Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Adobe Systems Inc (ADBE)
As of Dec 18 2017 11:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 171222C00125000 C Dec 22, 2017 125.0 50.15 52.00
ADBE 171222C00130000 C Dec 22, 2017 130.0 45.20 47.00
ADBE 171222C00135000 C Dec 22, 2017 135.0 40.10 42.00
ADBE 171222C00138000 C Dec 22, 2017 138.0 37.05 39.05
ADBE 171222C00139000 C Dec 22, 2017 139.0 36.20 38.05
ADBE 171222C00140000 C Dec 22, 2017 140.0 35.05 37.00
ADBE 171222C00141000 C Dec 22, 2017 141.0 34.25 36.05
ADBE 171222C00142000 C Dec 22, 2017 142.0 32.95 35.00
ADBE 171222C00143000 C Dec 22, 2017 143.0 31.90 33.90
ADBE 171222C00144000 C Dec 22, 2017 144.0 31.25 32.95
ADBE 171222C00145000 C Dec 22, 2017 145.0 30.10 31.95
ADBE 171222C00146000 C Dec 22, 2017 146.0 29.25 31.05
ADBE 171222C00147000 C Dec 22, 2017 147.0 28.25 30.05
ADBE 171222C00148000 C Dec 22, 2017 148.0 27.25 28.90
ADBE 171222C00149000 C Dec 22, 2017 149.0 26.25 28.00
ADBE 171222C00150000 C Dec 22, 2017 150.0 25.40 26.05
ADBE 171222C00152500 C Dec 22, 2017 152.5 22.75 24.45
ADBE 171222C00155000 C Dec 22, 2017 155.0 20.30 22.10
ADBE 171222C00157500 C Dec 22, 2017 157.5 17.85 19.60
ADBE 171222C00160000 C Dec 22, 2017 160.0 15.45 16.00
ADBE 171222C00162500 C Dec 22, 2017 162.5 13.05 13.65
ADBE 171222C00165000 C Dec 22, 2017 165.0 10.55 11.05
ADBE 171222C00167500 C Dec 22, 2017 167.5 8.20 8.55
ADBE 171222C00170000 C Dec 22, 2017 170.0 5.95 6.20
ADBE 171222C00172500 C Dec 22, 2017 172.5 3.85 4.10
ADBE 171222C00175000 C Dec 22, 2017 175.0 2.19 2.42
ADBE 171222C00177500 C Dec 22, 2017 177.5 1.06 1.10
ADBE 171222C00180000 C Dec 22, 2017 180.0 0.45 0.50
ADBE 171222C00182500 C Dec 22, 2017 182.5 0.18 0.22
ADBE 171222C00185000 C Dec 22, 2017 185.0 0.07 0.13
ADBE 171222C00187500 C Dec 22, 2017 187.5 0.02 0.25
ADBE 171222C00190000 C Dec 22, 2017 190.0 0.00 0.05
ADBE 171222C00192500 C Dec 22, 2017 192.5 0.00 0.11
ADBE 171222C00195000 C Dec 22, 2017 195.0 0.00 0.05
ADBE 171222C00197500 C Dec 22, 2017 197.5 0.00 0.12
ADBE 171222C00200000 C Dec 22, 2017 200.0 0.00 0.07
ADBE 171222C00202500 C Dec 22, 2017 202.5 0.00 0.07
ADBE 171222C00205000 C Dec 22, 2017 205.0 0.00 0.04
ADBE 171222C00207500 C Dec 22, 2017 207.5 0.00 0.04
ADBE 171222C00210000 C Dec 22, 2017 210.0 0.00 0.05
ADBE 171222C00212500 C Dec 22, 2017 212.5 0.00 0.05
ADBE 171222C00215000 C Dec 22, 2017 215.0 0.00 0.05
ADBE 171222C00217500 C Dec 22, 2017 217.5 0.00 0.05
ADBE 171222C00220000 C Dec 22, 2017 220.0 0.00 0.05
ADBE 171222C00230000 C Dec 22, 2017 230.0 0.00 0.05
ADBE 171222C00240000 C Dec 22, 2017 240.0 0.00 0.03
ADBE 171222C00250000 C Dec 22, 2017 250.0 0.00 0.05
ADBE 171222P00125000 P Dec 22, 2017 125.0 0.00 0.02
ADBE 171222P00130000 P Dec 22, 2017 130.0 0.00 0.05
ADBE 171222P00135000 P Dec 22, 2017 135.0 0.00 0.04
ADBE 171222P00138000 P Dec 22, 2017 138.0 0.00 0.05
ADBE 171222P00139000 P Dec 22, 2017 139.0 0.00 0.05
ADBE 171222P00140000 P Dec 22, 2017 140.0 0.00 0.05
ADBE 171222P00141000 P Dec 22, 2017 141.0 0.00 0.05
ADBE 171222P00142000 P Dec 22, 2017 142.0 0.00 0.05
ADBE 171222P00143000 P Dec 22, 2017 143.0 0.00 0.05
ADBE 171222P00144000 P Dec 22, 2017 144.0 0.00 0.06
ADBE 171222P00145000 P Dec 22, 2017 145.0 0.00 0.05
ADBE 171222P00146000 P Dec 22, 2017 146.0 0.00 0.05
ADBE 171222P00147000 P Dec 22, 2017 147.0 0.00 0.06
ADBE 171222P00148000 P Dec 22, 2017 148.0 0.00 0.07
ADBE 171222P00149000 P Dec 22, 2017 149.0 0.00 0.03
ADBE 171222P00150000 P Dec 22, 2017 150.0 0.00 0.07
ADBE 171222P00152500 P Dec 22, 2017 152.5 0.02 0.05
ADBE 171222P00155000 P Dec 22, 2017 155.0 0.02 0.05
ADBE 171222P00157500 P Dec 22, 2017 157.5 0.05 0.10
ADBE 171222P00160000 P Dec 22, 2017 160.0 0.05 0.12
ADBE 171222P00162500 P Dec 22, 2017 162.5 0.08 0.13
ADBE 171222P00165000 P Dec 22, 2017 165.0 0.14 0.22
ADBE 171222P00167500 P Dec 22, 2017 167.5 0.19 0.25
ADBE 171222P00170000 P Dec 22, 2017 170.0 0.34 0.46
ADBE 171222P00172500 P Dec 22, 2017 172.5 0.72 0.80
ADBE 171222P00175000 P Dec 22, 2017 175.0 1.49 1.60
ADBE 171222P00177500 P Dec 22, 2017 177.5 2.81 2.98
ADBE 171222P00180000 P Dec 22, 2017 180.0 4.65 4.90
ADBE 171222P00182500 P Dec 22, 2017 182.5 6.90 7.15
ADBE 171222P00185000 P Dec 22, 2017 185.0 9.30 9.55
ADBE 171222P00187500 P Dec 22, 2017 187.5 11.75 12.15
ADBE 171222P00190000 P Dec 22, 2017 190.0 14.20 14.70
ADBE 171222P00192500 P Dec 22, 2017 192.5 15.50 17.65
ADBE 171222P00195000 P Dec 22, 2017 195.0 18.10 19.95
ADBE 171222P00197500 P Dec 22, 2017 197.5 20.65 22.40
ADBE 171222P00200000 P Dec 22, 2017 200.0 23.20 25.00
ADBE 171222P00202500 P Dec 22, 2017 202.5 25.50 27.55
ADBE 171222P00205000 P Dec 22, 2017 205.0 28.20 30.10
ADBE 171222P00207500 P Dec 22, 2017 207.5 30.65 32.35
ADBE 171222P00210000 P Dec 22, 2017 210.0 33.15 34.90
