 143.0 6.40 7.30
ADBE 171027C00144000 C 10/27/17 144.0 5.55 6.05
ADBE 171027C00145000 C 10/27/17 145.0 4.75 5.25
ADBE 171027C00146000 C 10/27/17 146.0 3.95 4.50
ADBE 171027C00147000 C 10/27/17 147.0 3.30 3.80
ADBE 171027C00148000 C 10/27/17 148.0 2.66 3.10
ADBE 171027C00149000 C 10/27/17 149.0 2.12 2.65
ADBE 171027C00150000 C 10/27/17 150.0 1.64 2.15
ADBE 171027C00152500 C 10/27/17 152.5 0.80 1.17
ADBE 171027C00155000 C 10/27/17 155.0 0.38 0.58
ADBE 171027C00157500 C 10/27/17 157.5 0.14 0.28
ADBE 171027C00160000 C 10/27/17 160.0 0.06 0.14
ADBE 171027C00162500 C 10/27/17 162.5 0.00 0.27
ADBE 171027C00165000 C 10/27/17 165.0 0.00 0.23
ADBE 171027C00167500 C 10/27/17 167.5 0.00 0.20
ADBE 171027C00170000 C 10/27/17 170.0 0.00 0.18
ADBE 171027C00172500 C 10/27/17 172.5 0.00 0.16
ADBE 171027C00175000 C 10/27/17 175.0 0.00 0.14
ADBE 171027C00177500 C 10/27/17 177.5 0.00 0.12
ADBE 171027C00180000 C 10/27/17 180.0 0.00 0.10
ADBE 171027C00182500 C 10/27/17 182.5 0.00 0.09
ADBE 171027C00185000 C 10/27/17 185.0 0.00 0.08
ADBE 171027C00187500 C 10/27/17 187.5 0.00 0.07
ADBE 171027C00190000 C 10/27/17 190.0 0.00 0.07
ADBE 171027C00195000 C 10/27/17 195.0 0.00 0.07
ADBE 171027P00095000 P 10/27/17 95.0 0.00 0.07
ADBE 171027P00100000 P 10/27/17 100.0 0.00 0.07
ADBE 171027P00105000 P 10/27/17 105.0 0.00 0.07
ADBE 171027P00110000 P 10/27/17 110.0 0.00 0.07
ADBE 171027P00115000 P 10/27/17 115.0 0.00 0.07
ADBE 171027P00120000 P 10/27/17 120.0 0.00 0.08
ADBE 171027P00125000 P 10/27/17 125.0 0.00 0.15
ADBE 171027P00130000 P 10/27/17 130.0 0.00 0.10
ADBE 171027P00132000 P 10/27/17 132.0 0.00 0.28
ADBE 171027P00133000 P 10/27/17 133.0 0.00 0.30
ADBE 171027P00134000 P 10/27/17 134.0 0.00 0.32
ADBE 171027P00135000 P 10/27/17 135.0 0.01 0.33
ADBE 171027P00136000 P 10/27/17 136.0 0.01 0.35
ADBE 171027P00137000 P 10/27/17 137.0 0.04 0.35
ADBE 171027P00138000 P 10/27/17 138.0 0.04 0.36
ADBE 171027P00139000 P 10/27/17 139.0 0.07 0.30
ADBE 171027P00140000 P 10/27/17 140.0 0.16 0.36
ADBE 171027P00141000 P 10/27/17 141.0 0.20 0.35
ADBE 171027P00142000 P 10/27/17 142.0 0.25 0.43
ADBE 171027P00143000 P 10/27/17 143.0 0.36 0.55
ADBE 171027P00144000 P 10/27/17 144.0 0.49 0.66
ADBE 171027P00145000 P 10/27/17 145.0 0.64 0.89
ADBE 171027P00146000 P 10/27/17 146.0 0.84 1.10
ADBE 171027P00147000 P 10/27/17 147.0 1.10 1.36
ADBE 171027P00148000 P 10/27/17 148.0 1.41 1.91
ADBE 171027P00149000 P 10/27/17 149.0 1.96 2.19
ADBE 171027P00150000 P 10/27/17 150.0 2.50 2.70
ADBE 171027P00152500 P 10/27/17 152.5 4.05 4.60
ADBE 171027P00155000 P 10/27/17 155.0 6.10 6.50
ADBE 171027P00157500 P 10/27/17 157.5 8.10 9.05
ADBE 171027P00160000 P 10/27/17 160.0 10.55 11.50
ADBE 171027P00162500 P 10/27/17 162.5 13.10 13.95
ADBE 171027P00165000 P 10/27/17 165.0 15.55 16.55
ADBE 171027P00167500 P 10/27/17 167.5 16.95 19.70
ADBE 171027P00170000 P 10/27/17 170.0 19.45 22.10
ADBE 171027P00172500 P 10/27/17 172.5 22.15 24.50
ADBE 171027P00175000 P 10/27/17 175.0 24.05 27.15
ADBE 171027P00177500 P 10/27/17 177.5 26.55 29.75
ADBE 171027P00180000 P 10/27/17 180.0 29.15 32.05
ADBE 171027P00182500 P 10/27/17 182.5 31.80 34.65
ADBE 171027P00185000 P 10/27/17 185.0 34.55 37.05
ADBE 171027P00187500 P 10/27/17 187.5 36.70 39.75
ADBE 171027P00190000 P 10/27/17 190.0 39.20 42.20
ADBE 171027P00195000 P 10/27/17 195.0 44.45 47.15
ADBE 171103C00095000 C 11/03/17 95.0 53.95 56.25
ADBE 171103C00100000 C 11/03/17 100.0 48.80 51.25
ADBE 171103C00105000 C 11/03/17 105.0 43.85 46.30
ADBE 171103C00110000 C 11/03/17 110.0 38.75 41.30
ADBE 171103C00115000 C 11/03/17 115.0 33.75 36.35
ADBE 171103C00120000 C 11/03/17 120.0 28.90 31.55
ADBE 171103C00125000 C 11/03/17 125.0 23.70 26.40
ADBE 171103C00130000 C 11/03/17 130.0 19.10 21.05
ADBE 171103C00132000 C 11/03/17 132.0 16.80 19.10
ADBE 171103C00133000 C 11/03/17 133.0 16.10 18.15
ADBE 171103C00134000 C 11/03/17 134.0 15.20 17.15
ADBE 171103C00135000 C 11/03/17 135.0 13.75 16.45
ADBE 171103C00136000 C 11/03/17 136.0 13.25 15.35
ADBE 171103C00137000 C 11/03/17 137.0 12.20 14.25
ADBE 171103C00138000 C 11/03/17 138.0 11.30 13.60
ADBE 171103C00139000 C 11/03/17 139.0 10.10 12.40
ADBE 171103C00140000 C 11/03/17 140.0 9.45 11.40
ADBE 171103C00141000 C 11/03/17 141.0 8.55 9.40
ADBE 171103C00142000 C 11/03/17 142.0 7.45 8.55
ADBE 171103C00143000 C 11/03/17 143.0 6.85 7.30
ADBE 171103C00144000 C 11/03/17 144.0 5.95 6.45
ADBE 171103C00145000 C 11/03/17 145.0 5.20 5.70
ADBE 171103C00146000 C 11/03/17 146.0 4.45 5.00
ADBE 171103C00147000 C 11/03/17 147.0 3.75 4.30
ADBE 171103C00148000 C 11/03/17 148.0 3.25 3.65
