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 (2016-02-12)Premium Content

Adobe Systems (ADBE)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 160520C00045000 C 05/20/16 45.0 46.75 50.85
ADBE 160520C00050000 C 05/20/16 50.0 41.90 44.55
ADBE 160520C00055000 C 05/20/16 55.0 36.90 40.20
ADBE 160520C00060000 C 05/20/16 60.0 31.90 34.50
ADBE 160520C00065000 C 05/20/16 65.0 26.90 29.70
ADBE 160520C00070000 C 05/20/16 70.0 21.95 24.75
ADBE 160520C00075000 C 05/20/16 75.0 17.00 20.45
ADBE 160520C00080000 C 05/20/16 80.0 13.10 14.65
ADBE 160520C00085000 C 05/20/16 85.0 8.25 9.60
ADBE 160520C00087500 C 05/20/16 87.5 6.00 7.35
ADBE 160520C00090000 C 05/20/16 90.0 4.30 4.60
ADBE 160520C00092500 C 05/20/16 92.5 2.69 2.78
ADBE 160520C00095000 C 05/20/16 95.0 1.40 1.45
ADBE 160520C00097500 C 05/20/16 97.5 0.61 0.67
ADBE 160520C00100000 C 05/20/16 100.0 0.24 0.28
ADBE 160520C00105000 C 05/20/16 105.0 0.01 0.05
ADBE 160520C00110000 C 05/20/16 110.0 0.02 0.03
ADBE 160520C00115000 C 05/20/16 115.0 0.00 0.02
ADBE 160520C00120000 C 05/20/16 120.0 0.00 0.02
ADBE 160520C00125000 C 05/20/16 125.0 0.00 0.02
ADBE 160520C00130000 C 05/20/16 130.0 0.00 0.02
ADBE 160520P00045000 P 05/20/16 45.0 0.00 0.03
ADBE 160520P00050000 P 05/20/16 50.0 0.00 0.02
ADBE 160520P00055000 P 05/20/16 55.0 0.00 0.02
ADBE 160520P00060000 P 05/20/16 60.0 0.00 0.02
ADBE 160520P00065000 P 05/20/16 65.0 0.00 0.02
ADBE 160520P00070000 P 05/20/16 70.0 0.00 0.03
ADBE 160520P00075000 P 05/20/16 75.0 0.00 0.06
ADBE 160520P00080000 P 05/20/16 80.0 0.04 0.07
ADBE 160520P00085000 P 05/20/16 85.0 0.18 0.22
ADBE 160520P00087500 P 05/20/16 87.5 0.38 0.42
ADBE 160520P00090000 P 05/20/16 90.0 0.76 0.84
ADBE 160520P00092500 P 05/20/16 92.5 1.48 1.60
ADBE 160520P00095000 P 05/20/16 95.0 2.67 2.81
ADBE 160520P00097500 P 05/20/16 97.5 4.35 4.55
ADBE 160520P00100000 P 05/20/16 100.0 5.75 6.95
ADBE 160520P00105000 P 05/20/16 105.0 9.60 13.05
ADBE 160520P00110000 P 05/20/16 110.0 14.20 18.35
ADBE 160520P00115000 P 05/20/16 115.0 19.20 23.05
ADBE 160520P00120000 P 05/20/16 120.0 24.20 26.95
ADBE 160520P00125000 P 05/20/16 125.0 29.20 32.05
ADBE 160520P00130000 P 05/20/16 130.0 34.20 36.95
ADBE 160617C00050000 C 06/17/16 50.0 41.95 44.70
ADBE 160617C00055000 C 06/17/16 55.0 36.95 39.70
ADBE 160617C00060000 C 06/17/16 60.0 31.95 34.70
ADBE 160617C00065000 C 06/17/16 65.0 27.05 30.50
ADBE 160617C00070000 C 06/17/16 70.0 22.90 24.65
ADBE 160617C00075000 C 06/17/16 75.0 18.15 19.70
ADBE 160617C00080000 C 06/17/16 80.0 13.20 15.00
ADBE 160617C00085000 C 06/17/16 85.0 9.15 9.60
ADBE 160617C00087500 C 06/17/16 87.5 7.25 7.50
ADBE 160617C00090000 C 06/17/16 90.0 5.35 5.60
ADBE 160617C00092500 C 06/17/16 92.5 3.80 3.95
ADBE 160617C00095000 C 06/17/16 95.0 2.51 2.62
ADBE 160617C00097500 C 06/17/16 97.5 1.54 1.61
ADBE 160617C00100000 C 06/17/16 100.0 0.86 0.94
ADBE 160617C00105000 C 06/17/16 105.0 0.24 0.28
ADBE 160617C00110000 C 06/17/16 110.0 0.05 0.09
ADBE 160617C00115000 C 06/17/16 115.0 0.00 0.05
ADBE 160617C00120000 C 06/17/16 120.0 0.00 0.03
ADBE 160617C00125000 C 06/17/16 125.0 0.00 0.03
ADBE 160617C00130000 C 06/17/16 130.0 0.00 0.02
ADBE 160617C00135000 C 06/17/16 135.0 0.00 0.02
ADBE 160617C00140000 C 06/17/16 140.0 0.00 0.02
ADBE 160617P00050000 P 06/17/16 50.0 0.00 0.02