ADBE 171222P00212500 P Dec 22, 2017 212.5 35.55 37.70
ADBE 171222P00215000 P Dec 22, 2017 215.0 38.10 39.90
ADBE 171222P00217500 P Dec 22, 2017 217.5 40.55 42.25
ADBE 171222P00220000 P Dec 22, 2017 220.0 43.10 45.15
ADBE 171222P00230000 P Dec 22, 2017 230.0 53.10 55.00
ADBE 171222P00240000 P Dec 22, 2017 240.0 63.15 65.15
ADBE 171222P00250000 P Dec 22, 2017 250.0 73.20 74.85
ADBE 171229C00135000 C Dec 29, 2017 135.0 40.30 42.20
ADBE 171229C00140000 C Dec 29, 2017 140.0 35.30 37.25
ADBE 171229C00145000 C Dec 29, 2017 145.0 30.30 32.15
ADBE 171229C00150000 C Dec 29, 2017 150.0 25.30 27.15
ADBE 171229C00152500 C Dec 29, 2017 152.5 22.80 24.75
ADBE 171229C00155000 C Dec 29, 2017 155.0 20.30 22.30
ADBE 171229C00157500 C Dec 29, 2017 157.5 17.75 19.95
ADBE 171229C00160000 C Dec 29, 2017 160.0 15.55 17.45
ADBE 171229C00162500 C Dec 29, 2017 162.5 12.90 15.10
ADBE 171229C00165000 C Dec 29, 2017 165.0 10.50 12.65
ADBE 171229C00167500 C Dec 29, 2017 167.5 8.65 9.00
ADBE 171229C00170000 C Dec 29, 2017 170.0 6.55 6.90
ADBE 171229C00172500 C Dec 29, 2017 172.5 4.60 4.95
ADBE 171229C00175000 C Dec 29, 2017 175.0 3.05 3.30
ADBE 171229C00177500 C Dec 29, 2017 177.5 1.82 2.00
ADBE 171229C00180000 C Dec 29, 2017 180.0 0.98 1.15
ADBE 171229C00182500 C Dec 29, 2017 182.5 0.52 0.64
ADBE 171229C00185000 C Dec 29, 2017 185.0 0.25 0.30
ADBE 171229C00187500 C Dec 29, 2017 187.5 0.11 0.18
ADBE 171229C00190000 C Dec 29, 2017 190.0 0.07 0.12
ADBE 171229C00192500 C Dec 29, 2017 192.5 0.02 0.09
ADBE 171229C00195000 C Dec 29, 2017 195.0 0.01 0.17
ADBE 171229C00197500 C Dec 29, 2017 197.5 0.00 0.14
ADBE 171229C00200000 C Dec 29, 2017 200.0 0.00 0.13
ADBE 171229C00202500 C Dec 29, 2017 202.5 0.00 0.13
ADBE 171229C00205000 C Dec 29, 2017 205.0 0.00 0.06
ADBE 171229C00207500 C Dec 29, 2017 207.5 0.00 0.13
ADBE 171229C00210000 C Dec 29, 2017 210.0 0.00 0.06
ADBE 171229C00212500 C Dec 29, 2017 212.5 0.00 0.08
ADBE 171229C00215000 C Dec 29, 2017 215.0 0.00 0.05
ADBE 171229C00217500 C Dec 29, 2017 217.5 0.00 0.06
ADBE 171229C00220000 C Dec 29, 2017 220.0 0.00 0.04
ADBE 171229P00135000 P Dec 29, 2017 135.0 0.01 0.05
ADBE 171229P00140000 P Dec 29, 2017 140.0 0.00 0.10
ADBE 171229P00145000 P Dec 29, 2017 145.0 0.00 0.12
ADBE 171229P00150000 P Dec 29, 2017 150.0 0.05 0.09
ADBE 171229P00152500 P Dec 29, 2017 152.5 0.04 0.23
ADBE 171229P00155000 P Dec 29, 2017 155.0 0.08 0.15
ADBE 171229P00157500 P Dec 29, 2017 157.5 0.11 0.18
ADBE 171229P00160000 P Dec 29, 2017 160.0 0.15 0.25
ADBE 171229P00162500 P Dec 29, 2017 162.5 0.22 0.29
ADBE 171229P00165000 P Dec 29, 2017 165.0 0.34 0.42
ADBE 171229P00167500 P Dec 29, 2017 167.5 0.53 0.63
ADBE 171229P00170000 P Dec 29, 2017 170.0 0.88 0.99
ADBE 171229P00172500 P Dec 29, 2017 172.5 1.42 1.57
ADBE 171229P00175000 P Dec 29, 2017 175.0 2.29 2.46
ADBE 171229P00177500 P Dec 29, 2017 177.5 3.55 3.80
ADBE 171229P00180000 P Dec 29, 2017 180.0 5.20 5.50
ADBE 171229P00182500 P Dec 29, 2017 182.5 7.20 7.50
ADBE 171229P00185000 P Dec 29, 2017 185.0 8.95 10.60
ADBE 171229P00187500 P Dec 29, 2017 187.5 10.35 12.50
ADBE 171229P00190000 P Dec 29, 2017 190.0 12.85 14.80
ADBE 171229P00192500 P Dec 29, 2017 192.5 15.15 17.50
ADBE 171229P00195000 P Dec 29, 2017 195.0 17.95 19.90
ADBE 171229P00197500 P Dec 29, 2017 197.5 20.40 22.70
ADBE 171229P00200000 P Dec 29, 2017 200.0 23.05 24.80
ADBE 171229P00202500 P Dec 29, 2017 202.5 25.00 27.55
ADBE 171229P00205000 P Dec 29, 2017 205.0 28.00 29.80
ADBE 171229P00207500 P Dec 29, 2017 207.5 30.40 32.65
ADBE 171229P00210000 P Dec 29, 2017 210.0 33.00 34.95
ADBE 171229P00212500 P Dec 29, 2017 212.5 35.45 37.50
ADBE 171229P00215000 P Dec 29, 2017 215.0 37.60 40.15
ADBE 171229P00217500 P Dec 29, 2017 217.5 40.60 42.50
ADBE 171229P00220000 P Dec 29, 2017 220.0 42.95 45.15
ADBE 180105C00135000 C Jan 05, 2018 135.0 40.30 42.25
ADBE 180105C00140000 C Jan 05, 2018 140.0 35.15 37.15
ADBE 180105C00145000 C Jan 05, 2018 145.0 30.40 32.60
ADBE 180105C00146000 C Jan 05, 2018 146.0 29.30 31.50
ADBE 180105C00147000 C Jan 05, 2018 147.0 28.50 30.30
ADBE 180105C00148000 C Jan 05, 2018 148.0 27.50 29.65
ADBE 180105C00149000 C Jan 05, 2018 149.0 26.50 28.45
ADBE 180105C00150000 C Jan 05, 2018 150.0 25.50 27.45
ADBE 180105C00152500 C Jan 05, 2018 152.5 23.05 24.90
ADBE 180105C00155000 C Jan 05, 2018 155.0 20.55 22.50
ADBE 180105C00157500 C Jan 05, 2018 157.5 18.00 20.15
ADBE 180105C00160000 C Jan 05, 2018 160.0 15.55 17.70
ADBE 180105C00162500 C Jan 05, 2018 162.5 13.25 15.40
ADBE 180105C00165000 C Jan 05, 2018 165.0 11.15 12.15
ADBE 180105C00167500 C Jan 05, 2018 167.5 8.95 10.00
ADBE 180105C00170000 C Jan 05, 2018 170.0 6.95 8.00
ADBE 180105C00172500 C Jan 05, 2018 172.5 5.05 6.15
ADBE 180105C00175000 C Jan 05, 2018 175.0 3.65 4.60