ADBE 171103C00149000 C 11/03/17 149.0 2.70 3.10
ADBE 171103C00150000 C 11/03/17 150.0 2.08 2.62
ADBE 171103C00152500 C 11/03/17 152.5 1.24 1.62
ADBE 171103C00155000 C 11/03/17 155.0 0.62 0.91
ADBE 171103C00157500 C 11/03/17 157.5 0.33 0.47
ADBE 171103C00160000 C 11/03/17 160.0 0.14 0.25
ADBE 171103C00162500 C 11/03/17 162.5 0.08 0.14
ADBE 171103C00165000 C 11/03/17 165.0 0.03 0.16
ADBE 171103C00167500 C 11/03/17 167.5 0.00 0.23
ADBE 171103C00170000 C 11/03/17 170.0 0.00 0.21
ADBE 171103C00172500 C 11/03/17 172.5 0.00 0.19
ADBE 171103C00175000 C 11/03/17 175.0 0.00 0.18
ADBE 171103C00177500 C 11/03/17 177.5 0.00 0.16
ADBE 171103C00180000 C 11/03/17 180.0 0.00 0.14
ADBE 171103C00182500 C 11/03/17 182.5 0.00 0.13
ADBE 171103C00185000 C 11/03/17 185.0 0.00 0.11
ADBE 171103C00187500 C 11/03/17 187.5 0.00 0.10
ADBE 171103C00190000 C 11/03/17 190.0 0.00 0.09
ADBE 171103C00195000 C 11/03/17 195.0 0.00 0.07
ADBE 171103P00095000 P 11/03/17 95.0 0.00 0.07
ADBE 171103P00100000 P 11/03/17 100.0 0.00 0.07
ADBE 171103P00105000 P 11/03/17 105.0 0.00 0.07
ADBE 171103P00110000 P 11/03/17 110.0 0.00 0.07
ADBE 171103P00115000 P 11/03/17 115.0 0.00 0.09
ADBE 171103P00120000 P 11/03/17 120.0 0.01 0.15
ADBE 171103P00125000 P 11/03/17 125.0 0.00 0.11
ADBE 171103P00130000 P 11/03/17 130.0 0.02 0.31
ADBE 171103P00132000 P 11/03/17 132.0 0.05 0.32
ADBE 171103P00133000 P 11/03/17 133.0 0.05 0.32
ADBE 171103P00134000 P 11/03/17 134.0 0.07 0.36
ADBE 171103P00135000 P 11/03/17 135.0 0.09 0.33
ADBE 171103P00136000 P 11/03/17 136.0 0.10 0.39
ADBE 171103P00137000 P 11/03/17 137.0 0.21 0.38
ADBE 171103P00138000 P 11/03/17 138.0 0.26 0.39
ADBE 171103P00139000 P 11/03/17 139.0 0.31 0.40
ADBE 171103P00140000 P 11/03/17 140.0 0.38 0.48
ADBE 171103P00141000 P 11/03/17 141.0 0.47 0.61
ADBE 171103P00142000 P 11/03/17 142.0 0.57 0.70
ADBE 171103P00143000 P 11/03/17 143.0 0.69 0.90
ADBE 171103P00144000 P 11/03/17 144.0 0.86 1.02
ADBE 171103P00145000 P 11/03/17 145.0 1.06 1.29
ADBE 171103P00146000 P 11/03/17 146.0 1.32 1.52
ADBE 171103P00147000 P 11/03/17 147.0 1.62 1.84
ADBE 171103P00148000 P 11/03/17 148.0 1.98 2.26
ADBE 171103P00149000 P 11/03/17 149.0 2.41 2.68
ADBE 171103P00150000 P 11/03/17 150.0 2.73 3.15
ADBE 171103P00152500 P 11/03/17 152.5 4.50 4.85
ADBE 171103P00155000 P 11/03/17 155.0 6.40 7.05
ADBE 171103P00157500 P 11/03/17 157.5 8.25 8.90
ADBE 171103P00160000 P 11/03/17 160.0 10.60 11.55
ADBE 171103P00162500 P 11/03/17 162.5 13.10 14.05
ADBE 171103P00165000 P 11/03/17 165.0 15.55 16.10
ADBE 171103P00167500 P 11/03/17 167.5 18.00 19.00
ADBE 171103P00170000 P 11/03/17 170.0 20.55 21.50
ADBE 171103P00172500 P 11/03/17 172.5 22.40 24.40
ADBE 171103P00175000 P 11/03/17 175.0 24.15 27.00
ADBE 171103P00177500 P 11/03/17 177.5 27.65 29.65
ADBE 171103P00180000 P 11/03/17 180.0 29.30 32.15
ADBE 171103P00182500 P 11/03/17 182.5 31.75 34.60
ADBE 171103P00185000 P 11/03/17 185.0 34.20 37.20
ADBE 171103P00187500 P 11/03/17 187.5 36.85 39.60
ADBE 171103P00190000 P 11/03/17 190.0 39.65 42.15
ADBE 171103P00195000 P 11/03/17 195.0 44.70 47.10
ADBE 171110C00095000 C 11/10/17 95.0 53.95 55.65
ADBE 171110C00100000 C 11/10/17 100.0 48.75 50.40
ADBE 171110C00105000 C 11/10/17 105.0 44.00 44.65
ADBE 171110C00110000 C 11/10/17 110.0 38.75 39.65
ADBE 171110C00115000 C 11/10/17 115.0 33.70 34.65
ADBE 171110C00120000 C 11/10/17 120.0 29.10 29.70
ADBE 171110C00125000 C 11/10/17 125.0 24.10 24.75
ADBE 171110C00130000 C 11/10/17 130.0 19.20 19.85
ADBE 171110C00132000 C 11/10/17 132.0 17.25 17.90
ADBE 171110C00133000 C 11/10/17 133.0 16.30 16.90
ADBE 171110C00134000 C 11/10/17 134.0 15.00 15.95
ADBE 171110C00135000 C 11/10/17 135.0 14.35 15.00
ADBE 171110C00136000 C 11/10/17 136.0 13.40 14.05
ADBE 171110C00137000 C 11/10/17 137.0 12.50 13.10
ADBE 171110C00138000 C 11/10/17 138.0 11.55 12.15
ADBE 171110C00139000 C 11/10/17 139.0 10.55 11.25
ADBE 171110C00140000 C 11/10/17 140.0 9.70 10.35
ADBE 171110C00141000 C 11/10/17 141.0 8.85 9.40
ADBE 171110C00142000 C 11/10/17 142.0 8.00 8.40
ADBE 171110C00143000 C 11/10/17 143.0 7.15 7.60
ADBE 171110C00144000 C 11/10/17 144.0 6.35 6.80
ADBE 171110C00145000 C 11/10/17 145.0 5.55 6.05
ADBE 171110C00146000 C 11/10/17 146.0 4.90 5.35
ADBE 171110C00147000 C 11/10/17 147.0 4.15 4.70
ADBE 171110C00148000 C 11/10/17 148.0 3.60 4.05
ADBE 171110C00149000 C 11/10/17 149.0 3.10 3.50
ADBE 171110C00150000 C 11/10/17 150.0 2.54 2.98
ADBE 171110C00152500 C 11/10/17 152.5 1.62 1.95
ADBE 171110C00155000 C 11/10/17 155.0 0.95 1.19
ADBE 171110C00157500 C 11/10/17 157.5 0.49 0.71
ADBE 171110C00160000 C 11/10/17 160.0 0.26 0.42
ADBE 171110C00162500 C 11/10/17 162.5 0.15 0.26
ADBE 171110C00165000 C 11/10/17 165.0 0.08 0.17
ADBE 171110C00167500 C 11/10/17 167.5 0.03 0.30
ADBE 171110C00170000 C 11/10/17 170.0 0.00 0.26
ADBE 171110C00172500 C 11/10/17 172.5 0.00 0.23
ADBE 171110C00175000 C 11/10/17 175.0 0.00 0.21
ADBE 171110C00177500 C 11/10/17 177.5 0.00 0.19
ADBE 171110C00180000 C 11/10/17 180.0 0.00 0.18
ADBE 171110C00182500 C 11/10/17 182.5 0.00 0.17
ADBE 171110C00185000 C 11/10/17 185.0 0.00 0.15
ADBE 171110C00187500 C 11/10/17 187.5 0.00 0.13
ADBE 171110C00190000 C 11/10/17 190.0 0.00 0.12
ADBE 171110C00195000 C 11/10/17 195.0 0.00 0.10
ADBE 171110P00095000 P 11/10/17 95.0 0.00 0.07
ADBE 171110P00100000 P 11/10/17 100.0 0.00 0.07
ADBE 171110P00105000 P 11/10/17 105.0 0.00 0.07
ADBE 171110P00110000 P 11/10/17 110.0 0.00 0.10
ADBE 171110P00115000 P 11/10/17 115.0 0.00 0.16
ADBE 171110P00120000 P 11/10/17 120.0 0.00 0.24
ADBE 171110P00125000 P 11/10/17 125.0 0.01 0.33
ADBE 171110P00130000 P 11/10/17 130.0 0.09 0.33
ADBE 171110P00132000 P 11/10/17 132.0 0.10 0.39
ADBE 171110P00133000 P 11/10/17 133.0 0.13 0.37
ADBE 171110P00134000 P 11/10/17 134.0 0.09 0.43
ADBE 171110P00135000 P 11/10/17 135.0 0.25 0.42
ADBE 171110P00136000 P 11/10/17 136.0 0.30 0.48
ADBE 171110P00137000 P 11/10/17 137.0 0.34 0.45
ADBE 171110P00138000 P 11/10/17 138.0 0.37 0.51
ADBE 171110P00139000 P 11/10/17 139.0 0.47 0.65
ADBE 171110P00140000 P 11/10/17 140.0 0.54 0.85
ADBE 171110P00141000 P 11/10/17 141.0 0.66 0.89
ADBE 171110P00142000 P 11/10/17 142.0 0.79 0.98
ADBE 171110P00143000 P 11/10/17 143.0 0.95 1.12
ADBE 171110P00144000 P 11/10/17 144.0 1.15 1.41
ADBE 171110P00145000 P 11/10/17 145.0 1.37 1.58
ADBE 171110P00146000 P 11/10/17 146.0 1.65 1.98
ADBE 171110P00147000 P 11/10/17 147.0 1.97 2.33
ADBE 171110P00148000 P 11/10/17 148.0 2.35 2.61
ADBE 171110P00149000 P 11/10/17 149.0 2.72 3.05
ADBE 171110P00150000 P 11/10/17 150.0 3.30 3.60
ADBE 171110P00152500 P 11/10/17 152.5 4.80 5.10
ADBE 171110P00155000 P 11/10/17 155.0 6.65 6.95
ADBE 171110P00157500 P 11/10/17 157.5 8.65 9.05
ADBE 171110P00160000 P 11/10/17 160.0 10.70 11.35
ADBE 171110P00162500 P 11/10/17 162.5 13.10 13.70
ADBE 171110P00165000 P 11/10/17 165.0 15.55 16.15
ADBE 171110P00167500 P 11/10/17 167.5 18.10 18.60
ADBE 171110P00170000 P 11/10/17 170.0 20.50 21.10
ADBE 171110P00172500 P 11/10/17 172.5 23.05 23.85
ADBE 171110P00175000 P 11/10/17 175.0 24.75 26.20
ADBE 171110P00177500 P 11/10/17 177.5 26.65 28.65
ADBE 171110P00180000 P 11/10/17 180.0 29.15 31.15
ADBE 171110P00182500 P 11/10/17 182.5 31.90 34.10
ADBE 171110P00185000 P 11/10/17 185.0 34.70 36.10
ADBE 171110P00187500 P 11/10/17 187.5 37.05 38.80
ADBE 171110P00190000 P 11/10/17 190.0 39.40 41.70
ADBE 171110P00195000 P 11/10/17 195.0 44.70 46.20
ADBE 171117C00080000 C 11/17/17 80.0 68.15 71.40
ADBE 171117C00085000 C 11/17/17 85.0 63.45 66.35
ADBE 171117C00090000 C 11/17/17 90.0 58.05 61.45
ADBE 171117C00095000 C 11/17/17 95.0 53.35 55.65
ADBE 171117C00100000 C 11/17/17 100.0 48.25 51.45
ADBE 171117C00105000 C 11/17/17 105.0 43.25 46.60
ADBE 171117C00110000 C 11/17/17 110.0 38.20 41.60
ADBE 171117C00115000 C 11/17/17 115.0 33.40 36.55
ADBE 171117C00120000 C 11/17/17 120.0 29.05 31.55
ADBE 171117C00125000 C 11/17/17 125.0 24.35 26.60
ADBE 171117C00130000 C 11/17/17 130.0 19.35 21.25
ADBE 171117C00135000 C 11/17/17 135.0 14.60 16.10
ADBE 171117C00140000 C 11/17/17 140.0 10.05 10.25
ADBE 171117C00145000 C 11/17/17 145.0 6.05 6.25
ADBE 171117C00150000 C 11/17/17 150.0 3.10 3.20
ADBE 171117C00155000 C 11/17/17 155.0 1.32 1.41
ADBE 171117C00160000 C 11/17/17 160.0 0.51 0.53
ADBE 171117C00165000 C 11/17/17 165.0 0.21 0.37
ADBE 171117C00170000 C 11/17/17 170.0 0.10 0.21
ADBE 171117C00175000 C 11/17/17 175.0 0.06 0.20
ADBE 171117C00180000 C 11/17/17 180.0 0.00 0.20
ADBE 171117C00185000 C 11/17/17 185.0 0.00 0.17
ADBE 171117C00190000 C 11/17/17 190.0 0.00 0.15
ADBE 171117C00195000 C 11/17/17 195.0 0.00 0.12
ADBE 171117C00200000 C 11/17/17 200.0 0.00 0.10
ADBE 171117P00080000 P 11/17/17 80.0 0.00 0.01
ADBE 171117P00085000 P 11/17/17 85.0 0.00 0.07
ADBE 171117P00090000 P 11/17/17 90.0 0.00 0.01
ADBE 171117P00095000 P 11/17/17 95.0 0.00 0.01
ADBE 171117P00100000 P 11/17/17 100.0 0.00 0.02
ADBE 171117P00105000 P 11/17/17 105.0 0.00 0.03
ADBE 171117P00110000 P 11/17/17 110.0 0.00 0.03
ADBE 171117P00115000 P 11/17/17 115.0 0.06 0.20
ADBE 171117P00120000 P 11/17/17 120.0 0.14 0.27
ADBE 171117P00125000 P 11/17/17 125.0 0.18 0.32
ADBE 171117P00130000 P 11/17/17 130.0 0.27 0.33