ADBE 180105C00177500 C Jan 05, 2018 177.5 2.60 3.25
ADBE 180105C00180000 C Jan 05, 2018 180.0 1.62 2.11
ADBE 180105C00182500 C Jan 05, 2018 182.5 1.01 1.68
ADBE 180105C00185000 C Jan 05, 2018 185.0 0.57 0.91
ADBE 180105C00187500 C Jan 05, 2018 187.5 0.32 0.86
ADBE 180105C00190000 C Jan 05, 2018 190.0 0.22 0.39
ADBE 180105C00192500 C Jan 05, 2018 192.5 0.11 0.24
ADBE 180105C00195000 C Jan 05, 2018 195.0 0.06 0.32
ADBE 180105C00197500 C Jan 05, 2018 197.5 0.04 0.27
ADBE 180105C00200000 C Jan 05, 2018 200.0 0.00 0.13
ADBE 180105C00202500 C Jan 05, 2018 202.5 0.00 0.14
ADBE 180105C00205000 C Jan 05, 2018 205.0 0.00 0.15
ADBE 180105C00207500 C Jan 05, 2018 207.5 0.00 0.13
ADBE 180105C00210000 C Jan 05, 2018 210.0 0.00 0.11
ADBE 180105C00212500 C Jan 05, 2018 212.5 0.00 0.10
ADBE 180105C00215000 C Jan 05, 2018 215.0 0.00 0.09
ADBE 180105C00217500 C Jan 05, 2018 217.5 0.00 0.09
ADBE 180105C00220000 C Jan 05, 2018 220.0 0.00 0.09
ADBE 180105P00135000 P Jan 05, 2018 135.0 0.00 0.08
ADBE 180105P00140000 P Jan 05, 2018 140.0 0.00 0.12
ADBE 180105P00145000 P Jan 05, 2018 145.0 0.06 0.13
ADBE 180105P00146000 P Jan 05, 2018 146.0 0.05 0.21
ADBE 180105P00147000 P Jan 05, 2018 147.0 0.06 0.22
ADBE 180105P00148000 P Jan 05, 2018 148.0 0.08 0.20
ADBE 180105P00149000 P Jan 05, 2018 149.0 0.08 0.21
ADBE 180105P00150000 P Jan 05, 2018 150.0 0.09 0.27
ADBE 180105P00152500 P Jan 05, 2018 152.5 0.12 0.30
ADBE 180105P00155000 P Jan 05, 2018 155.0 0.17 0.29
ADBE 180105P00157500 P Jan 05, 2018 157.5 0.17 0.34
ADBE 180105P00160000 P Jan 05, 2018 160.0 0.28 0.43
ADBE 180105P00162500 P Jan 05, 2018 162.5 0.32 0.56
ADBE 180105P00165000 P Jan 05, 2018 165.0 0.39 0.79
ADBE 180105P00167500 P Jan 05, 2018 167.5 0.51 1.15
ADBE 180105P00170000 P Jan 05, 2018 170.0 1.08 1.67
ADBE 180105P00172500 P Jan 05, 2018 172.5 1.66 2.33
ADBE 180105P00175000 P Jan 05, 2018 175.0 2.86 3.30
ADBE 180105P00177500 P Jan 05, 2018 177.5 3.90 4.65
ADBE 180105P00180000 P Jan 05, 2018 180.0 5.45 6.40
ADBE 180105P00182500 P Jan 05, 2018 182.5 7.20 8.60
ADBE 180105P00185000 P Jan 05, 2018 185.0 9.35 10.65
ADBE 180105P00187500 P Jan 05, 2018 187.5 11.45 13.10
ADBE 180105P00190000 P Jan 05, 2018 190.0 12.75 15.15
ADBE 180105P00192500 P Jan 05, 2018 192.5 15.30 17.55
ADBE 180105P00195000 P Jan 05, 2018 195.0 17.90 20.00
ADBE 180105P00197500 P Jan 05, 2018 197.5 20.30 22.50
ADBE 180105P00200000 P Jan 05, 2018 200.0 22.95 24.95
ADBE 180105P00202500 P Jan 05, 2018 202.5 25.05 27.65
ADBE 180105P00205000 P Jan 05, 2018 205.0 27.90 29.95
ADBE 180105P00207500 P Jan 05, 2018 207.5 30.40 32.60
ADBE 180105P00210000 P Jan 05, 2018 210.0 33.00 34.85
ADBE 180105P00212500 P Jan 05, 2018 212.5 35.65 37.55
ADBE 180105P00215000 P Jan 05, 2018 215.0 37.80 40.00
ADBE 180105P00217500 P Jan 05, 2018 217.5 40.40 42.60
ADBE 180105P00220000 P Jan 05, 2018 220.0 42.90 45.20
ADBE 180112C00135000 C Jan 12, 2018 135.0 39.60 42.60
ADBE 180112C00140000 C Jan 12, 2018 140.0 34.40 37.75
ADBE 180112C00145000 C Jan 12, 2018 145.0 29.20 32.80
ADBE 180112C00146000 C Jan 12, 2018 146.0 28.35 31.90
ADBE 180112C00147000 C Jan 12, 2018 147.0 27.30 30.85
ADBE 180112C00148000 C Jan 12, 2018 148.0 26.30 29.90
ADBE 180112C00149000 C Jan 12, 2018 149.0 25.65 28.70
ADBE 180112C00150000 C Jan 12, 2018 150.0 24.75 27.65
ADBE 180112C00152500 C Jan 12, 2018 152.5 21.75 25.40
ADBE 180112C00155000 C Jan 12, 2018 155.0 20.30 22.80
ADBE 180112C00157500 C Jan 12, 2018 157.5 17.75 20.35
ADBE 180112C00160000 C Jan 12, 2018 160.0 15.75 17.95
ADBE 180112C00162500 C Jan 12, 2018 162.5 13.30 14.85
ADBE 180112C00165000 C Jan 12, 2018 165.0 11.50 12.60
ADBE 180112C00167500 C Jan 12, 2018 167.5 9.45 10.60
ADBE 180112C00170000 C Jan 12, 2018 170.0 7.50 8.70
ADBE 180112C00172500 C Jan 12, 2018 172.5 5.85 6.45
ADBE 180112C00175000 C Jan 12, 2018 175.0 4.40 4.85
ADBE 180112C00177500 C Jan 12, 2018 177.5 3.20 3.60
ADBE 180112C00180000 C Jan 12, 2018 180.0 2.23 2.50
ADBE 180112C00182500 C Jan 12, 2018 182.5 1.49 1.87
ADBE 180112C00185000 C Jan 12, 2018 185.0 0.96 1.48
ADBE 180112C00187500 C Jan 12, 2018 187.5 0.67 1.20
ADBE 180112C00190000 C Jan 12, 2018 190.0 0.31 0.87
ADBE 180112C00192500 C Jan 12, 2018 192.5 0.21 0.57
ADBE 180112C00195000 C Jan 12, 2018 195.0 0.11 0.42
ADBE 180112C00197500 C Jan 12, 2018 197.5 0.11 0.31
ADBE 180112C00200000 C Jan 12, 2018 200.0 0.00 0.16
ADBE 180112C00202500 C Jan 12, 2018 202.5 0.00 0.22
ADBE 180112C00205000 C Jan 12, 2018 205.0 0.00 0.19
ADBE 180112C00207500 C Jan 12, 2018 207.5 0.00 0.16
ADBE 180112C00210000 C Jan 12, 2018 210.0 0.00 0.16
ADBE 180112C00212500 C Jan 12, 2018 212.5 0.00 0.15
ADBE 180112C00215000 C Jan 12, 2018 215.0 0.00 0.12
ADBE 180112C00220000 C Jan 12, 2018 220.0 0.00 0.09
ADBE 180112P00135000 P Jan 12, 2018 135.0 0.00 0.15