ADBE 171117P00135000 P 11/17/17 135.0 0.45 0.48
ADBE 171117P00140000 P 11/17/17 140.0 0.86 0.90
ADBE 171117P00145000 P 11/17/17 145.0 1.84 1.93
ADBE 171117P00150000 P 11/17/17 150.0 3.80 3.95
ADBE 171117P00155000 P 11/17/17 155.0 7.00 7.20
ADBE 171117P00160000 P 11/17/17 160.0 10.45 11.50
ADBE 171117P00165000 P 11/17/17 165.0 14.70 16.30
ADBE 171117P00170000 P 11/17/17 170.0 19.60 21.85
ADBE 171117P00175000 P 11/17/17 175.0 23.75 27.45
ADBE 171117P00180000 P 11/17/17 180.0 29.50 32.50
ADBE 171117P00185000 P 11/17/17 185.0 34.40 37.40
ADBE 171117P00190000 P 11/17/17 190.0 38.75 42.40
ADBE 171117P00195000 P 11/17/17 195.0 44.60 47.45
ADBE 171117P00200000 P 11/17/17 200.0 48.75 52.30
ADBE 171124C00095000 C 11/24/17 95.0 53.95 55.75
ADBE 171124C00100000 C 11/24/17 100.0 49.10 50.85
ADBE 171124C00105000 C 11/24/17 105.0 44.15 44.70
ADBE 171124C00110000 C 11/24/17 110.0 38.90 40.05
ADBE 171124C00115000 C 11/24/17 115.0 34.20 34.75
ADBE 171124C00120000 C 11/24/17 120.0 29.25 29.80
ADBE 171124C00125000 C 11/24/17 125.0 24.05 24.90
ADBE 171124C00130000 C 11/24/17 130.0 19.15 20.00
ADBE 171124C00133000 C 11/24/17 133.0 16.55 17.20
ADBE 171124C00134000 C 11/24/17 134.0 15.60 16.20
ADBE 171124C00135000 C 11/24/17 135.0 14.60 15.30
ADBE 171124C00136000 C 11/24/17 136.0 13.75 14.35
ADBE 171124C00137000 C 11/24/17 137.0 12.85 13.45
ADBE 171124C00138000 C 11/24/17 138.0 11.90 12.60
ADBE 171124C00139000 C 11/24/17 139.0 11.00 11.70
ADBE 171124C00140000 C 11/24/17 140.0 10.15 10.80
ADBE 171124C00141000 C 11/24/17 141.0 9.30 9.95
ADBE 171124C00142000 C 11/24/17 142.0 8.55 9.20
ADBE 171124C00143000 C 11/24/17 143.0 7.75 8.35
ADBE 171124C00144000 C 11/24/17 144.0 7.05 7.60
ADBE 171124C00145000 C 11/24/17 145.0 6.25 6.90
ADBE 171124C00146000 C 11/24/17 146.0 5.65 6.15
ADBE 171124C00147000 C 11/24/17 147.0 5.00 5.55
ADBE 171124C00148000 C 11/24/17 148.0 4.40 4.95
ADBE 171124C00149000 C 11/24/17 149.0 3.85 4.40
ADBE 171124C00150000 C 11/24/17 150.0 3.35 3.60
ADBE 171124C00152500 C 11/24/17 152.5 2.21 2.55
ADBE 171124C00155000 C 11/24/17 155.0 1.46 1.67
ADBE 171124C00157500 C 11/24/17 157.5 0.96 1.09
ADBE 171124C00160000 C 11/24/17 160.0 0.61 0.78
ADBE 171124C00162500 C 11/24/17 162.5 0.38 0.64
ADBE 171124C00165000 C 11/24/17 165.0 0.23 0.54
ADBE 171124C00167500 C 11/24/17 167.5 0.13 0.43
ADBE 171124C00170000 C 11/24/17 170.0 0.07 0.32
ADBE 171124C00172500 C 11/24/17 172.5 0.04 0.27
ADBE 171124C00175000 C 11/24/17 175.0 0.02 0.24
ADBE 171124C00177500 C 11/24/17 177.5 0.00 0.23
ADBE 171124C00180000 C 11/24/17 180.0 0.00 0.21
ADBE 171124C00182500 C 11/24/17 182.5 0.00 0.19
ADBE 171124C00185000 C 11/24/17 185.0 0.00 0.18
ADBE 171124C00187500 C 11/24/17 187.5 0.00 0.17
ADBE 171124C00190000 C 11/24/17 190.0 0.00 0.16
ADBE 171124C00195000 C 11/24/17 195.0 0.00 0.14
ADBE 171124P00095000 P 11/24/17 95.0 0.00 0.07
ADBE 171124P00100000 P 11/24/17 100.0 0.00 0.08
ADBE 171124P00105000 P 11/24/17 105.0 0.00 0.12
ADBE 171124P00110000 P 11/24/17 110.0 0.00 0.19
ADBE 171124P00115000 P 11/24/17 115.0 0.02 0.25
ADBE 171124P00120000 P 11/24/17 120.0 0.04 0.34
ADBE 171124P00125000 P 11/24/17 125.0 0.09 0.37
ADBE 171124P00130000 P 11/24/17 130.0 0.19 0.43
ADBE 171124P00133000 P 11/24/17 133.0 0.26 0.64
ADBE 171124P00134000 P 11/24/17 134.0 0.29 0.68
ADBE 171124P00135000 P 11/24/17 135.0 0.41 0.74
ADBE 171124P00136000 P 11/24/17 136.0 0.39 0.75
ADBE 171124P00137000 P 11/24/17 137.0 0.45 0.74
ADBE 171124P00138000 P 11/24/17 138.0 0.55 0.86
ADBE 171124P00139000 P 11/24/17 139.0 0.61 0.96
ADBE 171124P00140000 P 11/24/17 140.0 0.83 1.08
ADBE 171124P00141000 P 11/24/17 141.0 1.09 1.25
ADBE 171124P00142000 P 11/24/17 142.0 1.27 1.43
ADBE 171124P00143000 P 11/24/17 143.0 1.47 1.65
ADBE 171124P00144000 P 11/24/17 144.0 1.70 1.89
ADBE 171124P00145000 P 11/24/17 145.0 1.97 2.18
ADBE 171124P00146000 P 11/24/17 146.0 2.26 2.49
ADBE 171124P00147000 P 11/24/17 147.0 2.61 2.85
ADBE 171124P00148000 P 11/24/17 148.0 3.00 3.25
ADBE 171124P00149000 P 11/24/17 149.0 3.45 3.90
ADBE 171124P00150000 P 11/24/17 150.0 3.85 4.20
ADBE 171124P00152500 P 11/24/17 152.5 5.00 5.65
ADBE 171124P00155000 P 11/24/17 155.0 6.85 7.40
ADBE 171124P00157500 P 11/24/17 157.5 8.75 9.40
ADBE 171124P00160000 P 11/24/17 160.0 10.95 11.50
ADBE 171124P00162500 P 11/24/17 162.5 13.25 14.00
ADBE 171124P00165000 P 11/24/17 165.0 15.60 16.30
ADBE 171124P00167500 P 11/24/17 167.5 18.05 18.75
ADBE 171124P00170000 P 11/24/17 170.0 20.50 21.35
ADBE 171124P00172500 P 11/24/17 172.5 23.05 23.75
ADBE 171124P00175000 P 11/24/17 175.0 24.45 26.35
ADBE 171124P00177500 P 11/24/17 177.5 27.45 28.85
ADBE 171124P00180000 P 11/24/17 180.0 29.70 31.20
ADBE 171124P00182500 P 11/24/17 182.5 32.20 33.80
ADBE 171124P00185000 P 11/24/17 185.0 34.70 36.10
ADBE 171124P00187500 P 11/24/17 187.5 36.90 39.10
ADBE 171124P00190000 P 11/24/17 190.0 39.45 41.15
ADBE 171124P00195000 P 11/24/17 195.0 44.45 46.15
ADBE 171201C00137000 C 12/01/17 137.0 13.05 13.65
ADBE 171201C00138000 C 12/01/17 138.0 12.20 12.80
ADBE 171201C00139000 C 12/01/17 139.0 11.35 11.95
ADBE 171201C00140000 C 12/01/17 140.0 10.45 11.10
ADBE 171201C00141000 C 12/01/17 141.0 9.60 10.30
ADBE 171201C00142000 C 12/01/17 142.0 8.80 9.45
ADBE 171201C00143000 C 12/01/17 143.0 8.05 8.65
ADBE 171201C00144000 C 12/01/17 144.0 7.30 7.90
ADBE 171201C00145000 C 12/01/17 145.0 6.55 7.20
ADBE 171201C00146000 C 12/01/17 146.0 5.95 6.60
ADBE 171201C00147000 C 12/01/17 147.0 5.25 5.90
ADBE 171201C00148000 C 12/01/17 148.0 4.70 5.25
ADBE 171201C00149000 C 12/01/17 149.0 4.25 4.70
ADBE 171201C00150000 C 12/01/17 150.0 3.65 4.00
ADBE 171201C00152500 C 12/01/17 152.5 2.61 2.92
ADBE 171201C00155000 C 12/01/17 155.0 1.74 2.04
ADBE 171201C00157500 C 12/01/17 157.5 1.21 1.39
ADBE 171201C00160000 C 12/01/17 160.0 0.77 0.94
ADBE 171201C00162500 C 12/01/17 162.5 0.51 0.66
ADBE 171201C00165000 C 12/01/17 165.0 0.24 0.59
ADBE 171201C00167500 C 12/01/17 167.5 0.19 0.55
ADBE 171201C00170000 C 12/01/17 170.0 0.14 0.24
ADBE 171201C00172500 C 12/01/17 172.5 0.07 0.33
ADBE 171201C00175000 C 12/01/17 175.0 0.04 0.25
ADBE 171201C00177500 C 12/01/17 177.5 0.03 0.21
ADBE 171201C00180000 C 12/01/17 180.0 0.00 0.23
ADBE 171201C00182500 C 12/01/17 182.5 0.00 0.21
ADBE 171201C00185000 C 12/01/17 185.0 0.00 0.19
ADBE 171201C00187500 C 12/01/17 187.5 0.00 0.18
ADBE 171201P00137000 P 12/01/17 137.0 0.61 0.89
ADBE 171201P00138000 P 12/01/17 138.0 0.68 0.99
ADBE 171201P00139000 P 12/01/17 139.0 0.80 1.18
ADBE 171201P00140000 P 12/01/17 140.0 1.14 1.55
ADBE 171201P00141000 P 12/01/17 141.0 1.33 1.52
ADBE 171201P00142000 P 12/01/17 142.0 1.53 1.71
ADBE 171201P00143000 P 12/01/17 143.0 1.76 1.94
ADBE 171201P00144000 P 12/01/17 144.0 2.04 2.23
ADBE 171201P00145000 P 12/01/17 145.0 2.28 2.66
ADBE 171201P00146000 P 12/01/17 146.0 2.59 2.83
ADBE 171201P00147000 P 12/01/17 147.0 2.98 3.20
ADBE 171201P00148000 P 12/01/17 148.0 3.35 3.60
ADBE 171201P00149000 P 12/01/17 149.0 3.80 4.05
ADBE 171201P00150000 P 12/01/17 150.0 4.10 4.55
ADBE 171201P00152500 P 12/01/17 152.5 5.30 6.10
ADBE 171201P00155000 P 12/01/17 155.0 7.05 7.70
ADBE 171201P00157500 P 12/01/17 157.5 8.95 9.55
ADBE 171201P00160000 P 12/01/17 160.0 11.00 11.65
ADBE 171201P00162500 P 12/01/17 162.5 13.25 14.20
ADBE 171201P00165000 P 12/01/17 165.0 15.65 16.50
ADBE 171201P00167500 P 12/01/17 167.5 18.10 18.85
ADBE 171201P00170000 P 12/01/17 170.0 20.55 21.15
ADBE 171201P00172500 P 12/01/17 172.5 23.00 23.65
ADBE 171201P00175000 P 12/01/17 175.0 24.45 26.20
ADBE 171201P00177500 P 12/01/17 177.5 27.05 28.65
ADBE 171201P00180000 P 12/01/17 180.0 29.50 31.75
ADBE 171201P00182500 P 12/01/17 182.5 31.75 34.10
ADBE 171201P00185000 P 12/01/17 185.0 34.50 36.20
ADBE 171201P00187500 P 12/01/17 187.5 36.90 38.90
ADBE 171215C00080000 C 12/15/17 80.0 68.70 70.70
ADBE 171215C00085000 C 12/15/17 85.0 63.80 65.65
ADBE 171215C00090000 C 12/15/17 90.0 58.75 61.50
ADBE 171215C00095000 C 12/15/17 95.0 54.15 55.60
ADBE 171215C00100000 C 12/15/17 100.0 48.80 51.65
ADBE 171215C00105000 C 12/15/17 105.0 44.30 44.80
ADBE 171215C00110000 C 12/15/17 110.0 39.25 39.90
ADBE 171215C00115000 C 12/15/17 115.0 34.25 34.95
ADBE 171215C00120000 C 12/15/17 120.0 29.45 30.10
ADBE 171215C00125000 C 12/15/17 125.0 24.65 25.30
ADBE 171215C00130000 C 12/15/17 130.0 20.00 20.60
ADBE 171215C00135000 C 12/15/17 135.0 15.65 16.10
ADBE 171215C00140000 C 12/15/17 140.0 11.55 11.85
ADBE 171215C00145000 C 12/15/17 145.0 8.05 8.25
ADBE 171215C00150000 C 12/15/17 150.0 5.20 5.35
ADBE 171215C00155000 C 12/15/17 155.0 3.10 3.25
ADBE 171215C00160000 C 12/15/17 160.0 1.81 1.84
ADBE 171215C00165000 C 12/15/17 165.0 0.93 1.01
ADBE 171215C00170000 C 12/15/17 170.0 0.50 0.56
ADBE 171215C00175000 C 12/15/17 175.0 0.27 0.44
ADBE 171215C00180000 C 12/15/17 180.0 0.14 0.37
ADBE 171215C00185000 C 12/15/17 185.0 0.09 0.21
ADBE 171215P00080000 P 12/15/17 80.0 0.00 0.03
ADBE 171215P00085000 P 12/15/17 85.0 0.00 0.05
ADBE 171215P00090000 P 12/15/17 90.0 0.00 0.06
ADBE 171215P00095000 P 12/15/17 95.0 0.00 0.03
ADBE 171215P00100000 P 12/15/17 100.0 0.02 0.05
ADBE 171215P00105000 P 12/15/17 105.0 0.06 0.20