ADBE 180112P00140000 P Jan 12, 2018 140.0 0.00 0.20
ADBE 180112P00145000 P Jan 12, 2018 145.0 0.02 0.26
ADBE 180112P00146000 P Jan 12, 2018 146.0 0.13 0.30
ADBE 180112P00147000 P Jan 12, 2018 147.0 0.14 0.29
ADBE 180112P00148000 P Jan 12, 2018 148.0 0.13 0.28
ADBE 180112P00149000 P Jan 12, 2018 149.0 0.15 0.28
ADBE 180112P00150000 P Jan 12, 2018 150.0 0.15 0.30
ADBE 180112P00152500 P Jan 12, 2018 152.5 0.14 0.47
ADBE 180112P00155000 P Jan 12, 2018 155.0 0.23 0.40
ADBE 180112P00157500 P Jan 12, 2018 157.5 0.28 0.54
ADBE 180112P00160000 P Jan 12, 2018 160.0 0.36 0.67
ADBE 180112P00162500 P Jan 12, 2018 162.5 0.66 0.90
ADBE 180112P00165000 P Jan 12, 2018 165.0 0.60 1.29
ADBE 180112P00167500 P Jan 12, 2018 167.5 0.97 1.73
ADBE 180112P00170000 P Jan 12, 2018 170.0 1.65 2.27
ADBE 180112P00172500 P Jan 12, 2018 172.5 2.33 3.05
ADBE 180112P00175000 P Jan 12, 2018 175.0 3.25 4.05
ADBE 180112P00177500 P Jan 12, 2018 177.5 4.50 5.40
ADBE 180112P00180000 P Jan 12, 2018 180.0 6.05 7.00
ADBE 180112P00182500 P Jan 12, 2018 182.5 7.60 8.65
ADBE 180112P00185000 P Jan 12, 2018 185.0 9.60 11.20
ADBE 180112P00187500 P Jan 12, 2018 187.5 11.85 13.00
ADBE 180112P00190000 P Jan 12, 2018 190.0 13.20 15.40
ADBE 180112P00192500 P Jan 12, 2018 192.5 15.55 17.75
ADBE 180112P00195000 P Jan 12, 2018 195.0 17.70 20.55
ADBE 180112P00197500 P Jan 12, 2018 197.5 20.20 23.75
ADBE 180112P00200000 P Jan 12, 2018 200.0 22.65 25.75
ADBE 180112P00202500 P Jan 12, 2018 202.5 25.15 28.70
ADBE 180112P00205000 P Jan 12, 2018 205.0 27.45 31.10
ADBE 180112P00207500 P Jan 12, 2018 207.5 29.85 33.55
ADBE 180112P00210000 P Jan 12, 2018 210.0 32.50 36.25
ADBE 180112P00212500 P Jan 12, 2018 212.5 35.00 38.75
ADBE 180112P00215000 P Jan 12, 2018 215.0 37.55 40.95
ADBE 180112P00220000 P Jan 12, 2018 220.0 42.35 45.90
ADBE 180119C00037500 C Jan 19, 2018 37.5 137.15 140.05
ADBE 180119C00040000 C Jan 19, 2018 40.0 134.65 137.70
ADBE 180119C00042500 C Jan 19, 2018 42.5 132.15 135.20
ADBE 180119C00045000 C Jan 19, 2018 45.0 129.60 132.60
ADBE 180119C00047500 C Jan 19, 2018 47.5 127.10 130.25
ADBE 180119C00050000 C Jan 19, 2018 50.0 124.60 127.55
ADBE 180119C00055000 C Jan 19, 2018 55.0 119.65 122.55
ADBE 180119C00060000 C Jan 19, 2018 60.0 114.65 117.95
ADBE 180119C00065000 C Jan 19, 2018 65.0 109.65 112.75
ADBE 180119C00067500 C Jan 19, 2018 67.5 107.15 110.20
ADBE 180119C00070000 C Jan 19, 2018 70.0 104.65 107.70
ADBE 180119C00072500 C Jan 19, 2018 72.5 102.15 105.20
ADBE 180119C00075000 C Jan 19, 2018 75.0 99.60 102.85
ADBE 180119C00077500 C Jan 19, 2018 77.5 97.10 100.25
ADBE 180119C00080000 C Jan 19, 2018 80.0 94.60 97.50
ADBE 180119C00082500 C Jan 19, 2018 82.5 92.10 95.30
ADBE 180119C00085000 C Jan 19, 2018 85.0 89.65 92.65
ADBE 180119C00087500 C Jan 19, 2018 87.5 87.15 90.30
ADBE 180119C00090000 C Jan 19, 2018 90.0 84.65 87.90
ADBE 180119C00092500 C Jan 19, 2018 92.5 82.15 85.15
ADBE 180119C00095000 C Jan 19, 2018 95.0 79.65 82.80
ADBE 180119C00097500 C Jan 19, 2018 97.5 77.30 80.10
ADBE 180119C00100000 C Jan 19, 2018 100.0 74.65 77.40
ADBE 180119C00105000 C Jan 19, 2018 105.0 69.90 72.60
ADBE 180119C00110000 C Jan 19, 2018 110.0 64.80 67.85
ADBE 180119C00115000 C Jan 19, 2018 115.0 59.80 62.65
ADBE 180119C00120000 C Jan 19, 2018 120.0 55.60 56.40
ADBE 180119C00125000 C Jan 19, 2018 125.0 50.55 51.50
ADBE 180119C00130000 C Jan 19, 2018 130.0 44.95 47.75
ADBE 180119C00135000 C Jan 19, 2018 135.0 40.00 42.75
ADBE 180119C00140000 C Jan 19, 2018 140.0 35.90 36.55
ADBE 180119C00145000 C Jan 19, 2018 145.0 30.25 31.55
ADBE 180119C00150000 C Jan 19, 2018 150.0 26.10 26.65
ADBE 180119C00155000 C Jan 19, 2018 155.0 21.20 21.70
ADBE 180119C00160000 C Jan 19, 2018 160.0 16.60 17.00
ADBE 180119C00165000 C Jan 19, 2018 165.0 12.20 12.55
ADBE 180119C00170000 C Jan 19, 2018 170.0 8.35 8.65
ADBE 180119C00175000 C Jan 19, 2018 175.0 5.15 5.35
ADBE 180119C00180000 C Jan 19, 2018 180.0 2.85 2.98
ADBE 180119C00185000 C Jan 19, 2018 185.0 1.43 1.51
ADBE 180119C00190000 C Jan 19, 2018 190.0 0.65 0.73
ADBE 180119C00195000 C Jan 19, 2018 195.0 0.31 0.36
ADBE 180119C00200000 C Jan 19, 2018 200.0 0.13 0.20
ADBE 180119C00210000 C Jan 19, 2018 210.0 0.06 0.13
ADBE 180119C00220000 C Jan 19, 2018 220.0 0.00 0.05
ADBE 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
ADBE 180119P00040000 P Jan 19, 2018 40.0 0.00 0.01
ADBE 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
ADBE 180119P00045000 P Jan 19, 2018 45.0 0.00 0.04
ADBE 180119P00047500 P Jan 19, 2018 47.5 0.00 0.03
ADBE 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
ADBE 180119P00055000 P Jan 19, 2018 55.0 0.00 0.04
ADBE 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
ADBE 180119P00065000 P Jan 19, 2018 65.0 0.00 0.04
ADBE 180119P00067500 P Jan 19, 2018 67.5 0.00 0.05
ADBE 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
ADBE 180119P00072500 P Jan 19, 2018 72.5 0.00 0.05
ADBE 180119P00075000 P Jan 19, 2018 75.0 0.00 0.04
ADBE 180119P00077500 P Jan 19, 2018 77.5 0.00 0.04
ADBE 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
ADBE 180119P00082500 P Jan 19, 2018 82.5 0.00 0.05
ADBE 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
ADBE 180119P00087500 P Jan 19, 2018 87.5 0.00 0.05
ADBE 180119P00090000 P Jan 19, 2018 90.0 0.00 0.01
ADBE 180119P00092500 P Jan 19, 2018 92.5 0.00 0.05
ADBE 180119P00095000 P Jan 19, 2018 95.0 0.00 0.01
ADBE 180119P00097500 P Jan 19, 2018 97.5 0.00 0.01
ADBE 180119P00100000 P Jan 19, 2018 100.0 0.00 0.01
ADBE 180119P00105000 P Jan 19, 2018 105.0 0.00 0.01
ADBE 180119P00110000 P Jan 19, 2018 110.0 0.00 0.02
ADBE 180119P00115000 P Jan 19, 2018 115.0 0.00 0.03
ADBE 180119P00120000 P Jan 19, 2018 120.0 0.04 0.05
ADBE 180119P00125000 P Jan 19, 2018 125.0 0.06 0.10
ADBE 180119P00130000 P Jan 19, 2018 130.0 0.08 0.13
ADBE 180119P00135000 P Jan 19, 2018 135.0 0.11 0.18
ADBE 180119P00140000 P Jan 19, 2018 140.0 0.14 0.16
ADBE 180119P00145000 P Jan 19, 2018 145.0 0.21 0.28
ADBE 180119P00150000 P Jan 19, 2018 150.0 0.30 0.38
ADBE 180119P00155000 P Jan 19, 2018 155.0 0.48 0.57
ADBE 180119P00160000 P Jan 19, 2018 160.0 0.79 0.91
ADBE 180119P00165000 P Jan 19, 2018 165.0 1.36 1.51
ADBE 180119P00170000 P Jan 19, 2018 170.0 2.42 2.60
ADBE 180119P00175000 P Jan 19, 2018 175.0 4.15 4.40
ADBE 180119P00180000 P Jan 19, 2018 180.0 6.85 7.05
ADBE 180119P00185000 P Jan 19, 2018 185.0 10.35 10.70
ADBE 180119P00190000 P Jan 19, 2018 190.0 14.65 15.05
ADBE 180119P00195000 P Jan 19, 2018 195.0 18.00 20.95
ADBE 180119P00200000 P Jan 19, 2018 200.0 23.50 25.40
ADBE 180119P00210000 P Jan 19, 2018 210.0 32.80 36.15
ADBE 180119P00220000 P Jan 19, 2018 220.0 42.85 45.80
ADBE 180126C00120000 C Jan 26, 2018 120.0 54.50 57.95
ADBE 180126C00125000 C Jan 26, 2018 125.0 49.65 52.75
ADBE 180126C00130000 C Jan 26, 2018 130.0 44.70 47.80
ADBE 180126C00135000 C Jan 26, 2018 135.0 39.65 43.05
ADBE 180126C00140000 C Jan 26, 2018 140.0 34.45 37.95
ADBE 180126C00145000 C Jan 26, 2018 145.0 29.65 33.20
ADBE 180126C00146000 C Jan 26, 2018 146.0 28.90 31.80
ADBE 180126C00147000 C Jan 26, 2018 147.0 28.00 30.90
ADBE 180126C00148000 C Jan 26, 2018 148.0 27.10 30.05
ADBE 180126C00149000 C Jan 26, 2018 149.0 25.75 29.05
ADBE 180126C00150000 C Jan 26, 2018 150.0 25.05 28.05
ADBE 180126C00152500 C Jan 26, 2018 152.5 23.40 25.55
ADBE 180126C00155000 C Jan 26, 2018 155.0 21.00 23.15
ADBE 180126C00157500 C Jan 26, 2018 157.5 18.80 20.85
ADBE 180126C00160000 C Jan 26, 2018 160.0 16.70 17.80
ADBE 180126C00162500 C Jan 26, 2018 162.5 14.35 15.65
ADBE 180126C00165000 C Jan 26, 2018 165.0 12.15 13.65
ADBE 180126C00167500 C Jan 26, 2018 167.5 10.40 11.65
ADBE 180126C00170000 C Jan 26, 2018 170.0 8.50 9.85
ADBE 180126C00172500 C Jan 26, 2018 172.5 7.05 7.45
ADBE 180126C00175000 C Jan 26, 2018 175.0 5.60 5.95
ADBE 180126C00177500 C Jan 26, 2018 177.5 4.25 4.75
ADBE 180126C00180000 C Jan 26, 2018 180.0 3.25 3.65
ADBE 180126C00182500 C Jan 26, 2018 182.5 2.36 2.77
ADBE 180126C00185000 C Jan 26, 2018 185.0 1.70 2.09
ADBE 180126C00187500 C Jan 26, 2018 187.5 1.20 1.69
ADBE 180126C00190000 C Jan 26, 2018 190.0 0.85 1.50
ADBE 180126C00192500 C Jan 26, 2018 192.5 0.60 1.23
ADBE 180126C00195000 C Jan 26, 2018 195.0 0.27 0.81
ADBE 180126C00197500 C Jan 26, 2018 197.5 0.23 0.59
ADBE 180126C00200000 C Jan 26, 2018 200.0 0.21 0.41
ADBE 180126C00202500 C Jan 26, 2018 202.5 0.16 0.50
ADBE 180126C00205000 C Jan 26, 2018 205.0 0.11 0.26
ADBE 180126C00207500 C Jan 26, 2018 207.5 0.00 0.29
ADBE 180126C00210000 C Jan 26, 2018 210.0 0.00 0.23
ADBE 180126C00212500 C Jan 26, 2018 212.5 0.00 0.21
ADBE 180126C00215000 C Jan 26, 2018 215.0 0.00 0.16
ADBE 180126P00120000 P Jan 26, 2018 120.0 0.00 0.10
ADBE 180126P00125000 P Jan 26, 2018 125.0 0.00 0.13
ADBE 180126P00130000 P Jan 26, 2018 130.0 0.00 0.16
ADBE 180126P00135000 P Jan 26, 2018 135.0 0.11 0.26
ADBE 180126P00140000 P Jan 26, 2018 140.0 0.18 0.26
ADBE 180126P00145000 P Jan 26, 2018 145.0 0.19 0.45
ADBE 180126P00146000 P Jan 26, 2018 146.0 0.25 0.38
ADBE 180126P00147000 P Jan 26, 2018 147.0 0.29 0.40
ADBE 180126P00148000 P Jan 26, 2018 148.0 0.30 0.44
ADBE 180126P00149000 P Jan 26, 2018 149.0 0.33 0.46
ADBE 180126P00150000 P Jan 26, 2018 150.0 0.23 0.49
ADBE 180126P00152500 P Jan 26, 2018 152.5 0.36 0.59
ADBE 180126P00155000 P Jan 26, 2018 155.0 0.46 0.87
ADBE 180126P00157500 P Jan 26, 2018 157.5 0.61 0.94
ADBE 180126P00160000 P Jan 26, 2018 160.0 0.83 1.14
ADBE 180126P00162500 P Jan 26, 2018 162.5 1.03 1.40
ADBE 180126P00165000 P Jan 26, 2018 165.0 1.46 1.92
ADBE 180126P00167500 P Jan 26, 2018 167.5 1.83 2.52