ADBE 171215P00110000 P 12/15/17 110.0 0.14 0.21
ADBE 171215P00115000 P 12/15/17 115.0 0.21 0.29
ADBE 171215P00120000 P 12/15/17 120.0 0.31 0.39
ADBE 171215P00125000 P 12/15/17 125.0 0.49 0.54
ADBE 171215P00130000 P 12/15/17 130.0 0.79 0.85
ADBE 171215P00135000 P 12/15/17 135.0 1.32 1.41
ADBE 171215P00140000 P 12/15/17 140.0 2.20 2.31
ADBE 171215P00145000 P 12/15/17 145.0 3.60 3.75
ADBE 171215P00150000 P 12/15/17 150.0 5.75 5.90
ADBE 171215P00155000 P 12/15/17 155.0 8.65 8.85
ADBE 171215P00160000 P 12/15/17 160.0 12.30 12.50
ADBE 171215P00165000 P 12/15/17 165.0 15.95 16.75
ADBE 171215P00170000 P 12/15/17 170.0 20.60 21.40
ADBE 171215P00175000 P 12/15/17 175.0 25.45 26.20
ADBE 171215P00180000 P 12/15/17 180.0 30.50 31.10
ADBE 171215P00185000 P 12/15/17 185.0 34.65 36.15
ADBE 180119C00037500 C 01/19/18 37.5 111.55 112.95
ADBE 180119C00040000 C 01/19/18 40.0 108.95 110.65
ADBE 180119C00042500 C 01/19/18 42.5 106.45 108.80
ADBE 180119C00045000 C 01/19/18 45.0 103.50 106.10
ADBE 180119C00047500 C 01/19/18 47.5 100.80 103.15
ADBE 180119C00050000 C 01/19/18 50.0 98.95 101.05
ADBE 180119C00055000 C 01/19/18 55.0 94.00 96.40
ADBE 180119C00060000 C 01/19/18 60.0 89.20 90.40
ADBE 180119C00065000 C 01/19/18 65.0 83.60 86.20
ADBE 180119C00067500 C 01/19/18 67.5 81.70 83.25
ADBE 180119C00070000 C 01/19/18 70.0 78.65 80.80
ADBE 180119C00072500 C 01/19/18 72.5 76.20 78.10
ADBE 180119C00075000 C 01/19/18 75.0 74.00 75.85
ADBE 180119C00077500 C 01/19/18 77.5 71.40 73.10
ADBE 180119C00080000 C 01/19/18 80.0 69.25 70.85
ADBE 180119C00082500 C 01/19/18 82.5 66.65 69.15
ADBE 180119C00085000 C 01/19/18 85.0 64.35 64.90
ADBE 180119C00087500 C 01/19/18 87.5 61.85 62.35
ADBE 180119C00090000 C 01/19/18 90.0 59.30 59.95
ADBE 180119C00092500 C 01/19/18 92.5 56.90 57.45
ADBE 180119C00095000 C 01/19/18 95.0 54.45 54.95
ADBE 180119C00097500 C 01/19/18 97.5 51.85 52.50
ADBE 180119C00100000 C 01/19/18 100.0 49.50 50.00
ADBE 180119C00105000 C 01/19/18 105.0 44.50 45.10
ADBE 180119C00110000 C 01/19/18 110.0 39.65 40.15
ADBE 180119C00115000 C 01/19/18 115.0 34.80 35.30
ADBE 180119C00120000 C 01/19/18 120.0 30.15 30.50
ADBE 180119C00125000 C 01/19/18 125.0 25.35 25.80
ADBE 180119C00130000 C 01/19/18 130.0 20.90 21.30
ADBE 180119C00135000 C 01/19/18 135.0 16.60 16.90
ADBE 180119C00140000 C 01/19/18 140.0 12.75 12.95
ADBE 180119C00145000 C 01/19/18 145.0 9.30 9.50
ADBE 180119C00150000 C 01/19/18 150.0 6.50 6.65
ADBE 180119C00155000 C 01/19/18 155.0 4.30 4.40
ADBE 180119C00160000 C 01/19/18 160.0 2.70 2.81
ADBE 180119C00165000 C 01/19/18 165.0 1.65 1.70
ADBE 180119C00170000 C 01/19/18 170.0 0.98 1.01
ADBE 180119C00175000 C 01/19/18 175.0 0.58 0.61
ADBE 180119C00180000 C 01/19/18 180.0 0.32 0.38
ADBE 180119C00185000 C 01/19/18 185.0 0.20 0.30
ADBE 180119C00190000 C 01/19/18 190.0 0.12 0.25
ADBE 180119C00195000 C 01/19/18 195.0 0.06 0.18
ADBE 180119P00037500 P 01/19/18 37.5 0.00 0.07
ADBE 180119P00040000 P 01/19/18 40.0 0.00 0.07
ADBE 180119P00042500 P 01/19/18 42.5 0.00 0.07
ADBE 180119P00045000 P 01/19/18 45.0 0.00 0.07
ADBE 180119P00047500 P 01/19/18 47.5 0.00 0.07
ADBE 180119P00050000 P 01/19/18 50.0 0.00 0.07
ADBE 180119P00055000 P 01/19/18 55.0 0.00 0.07
ADBE 180119P00060000 P 01/19/18 60.0 0.00 0.07
ADBE 180119P00065000 P 01/19/18 65.0 0.00 0.07
ADBE 180119P00067500 P 01/19/18 67.5 0.00 0.07
ADBE 180119P00070000 P 01/19/18 70.0 0.00 0.08
ADBE 180119P00072500 P 01/19/18 72.5 0.00 0.09
ADBE 180119P00075000 P 01/19/18 75.0 0.00 0.10
ADBE 180119P00077500 P 01/19/18 77.5 0.00 0.12
ADBE 180119P00080000 P 01/19/18 80.0 0.00 0.14
ADBE 180119P00082500 P 01/19/18 82.5 0.00 0.16
ADBE 180119P00085000 P 01/19/18 85.0 0.02 0.14
ADBE 180119P00087500 P 01/19/18 87.5 0.00 0.20
ADBE 180119P00090000 P 01/19/18 90.0 0.05 0.19
ADBE 180119P00092500 P 01/19/18 92.5 0.06 0.20
ADBE 180119P00095000 P 01/19/18 95.0 0.07 0.22
ADBE 180119P00097500 P 01/19/18 97.5 0.10 0.21
ADBE 180119P00100000 P 01/19/18 100.0 0.13 0.32
ADBE 180119P00105000 P 01/19/18 105.0 0.19 0.38
ADBE 180119P00110000 P 01/19/18 110.0 0.28 0.43
ADBE 180119P00115000 P 01/19/18 115.0 0.40 0.55
ADBE 180119P00120000 P 01/19/18 120.0 0.57 0.73
ADBE 180119P00125000 P 01/19/18 125.0 0.83 1.03
ADBE 180119P00130000 P 01/19/18 130.0 1.27 1.44
ADBE 180119P00135000 P 01/19/18 135.0 1.97 2.18
ADBE 180119P00140000 P 01/19/18 140.0 3.05 3.25
ADBE 180119P00145000 P 01/19/18 145.0 4.55 4.80
ADBE 180119P00150000 P 01/19/18 150.0 6.75 6.95
ADBE 180119P00155000 P 01/19/18 155.0 9.55 9.75
ADBE 180119P00160000 P 01/19/18 160.0 12.90 13.25
ADBE 180119P00165000 P 01/19/18 165.0 16.30 17.25