ADBE 180126P00170000 P Jan 26, 2018 170.0 2.25 3.20
ADBE 180126P00172500 P Jan 26, 2018 172.5 3.10 4.00
ADBE 180126P00175000 P Jan 26, 2018 175.0 4.65 5.05
ADBE 180126P00177500 P Jan 26, 2018 177.5 5.55 6.30
ADBE 180126P00180000 P Jan 26, 2018 180.0 6.75 7.80
ADBE 180126P00182500 P Jan 26, 2018 182.5 8.35 9.45
ADBE 180126P00185000 P Jan 26, 2018 185.0 10.10 11.35
ADBE 180126P00187500 P Jan 26, 2018 187.5 12.15 13.30
ADBE 180126P00190000 P Jan 26, 2018 190.0 14.35 15.95
ADBE 180126P00192500 P Jan 26, 2018 192.5 16.50 18.25
ADBE 180126P00195000 P Jan 26, 2018 195.0 18.10 20.45
ADBE 180126P00197500 P Jan 26, 2018 197.5 20.45 23.00
ADBE 180126P00200000 P Jan 26, 2018 200.0 22.75 25.80
ADBE 180126P00202500 P Jan 26, 2018 202.5 25.25 28.80
ADBE 180126P00205000 P Jan 26, 2018 205.0 27.35 31.20
ADBE 180126P00207500 P Jan 26, 2018 207.5 30.00 33.35
ADBE 180126P00210000 P Jan 26, 2018 210.0 32.45 35.90
ADBE 180126P00212500 P Jan 26, 2018 212.5 35.05 38.75
ADBE 180126P00215000 P Jan 26, 2018 215.0 37.35 41.25
ADBE 180420C00085000 C Apr 20, 2018 85.0 89.35 93.10
ADBE 180420C00090000 C Apr 20, 2018 90.0 84.35 88.45
ADBE 180420C00095000 C Apr 20, 2018 95.0 79.50 83.35
ADBE 180420C00100000 C Apr 20, 2018 100.0 74.40 78.25
ADBE 180420C00105000 C Apr 20, 2018 105.0 69.70 73.40
ADBE 180420C00110000 C Apr 20, 2018 110.0 64.55 68.60
ADBE 180420C00115000 C Apr 20, 2018 115.0 59.90 63.65
ADBE 180420C00120000 C Apr 20, 2018 120.0 54.90 58.80
ADBE 180420C00125000 C Apr 20, 2018 125.0 50.25 54.05
ADBE 180420C00130000 C Apr 20, 2018 130.0 46.35 49.20
ADBE 180420C00135000 C Apr 20, 2018 135.0 41.35 44.35
ADBE 180420C00140000 C Apr 20, 2018 140.0 37.40 39.90
ADBE 180420C00145000 C Apr 20, 2018 145.0 33.15 35.10
ADBE 180420C00150000 C Apr 20, 2018 150.0 28.85 30.55
ADBE 180420C00155000 C Apr 20, 2018 155.0 24.80 26.35
ADBE 180420C00160000 C Apr 20, 2018 160.0 20.85 22.60
ADBE 180420C00165000 C Apr 20, 2018 165.0 17.55 17.85
ADBE 180420C00170000 C Apr 20, 2018 170.0 14.30 14.60
ADBE 180420C00175000 C Apr 20, 2018 175.0 11.45 11.70
ADBE 180420C00180000 C Apr 20, 2018 180.0 9.00 9.20
ADBE 180420C00185000 C Apr 20, 2018 185.0 7.00 7.20
ADBE 180420C00190000 C Apr 20, 2018 190.0 5.25 5.50
ADBE 180420C00195000 C Apr 20, 2018 195.0 3.95 4.20
ADBE 180420C00200000 C Apr 20, 2018 200.0 2.92 3.15
ADBE 180420C00210000 C Apr 20, 2018 210.0 1.58 1.77
ADBE 180420C00220000 C Apr 20, 2018 220.0 0.85 1.01
ADBE 180420C00230000 C Apr 20, 2018 230.0 0.48 0.59
ADBE 180420P00085000 P Apr 20, 2018 85.0 0.00 0.10
ADBE 180420P00090000 P Apr 20, 2018 90.0 0.04 0.12
ADBE 180420P00095000 P Apr 20, 2018 95.0 0.08 0.16
ADBE 180420P00100000 P Apr 20, 2018 100.0 0.12 0.21
ADBE 180420P00105000 P Apr 20, 2018 105.0 0.17 0.26
ADBE 180420P00110000 P Apr 20, 2018 110.0 0.23 0.32
ADBE 180420P00115000 P Apr 20, 2018 115.0 0.30 0.41
ADBE 180420P00120000 P Apr 20, 2018 120.0 0.42 0.52
ADBE 180420P00125000 P Apr 20, 2018 125.0 0.54 0.66
ADBE 180420P00130000 P Apr 20, 2018 130.0 0.75 0.86
ADBE 180420P00135000 P Apr 20, 2018 135.0 1.01 1.10
ADBE 180420P00140000 P Apr 20, 2018 140.0 1.41 1.49
ADBE 180420P00145000 P Apr 20, 2018 145.0 1.86 1.99
ADBE 180420P00150000 P Apr 20, 2018 150.0 2.48 2.65
ADBE 180420P00155000 P Apr 20, 2018 155.0 3.30 3.55
ADBE 180420P00160000 P Apr 20, 2018 160.0 4.50 4.60
ADBE 180420P00165000 P Apr 20, 2018 165.0 5.80 6.05
ADBE 180420P00170000 P Apr 20, 2018 170.0 7.55 7.80
ADBE 180420P00175000 P Apr 20, 2018 175.0 9.65 9.95
ADBE 180420P00180000 P Apr 20, 2018 180.0 12.20 12.50
ADBE 180420P00185000 P Apr 20, 2018 185.0 15.15 15.45
ADBE 180420P00190000 P Apr 20, 2018 190.0 18.50 18.80
ADBE 180420P00195000 P Apr 20, 2018 195.0 22.20 22.55
ADBE 180420P00200000 P Apr 20, 2018 200.0 25.20 26.70
ADBE 180420P00210000 P Apr 20, 2018 210.0 33.95 35.45
ADBE 180420P00220000 P Apr 20, 2018 220.0 42.65 46.40
ADBE 180420P00230000 P Apr 20, 2018 230.0 52.50 56.45
ADBE 180720C00105000 C Jul 20, 2018 105.0 71.90 74.50
ADBE 180720C00110000 C Jul 20, 2018 110.0 66.90 69.10
ADBE 180720C00115000 C Jul 20, 2018 115.0 62.30 64.70
ADBE 180720C00120000 C Jul 20, 2018 120.0 57.85 59.75
ADBE 180720C00125000 C Jul 20, 2018 125.0 53.15 55.60
ADBE 180720C00130000 C Jul 20, 2018 130.0 48.45 51.05
ADBE 180720C00135000 C Jul 20, 2018 135.0 44.20 46.20
ADBE 180720C00140000 C Jul 20, 2018 140.0 39.65 41.95
ADBE 180720C00145000 C Jul 20, 2018 145.0 35.45 37.85
ADBE 180720C00150000 C Jul 20, 2018 150.0 31.70 33.75
ADBE 180720C00155000 C Jul 20, 2018 155.0 28.10 29.95
ADBE 180720C00160000 C Jul 20, 2018 160.0 24.40 26.40
ADBE 180720C00165000 C Jul 20, 2018 165.0 21.25 21.60
ADBE 180720C00170000 C Jul 20, 2018 170.0 18.20 18.55
ADBE 180720C00175000 C Jul 20, 2018 175.0 15.40 15.75
ADBE 180720C00180000 C Jul 20, 2018 180.0 12.95 13.25