ADBE 180119P00170000 P 01/19/18 170.0 20.75 21.65
ADBE 180119P00175000 P 01/19/18 175.0 25.60 26.40
ADBE 180119P00180000 P 01/19/18 180.0 30.10 31.35
ADBE 180119P00185000 P 01/19/18 185.0 34.05 36.75
ADBE 180119P00190000 P 01/19/18 190.0 39.30 41.75
ADBE 180119P00195000 P 01/19/18 195.0 44.25 46.85
ADBE 180420C00085000 C 04/20/18 85.0 63.80 67.40
ADBE 180420C00090000 C 04/20/18 90.0 59.05 62.35
ADBE 180420C00095000 C 04/20/18 95.0 54.40 57.50
ADBE 180420C00100000 C 04/20/18 100.0 49.40 52.60
ADBE 180420C00105000 C 04/20/18 105.0 44.50 48.00
ADBE 180420C00110000 C 04/20/18 110.0 40.60 42.90
ADBE 180420C00115000 C 04/20/18 115.0 36.10 38.30
ADBE 180420C00120000 C 04/20/18 120.0 31.00 33.85
ADBE 180420C00125000 C 04/20/18 125.0 27.35 29.25
ADBE 180420C00130000 C 04/20/18 130.0 22.90 25.15
ADBE 180420C00135000 C 04/20/18 135.0 19.40 21.25
ADBE 180420C00140000 C 04/20/18 140.0 15.85 16.30
ADBE 180420C00145000 C 04/20/18 145.0 12.65 13.00
ADBE 180420C00150000 C 04/20/18 150.0 9.85 10.20
ADBE 180420C00155000 C 04/20/18 155.0 7.50 7.80
ADBE 180420C00160000 C 04/20/18 160.0 5.55 5.80
ADBE 180420C00165000 C 04/20/18 165.0 4.15 4.25
ADBE 180420C00170000 C 04/20/18 170.0 2.90 3.10
ADBE 180420C00175000 C 04/20/18 175.0 2.02 2.20
ADBE 180420C00180000 C 04/20/18 180.0 1.45 1.58
ADBE 180420C00185000 C 04/20/18 185.0 0.94 1.15
ADBE 180420C00190000 C 04/20/18 190.0 0.67 0.85
ADBE 180420C00195000 C 04/20/18 195.0 0.45 0.61
ADBE 180420C00200000 C 04/20/18 200.0 0.31 0.47
ADBE 180420P00085000 P 04/20/18 85.0 0.18 0.35
ADBE 180420P00090000 P 04/20/18 90.0 0.28 0.44
ADBE 180420P00095000 P 04/20/18 95.0 0.36 0.54
ADBE 180420P00100000 P 04/20/18 100.0 0.48 0.64
ADBE 180420P00105000 P 04/20/18 105.0 0.65 0.81
ADBE 180420P00110000 P 04/20/18 110.0 0.88 1.11
ADBE 180420P00115000 P 04/20/18 115.0 1.18 1.38
ADBE 180420P00120000 P 04/20/18 120.0 1.63 1.83
ADBE 180420P00125000 P 04/20/18 125.0 2.23 2.46
ADBE 180420P00130000 P 04/20/18 130.0 3.05 3.30
ADBE 180420P00135000 P 04/20/18 135.0 4.25 4.40
ADBE 180420P00140000 P 04/20/18 140.0 5.50 5.80
ADBE 180420P00145000 P 04/20/18 145.0 7.25 7.55
ADBE 180420P00150000 P 04/20/18 150.0 9.50 9.75
ADBE 180420P00155000 P 04/20/18 155.0 12.00 12.35
ADBE 180420P00160000 P 04/20/18 160.0 15.05 15.45
ADBE 180420P00165000 P 04/20/18 165.0 18.60 19.00
ADBE 180420P00170000 P 04/20/18 170.0 21.70 23.20
ADBE 180420P00175000 P 04/20/18 175.0 25.80 27.20
ADBE 180420P00180000 P 04/20/18 180.0 29.70 31.65
ADBE 180420P00185000 P 04/20/18 185.0 34.35 36.60
ADBE 180420P00190000 P 04/20/18 190.0 39.05 42.40
ADBE 180420P00195000 P 04/20/18 195.0 43.75 47.20
ADBE 180420P00200000 P 04/20/18 200.0 48.85 52.30
ADBE 190118C00050000 C 01/18/19 50.0 99.75 102.35
ADBE 190118C00055000 C 01/18/19 55.0 94.05 97.70
ADBE 190118C00060000 C 01/18/19 60.0 90.15 92.85
ADBE 190118C00065000 C 01/18/19 65.0 84.70 88.00
ADBE 190118C00070000 C 01/18/19 70.0 80.65 83.35
ADBE 190118C00075000 C 01/18/19 75.0 75.05 78.60
ADBE 190118C00080000 C 01/18/19 80.0 71.30 73.80
ADBE 190118C00085000 C 01/18/19 85.0 65.55 69.35
ADBE 190118C00090000 C 01/18/19 90.0 61.20 64.75
ADBE 190118C00092500 C 01/18/19 92.5 59.70 62.35
ADBE 190118C00095000 C 01/18/19 95.0 56.65 60.20
ADBE 190118C00097500 C 01/18/19 97.5 55.25 57.85
ADBE 190118C00100000 C 01/18/19 100.0 52.20 55.70
ADBE 190118C00105000 C 01/18/19 105.0 48.70 51.90
ADBE 190118C00110000 C 01/18/19 110.0 44.90 47.10
ADBE 190118C00115000 C 01/18/19 115.0 40.60 43.05
ADBE 190118C00120000 C 01/18/19 120.0 37.20 39.05
ADBE 190118C00125000 C 01/18/19 125.0 33.45 35.25
ADBE 190118C00130000 C 01/18/19 130.0 29.85 31.65
ADBE 190118C00135000 C 01/18/19 135.0 26.40 28.25
ADBE 190118C00140000 C 01/18/19 140.0 23.30 23.75
ADBE 190118C00145000 C 01/18/19 145.0 20.35 20.80
ADBE 190118C00150000 C 01/18/19 150.0 17.65 18.10
ADBE 190118C00155000 C 01/18/19 155.0 15.20 15.60
ADBE 190118C00160000 C 01/18/19 160.0 13.00 13.40
ADBE 190118C00165000 C 01/18/19 165.0 11.00 11.40
ADBE 190118C00170000 C 01/18/19 170.0 9.25 9.65
ADBE 190118C00175000 C 01/18/19 175.0 7.80 8.15
ADBE 190118C00180000 C 01/18/19 180.0 6.40 6.85
ADBE 190118C00185000 C 01/18/19 185.0 5.30 5.70
ADBE 190118C00190000 C 01/18/19 190.0 4.40 4.75
ADBE 190118C00195000 C 01/18/19 195.0 3.65 3.95
ADBE 190118C00200000 C 01/18/19 200.0 2.92 3.25
ADBE 190118C00210000 C 01/18/19 210.0 2.02 2.32
ADBE 190118C00220000 C 01/18/19 220.0 1.31 1.66
ADBE 190118C00230000 C 01/18/19 230.0 0.91 1.21
ADBE 190118P00050000 P 01/18/19 50.0 0.08 0.39
ADBE 190118P00055000 P 01/18/19 55.0 0.19 0.45