ADBE 180720C00185000 C Jul 20, 2018 185.0 10.75 11.05
ADBE 180720C00190000 C Jul 20, 2018 190.0 8.85 9.15
ADBE 180720C00195000 C Jul 20, 2018 195.0 7.20 7.50
ADBE 180720C00200000 C Jul 20, 2018 200.0 5.90 6.15
ADBE 180720C00210000 C Jul 20, 2018 210.0 3.85 4.05
ADBE 180720C00220000 C Jul 20, 2018 220.0 2.49 2.66
ADBE 180720C00230000 C Jul 20, 2018 230.0 1.58 1.77
ADBE 180720C00240000 C Jul 20, 2018 240.0 1.05 1.21
ADBE 180720C00250000 C Jul 20, 2018 250.0 0.70 0.86
ADBE 180720P00105000 P Jul 20, 2018 105.0 0.51 0.63
ADBE 180720P00110000 P Jul 20, 2018 110.0 0.64 0.77
ADBE 180720P00115000 P Jul 20, 2018 115.0 0.82 0.95
ADBE 180720P00120000 P Jul 20, 2018 120.0 1.06 1.18
ADBE 180720P00125000 P Jul 20, 2018 125.0 1.37 1.49
ADBE 180720P00130000 P Jul 20, 2018 130.0 1.74 1.89
ADBE 180720P00135000 P Jul 20, 2018 135.0 2.26 2.41
ADBE 180720P00140000 P Jul 20, 2018 140.0 2.86 3.05
ADBE 180720P00145000 P Jul 20, 2018 145.0 3.65 3.80
ADBE 180720P00150000 P Jul 20, 2018 150.0 4.60 4.80
ADBE 180720P00155000 P Jul 20, 2018 155.0 5.70 5.90
ADBE 180720P00160000 P Jul 20, 2018 160.0 7.10 7.30
ADBE 180720P00165000 P Jul 20, 2018 165.0 8.75 8.95
ADBE 180720P00170000 P Jul 20, 2018 170.0 10.65 10.85
ADBE 180720P00175000 P Jul 20, 2018 175.0 12.85 13.05
ADBE 180720P00180000 P Jul 20, 2018 180.0 15.40 15.60
ADBE 180720P00185000 P Jul 20, 2018 185.0 18.20 18.40
ADBE 180720P00190000 P Jul 20, 2018 190.0 21.30 21.55
ADBE 180720P00195000 P Jul 20, 2018 195.0 24.70 24.90
ADBE 180720P00200000 P Jul 20, 2018 200.0 28.35 28.65
ADBE 180720P00210000 P Jul 20, 2018 210.0 35.40 36.95
ADBE 180720P00220000 P Jul 20, 2018 220.0 44.30 45.95
ADBE 180720P00230000 P Jul 20, 2018 230.0 53.05 55.25
ADBE 180720P00240000 P Jul 20, 2018 240.0 63.25 65.20
ADBE 180720P00250000 P Jul 20, 2018 250.0 72.45 75.15
ADBE 190118C00050000 C Jan 18, 2019 50.0 126.00 128.85
ADBE 190118C00055000 C Jan 18, 2019 55.0 121.15 124.10
ADBE 190118C00060000 C Jan 18, 2019 60.0 116.75 119.20
ADBE 190118C00065000 C Jan 18, 2019 65.0 111.40 114.55
ADBE 190118C00070000 C Jan 18, 2019 70.0 107.15 109.30
ADBE 190118C00075000 C Jan 18, 2019 75.0 102.15 104.50
ADBE 190118C00080000 C Jan 18, 2019 80.0 97.15 99.65
ADBE 190118C00085000 C Jan 18, 2019 85.0 92.65 95.35
ADBE 190118C00090000 C Jan 18, 2019 90.0 88.10 90.35
ADBE 190118C00092500 C Jan 18, 2019 92.5 85.25 88.05
ADBE 190118C00095000 C Jan 18, 2019 95.0 83.00 85.70
ADBE 190118C00097500 C Jan 18, 2019 97.5 80.55 83.75
ADBE 190118C00100000 C Jan 18, 2019 100.0 78.75 81.15
ADBE 190118C00105000 C Jan 18, 2019 105.0 73.05 76.60
ADBE 190118C00110000 C Jan 18, 2019 110.0 68.85 71.55
ADBE 190118C00115000 C Jan 18, 2019 115.0 64.30 66.95
ADBE 190118C00120000 C Jan 18, 2019 120.0 60.90 62.45
ADBE 190118C00125000 C Jan 18, 2019 125.0 56.45 58.40
ADBE 190118C00130000 C Jan 18, 2019 130.0 51.50 54.05
ADBE 190118C00135000 C Jan 18, 2019 135.0 47.30 50.80
ADBE 190118C00140000 C Jan 18, 2019 140.0 44.35 46.70
ADBE 190118C00145000 C Jan 18, 2019 145.0 40.45 43.05
ADBE 190118C00150000 C Jan 18, 2019 150.0 36.60 38.70
ADBE 190118C00155000 C Jan 18, 2019 155.0 33.30 34.40
ADBE 190118C00160000 C Jan 18, 2019 160.0 30.25 31.45
ADBE 190118C00165000 C Jan 18, 2019 165.0 27.35 27.75
ADBE 190118C00170000 C Jan 18, 2019 170.0 24.50 24.95
ADBE 190118C00175000 C Jan 18, 2019 175.0 21.80 22.20
ADBE 190118C00180000 C Jan 18, 2019 180.0 19.45 19.75
ADBE 190118C00185000 C Jan 18, 2019 185.0 17.25 17.45
ADBE 190118C00190000 C Jan 18, 2019 190.0 14.95 15.40
ADBE 190118C00195000 C Jan 18, 2019 195.0 13.15 13.50
ADBE 190118C00200000 C Jan 18, 2019 200.0 11.45 11.85
ADBE 190118C00210000 C Jan 18, 2019 210.0 8.70 9.00
ADBE 190118C00220000 C Jan 18, 2019 220.0 6.45 6.80
ADBE 190118C00230000 C Jan 18, 2019 230.0 4.80 5.10
ADBE 190118C00240000 C Jan 18, 2019 240.0 3.55 3.85
ADBE 190118C00250000 C Jan 18, 2019 250.0 2.67 2.91
ADBE 190118C00260000 C Jan 18, 2019 260.0 2.00 2.24
ADBE 190118P00050000 P Jan 18, 2019 50.0 0.03 0.24
ADBE 190118P00055000 P Jan 18, 2019 55.0 0.09 0.28
ADBE 190118P00060000 P Jan 18, 2019 60.0 0.14 0.31
ADBE 190118P00065000 P Jan 18, 2019 65.0 0.19 0.39
ADBE 190118P00070000 P Jan 18, 2019 70.0 0.30 0.45
ADBE 190118P00075000 P Jan 18, 2019 75.0 0.38 0.54
ADBE 190118P00080000 P Jan 18, 2019 80.0 0.49 0.65
ADBE 190118P00085000 P Jan 18, 2019 85.0 0.60 0.77
ADBE 190118P00090000 P Jan 18, 2019 90.0 0.73 0.92
ADBE 190118P00092500 P Jan 18, 2019 92.5 0.83 1.00
ADBE 190118P00095000 P Jan 18, 2019 95.0 0.93 1.10
ADBE 190118P00097500 P Jan 18, 2019 97.5 1.04 1.20
ADBE 190118P00100000 P Jan 18, 2019 100.0 1.16 1.32
ADBE 190118P00105000 P Jan 18, 2019 105.0 1.42 1.61
ADBE 190118P00110000 P Jan 18, 2019 110.0 1.77 1.96
ADBE 190118P00115000 P Jan 18, 2019 115.0 2.20 2.41
ADBE 190118P00120000 P Jan 18, 2019 120.0 2.70 2.90
ADBE 190118P00125000 P Jan 18, 2019 125.0 3.30 3.50
ADBE 190118P00130000 P Jan 18, 2019 130.0 4.00 4.25
ADBE 190118P00135000 P Jan 18, 2019 135.0 4.80 5.05
ADBE 190118P00140000 P Jan 18, 2019 140.0 5.85 6.05
ADBE 190118P00145000 P Jan 18, 2019 145.0 6.95 7.15
ADBE 190118P00150000 P Jan 18, 2019 150.0 8.15 8.30
ADBE 190118P00155000 P Jan 18, 2019 155.0 9.65 9.90
ADBE 190118P00160000 P Jan 18, 2019 160.0 11.30 11.55
ADBE 190118P00165000 P Jan 18, 2019 165.0 13.05 13.40
ADBE 190118P00170000 P Jan 18, 2019 170.0 15.10 15.45
ADBE 190118P00175000 P Jan 18, 2019 175.0 17.35 17.70
ADBE 190118P00180000 P Jan 18, 2019 180.0 19.85 20.20
ADBE 190118P00185000 P Jan 18, 2019 185.0 22.55 22.90
ADBE 190118P00190000 P Jan 18, 2019 190.0 25.50 25.85
ADBE 190118P00195000 P Jan 18, 2019 195.0 28.65 29.00
ADBE 190118P00200000 P Jan 18, 2019 200.0 32.00 32.40
ADBE 190118P00210000 P Jan 18, 2019 210.0 39.25 39.70
ADBE 190118P00220000 P Jan 18, 2019 220.0 45.80 48.20
ADBE 190118P00230000 P Jan 18, 2019 230.0 55.75 56.50
ADBE 190118P00240000 P Jan 18, 2019 240.0 64.80 65.85
ADBE 190118P00250000 P Jan 18, 2019 250.0 74.30 75.70
ADBE 190118P00260000 P Jan 18, 2019 260.0 82.55 85.00
ADBE 200117C00075000 C Jan 17, 2020 75.0 103.00 108.00
ADBE 200117C00080000 C Jan 17, 2020 80.0 98.50 103.50
ADBE 200117C00085000 C Jan 17, 2020 85.0 94.00 99.00
ADBE 200117C00090000 C Jan 17, 2020 90.0 90.00 95.00
ADBE 200117C00095000 C Jan 17, 2020 95.0 85.50 90.50
ADBE 200117C00100000 C Jan 17, 2020 100.0 82.50 86.50
ADBE 200117C00105000 C Jan 17, 2020 105.0 78.00 82.00
ADBE 200117C00110000 C Jan 17, 2020 110.0 74.00 78.00
ADBE 200117C00115000 C Jan 17, 2020 115.0 70.10 74.00
ADBE 200117C00120000 C Jan 17, 2020 120.0 65.50 70.00
ADBE 200117C00125000 C Jan 17, 2020 125.0 61.50 66.00
ADBE 200117C00130000 C Jan 17, 2020 130.0 58.95 62.50
ADBE 200117C00135000 C Jan 17, 2020 135.0 54.55 58.45
ADBE 200117C00140000 C Jan 17, 2020 140.0 51.80 55.35
ADBE 200117C00145000 C Jan 17, 2020 145.0 48.30 51.90
ADBE 200117C00150000 C Jan 17, 2020 150.0 45.30 48.75
ADBE 200117C00155000 C Jan 17, 2020 155.0 42.00 45.50
ADBE 200117C00160000 C Jan 17, 2020 160.0 39.05 42.50
ADBE 200117C00165000 C Jan 17, 2020 165.0 35.75 39.45
ADBE 200117C00170000 C Jan 17, 2020 170.0 33.20 36.85
ADBE 200117C00175000 C Jan 17, 2020 175.0 31.50 34.40
ADBE 200117C00180000 C Jan 17, 2020 180.0 27.50 31.50
ADBE 200117C00185000 C Jan 17, 2020 185.0 26.50 29.75
ADBE 200117C00190000 C Jan 17, 2020 190.0 23.10 27.25
ADBE 200117C00195000 C Jan 17, 2020 195.0 21.10 25.10
ADBE 200117C00200000 C Jan 17, 2020 200.0 20.40 23.40
ADBE 200117C00210000 C Jan 17, 2020 210.0 17.00 19.10
ADBE 200117C00220000 C Jan 17, 2020 220.0 13.85 16.30
ADBE 200117C00230000 C Jan 17, 2020 230.0 11.35 14.25
ADBE 200117C00240000 C Jan 17, 2020 240.0 9.35 11.25
ADBE 200117C00250000 C Jan 17, 2020 250.0 7.25 9.90
ADBE 200117C00260000 C Jan 17, 2020 260.0 6.30 8.65
ADBE 200117C00270000 C Jan 17, 2020 270.0 5.10 7.20
ADBE 200117P00075000 P Jan 17, 2020 75.0 0.12 2.02
ADBE 200117P00080000 P Jan 17, 2020 80.0 1.02 2.26
ADBE 200117P00085000 P Jan 17, 2020 85.0 0.38 2.62
ADBE 200117P00090000 P Jan 17, 2020 90.0 1.58 2.76
ADBE 200117P00095000 P Jan 17, 2020 95.0 2.01 3.15
ADBE 200117P00100000 P Jan 17, 2020 100.0 2.13 3.75
ADBE 200117P00105000 P Jan 17, 2020 105.0 2.59 4.25
ADBE 200117P00110000 P Jan 17, 2020 110.0 3.50 4.90
ADBE 200117P00115000 P Jan 17, 2020 115.0 4.35 5.50
ADBE 200117P00120000 P Jan 17, 2020 120.0 4.95 6.50
ADBE 200117P00125000 P Jan 17, 2020 125.0 5.70 7.40
ADBE 200117P00130000 P Jan 17, 2020 130.0 6.90 8.40
ADBE 200117P00135000 P Jan 17, 2020 135.0 8.20 10.35
ADBE 200117P00140000 P Jan 17, 2020 140.0 9.10 10.90
ADBE 200117P00145000 P Jan 17, 2020 145.0 10.75 12.90
ADBE 200117P00150000 P Jan 17, 2020 150.0 12.25 14.25
ADBE 200117P00155000 P Jan 17, 2020 155.0 13.90 16.35
ADBE 200117P00160000 P Jan 17, 2020 160.0 15.55 18.00
ADBE 200117P00165000 P Jan 17, 2020 165.0 17.45 20.05
ADBE 200117P00170000 P Jan 17, 2020 170.0 18.75 21.80
ADBE 200117P00175000 P Jan 17, 2020 175.0 21.60 24.75
ADBE 200117P00180000 P Jan 17, 2020 180.0 23.85 27.40
ADBE 200117P00185000 P Jan 17, 2020 185.0 27.05 29.00
ADBE 200117P00190000 P Jan 17, 2020 190.0 29.65 31.95
ADBE 200117P00195000 P Jan 17, 2020 195.0 31.55 35.95
ADBE 200117P00200000 P Jan 17, 2020 200.0 34.95 38.05
ADBE 200117P00210000 P Jan 17, 2020 210.0 41.50 46.00
ADBE 200117P00220000 P Jan 17, 2020 220.0 48.60 52.90
ADBE 200117P00230000 P Jan 17, 2020 230.0 56.50 60.45
ADBE 200117P00240000 P Jan 17, 2020 240.0 65.00 69.50
ADBE 200117P00250000 P Jan 17, 2020 250.0 73.00 76.00
ADBE 200117P00260000 P Jan 17, 2020 260.0 82.50 87.00
ADBE 200117P00270000 P Jan 17, 2020 270.0 92.00 96.00
OPRA data is delayed 15 minutes.