ADBE 190118P00060000 P 01/18/19 60.0 0.29 0.54
ADBE 190118P00065000 P 01/18/19 65.0 0.42 0.65
ADBE 190118P00070000 P 01/18/19 70.0 0.57 0.81
ADBE 190118P00075000 P 01/18/19 75.0 0.73 0.96
ADBE 190118P00080000 P 01/18/19 80.0 0.93 1.16
ADBE 190118P00085000 P 01/18/19 85.0 1.14 1.41
ADBE 190118P00090000 P 01/18/19 90.0 1.42 1.71
ADBE 190118P00092500 P 01/18/19 92.5 1.58 1.89
ADBE 190118P00095000 P 01/18/19 95.0 1.75 2.08
ADBE 190118P00097500 P 01/18/19 97.5 1.95 2.29
ADBE 190118P00100000 P 01/18/19 100.0 2.14 2.52
ADBE 190118P00105000 P 01/18/19 105.0 2.67 3.05
ADBE 190118P00110000 P 01/18/19 110.0 3.30 3.70
ADBE 190118P00115000 P 01/18/19 115.0 4.10 4.50
ADBE 190118P00120000 P 01/18/19 120.0 5.15 5.45
ADBE 190118P00125000 P 01/18/19 125.0 6.25 6.55
ADBE 190118P00130000 P 01/18/19 130.0 7.60 7.85
ADBE 190118P00135000 P 01/18/19 135.0 9.10 9.40
ADBE 190118P00140000 P 01/18/19 140.0 10.75 11.10
ADBE 190118P00145000 P 01/18/19 145.0 12.80 13.10
ADBE 190118P00150000 P 01/18/19 150.0 15.05 15.40
ADBE 190118P00155000 P 01/18/19 155.0 17.40 17.85
ADBE 190118P00160000 P 01/18/19 160.0 20.10 20.70
ADBE 190118P00165000 P 01/18/19 165.0 23.20 23.75
ADBE 190118P00170000 P 01/18/19 170.0 26.45 27.05
ADBE 190118P00175000 P 01/18/19 175.0 30.05 30.65
ADBE 190118P00180000 P 01/18/19 180.0 33.85 34.45
ADBE 190118P00185000 P 01/18/19 185.0 36.90 38.50
ADBE 190118P00190000 P 01/18/19 190.0 41.00 42.80
ADBE 190118P00195000 P 01/18/19 195.0 45.50 47.30
ADBE 190118P00200000 P 01/18/19 200.0 49.95 52.10
ADBE 190118P00210000 P 01/18/19 210.0 59.45 63.00
ADBE 190118P00220000 P 01/18/19 220.0 69.35 73.00
ADBE 190118P00230000 P 01/18/19 230.0 79.35 83.00
ADBE 200117C00075000 C 01/17/20 75.0 77.55 82.50
ADBE 200117C00080000 C 01/17/20 80.0 74.20 78.50
ADBE 200117C00085000 C 01/17/20 85.0 69.90 74.00
ADBE 200117C00090000 C 01/17/20 90.0 65.70 70.00
ADBE 200117C00095000 C 01/17/20 95.0 61.40 65.50
ADBE 200117C00100000 C 01/17/20 100.0 57.70 61.50
ADBE 200117C00105000 C 01/17/20 105.0 54.15 58.00
ADBE 200117C00110000 C 01/17/20 110.0 50.20 54.00
ADBE 200117C00115000 C 01/17/20 115.0 46.00 50.00
ADBE 200117C00120000 C 01/17/20 120.0 42.65 46.50
ADBE 200117C00125000 C 01/17/20 125.0 39.15 43.00
ADBE 200117C00130000 C 01/17/20 130.0 35.80 40.00
ADBE 200117C00135000 C 01/17/20 135.0 32.60 36.50
ADBE 200117C00140000 C 01/17/20 140.0 29.55 33.50
ADBE 200117C00145000 C 01/17/20 145.0 27.60 30.20
ADBE 200117C00150000 C 01/17/20 150.0 24.90 27.50
ADBE 200117C00155000 C 01/17/20 155.0 22.55 24.95
ADBE 200117C00160000 C 01/17/20 160.0 20.15 21.95
ADBE 200117C00165000 C 01/17/20 165.0 17.25 19.65
ADBE 200117C00170000 C 01/17/20 170.0 15.75 17.85
ADBE 200117C00175000 C 01/17/20 175.0 13.95 16.05
ADBE 200117C00180000 C 01/17/20 180.0 12.50 14.35
ADBE 200117C00185000 C 01/17/20 185.0 10.80 13.05
ADBE 200117C00190000 C 01/17/20 190.0 10.25 11.25
ADBE 200117C00195000 C 01/17/20 195.0 9.05 10.35
ADBE 200117C00200000 C 01/17/20 200.0 8.00 8.80
ADBE 200117C00210000 C 01/17/20 210.0 5.10 7.25
ADBE 200117C00220000 C 01/17/20 220.0 4.60 5.35
ADBE 200117C00230000 C 01/17/20 230.0 3.55 4.15
ADBE 200117P00075000 P 01/17/20 75.0 1.95 2.77
ADBE 200117P00080000 P 01/17/20 80.0 2.20 3.10
ADBE 200117P00085000 P 01/17/20 85.0 2.65 3.45
ADBE 200117P00090000 P 01/17/20 90.0 2.70 4.00
ADBE 200117P00095000 P 01/17/20 95.0 3.20 4.60
ADBE 200117P00100000 P 01/17/20 100.0 3.90 5.20
ADBE 200117P00105000 P 01/17/20 105.0 4.70 6.00
ADBE 200117P00110000 P 01/17/20 110.0 6.20 6.95
ADBE 200117P00115000 P 01/17/20 115.0 7.25 8.05
ADBE 200117P00120000 P 01/17/20 120.0 8.50 9.50
ADBE 200117P00125000 P 01/17/20 125.0 9.65 10.70
ADBE 200117P00130000 P 01/17/20 130.0 11.25 12.25
ADBE 200117P00135000 P 01/17/20 135.0 12.95 13.95
ADBE 200117P00140000 P 01/17/20 140.0 14.60 15.85
ADBE 200117P00145000 P 01/17/20 145.0 17.00 17.90
ADBE 200117P00150000 P 01/17/20 150.0 18.85 21.20
ADBE 200117P00155000 P 01/17/20 155.0 21.55 23.45
ADBE 200117P00160000 P 01/17/20 160.0 22.60 26.15
ADBE 200117P00165000 P 01/17/20 165.0 26.30 28.35
ADBE 200117P00170000 P 01/17/20 170.0 28.75 32.15
ADBE 200117P00175000 P 01/17/20 175.0 32.50 35.75
ADBE 200117P00180000 P 01/17/20 180.0 35.30 39.15
ADBE 200117P00185000 P 01/17/20 185.0 39.55 42.85
ADBE 200117P00190000 P 01/17/20 190.0 42.50 46.50
ADBE 200117P00195000 P 01/17/20 195.0 46.00 50.45
ADBE 200117P00200000 P 01/17/20 200.0 50.05 54.15
ADBE 200117P00210000 P 01/17/20 210.0 59.00 63.00
ADBE 200117P00220000 P 01/17/20 220.0 68.50 72.90
ADBE 200117P00230000 P 01/17/20 230.0 78.00 83.00

OPRA data is delayed 15 minutes.