ADBE 160617P00055000 P 06/17/16 55.0 0.00 0.02
ADBE 160617P00060000 P 06/17/16 60.0 0.00 0.03
ADBE 160617P00065000 P 06/17/16 65.0 0.00 0.07
ADBE 160617P00070000 P 06/17/16 70.0 0.04 0.07
ADBE 160617P00075000 P 06/17/16 75.0 0.12 0.16
ADBE 160617P00080000 P 06/17/16 80.0 0.31 0.35
ADBE 160617P00085000 P 06/17/16 85.0 0.76 0.81
ADBE 160617P00087500 P 06/17/16 87.5 1.16 1.22
ADBE 160617P00090000 P 06/17/16 90.0 1.77 1.85
ADBE 160617P00092500 P 06/17/16 92.5 2.63 2.73
ADBE 160617P00095000 P 06/17/16 95.0 3.80 3.90
ADBE 160617P00097500 P 06/17/16 97.5 5.30 5.45
ADBE 160617P00100000 P 06/17/16 100.0 7.10 7.30
ADBE 160617P00105000 P 06/17/16 105.0 10.70 12.40
ADBE 160617P00110000 P 06/17/16 110.0 15.20 17.05
ADBE 160617P00115000 P 06/17/16 115.0 19.30 23.05
ADBE 160617P00120000 P 06/17/16 120.0 24.20 28.05
ADBE 160617P00125000 P 06/17/16 125.0 29.20 32.10
ADBE 160617P00130000 P 06/17/16 130.0 34.30 37.15
ADBE 160617P00135000 P 06/17/16 135.0 39.15 42.15
ADBE 160617P00140000 P 06/17/16 140.0 44.20 47.15
ADBE 160715C00042500 C 07/15/16 42.5 49.45 53.10
ADBE 160715C00045000 C 07/15/16 45.0 46.95 50.55
ADBE 160715C00047500 C 07/15/16 47.5 44.45 48.05
ADBE 160715C00050000 C 07/15/16 50.0 41.85 45.55
ADBE 160715C00055000 C 07/15/16 55.0 37.10 40.50
ADBE 160715C00060000 C 07/15/16 60.0 33.00 35.65
ADBE 160715C00065000 C 07/15/16 65.0 28.15 29.75
ADBE 160715C00067500 C 07/15/16 67.5 25.65 28.50
ADBE 160715C00070000 C 07/15/16 70.0 23.10 24.80
ADBE 160715C00072500 C 07/15/16 72.5 20.85 22.75
ADBE 160715C00075000 C 07/15/16 75.0 18.45 21.10
ADBE 160715C00080000 C 07/15/16 80.0 14.05 15.50
ADBE 160715C00082500 C 07/15/16 82.5 12.30 12.65
ADBE 160715C00085000 C 07/15/16 85.0 10.40 10.60
ADBE 160715C00087500 C 07/15/16 87.5 8.35 8.70
ADBE 160715C00090000 C 07/15/16 90.0 6.75 6.95
ADBE 160715C00092500 C 07/15/16 92.5 5.30 5.40
ADBE 160715C00095000 C 07/15/16 95.0 4.00 4.10
ADBE 160715C00097500 C 07/15/16 97.5 2.92 3.05
ADBE 160715C00100000 C 07/15/16 100.0 2.06 2.16
ADBE 160715C00105000 C 07/15/16 105.0 0.92 0.99
ADBE 160715C00110000 C 07/15/16 110.0 0.34 0.41
ADBE 160715C00115000 C 07/15/16 115.0 0.12 0.17
ADBE 160715C00120000 C 07/15/16 120.0 0.01 0.10
ADBE 160715C00125000 C 07/15/16 125.0 0.00 0.06
ADBE 160715C00130000 C 07/15/16 130.0 0.00 0.04
ADBE 160715C00135000 C 07/15/16 135.0 0.00 0.03
ADBE 160715P00042500 P 07/15/16 42.5 0.00 0.02
ADBE 160715P00045000 P 07/15/16 45.0 0.00 0.02
ADBE 160715P00047500 P 07/15/16 47.5 0.00 0.03
ADBE 160715P00050000 P 07/15/16 50.0 0.00 0.03
ADBE 160715P00055000 P 07/15/16 55.0 0.01 0.07
ADBE 160715P00060000 P 07/15/16 60.0 0.04 0.12
ADBE 160715P00065000 P 07/15/16 65.0 0.11 0.15
ADBE 160715P00067500 P 07/15/16 67.5 0.17 0.21
ADBE 160715P00070000 P 07/15/16 70.0 0.23 0.30
ADBE 160715P00072500 P 07/15/16 72.5 0.33 0.39
ADBE 160715P00075000 P 07/15/16 75.0 0.46 0.51
ADBE 160715P00080000 P 07/15/16 80.0 0.91 0.97
ADBE 160715P00082500 P 07/15/16 82.5 1.26 1.33
ADBE 160715P00085000 P 07/15/16 85.0 1.72 1.79
ADBE 160715P00087500 P 07/15/16 87.5 2.31 2.40
ADBE 160715P00090000 P 07/15/16 90.0 3.10 3.20
ADBE 160715P00092500 P 07/15/16 92.5 4.05 4.15
ADBE 160715P00095000 P 07/15/16 95.0 5.25 5.40
ADBE 160715P00097500 P 07/15/16 97.5 6.65 6.80
ADBE 160715P00100000 P 07/15/16 100.0 8.25 8.45
ADBE 160715P00105000 P 07/15/16 105.0 12.05 12.45
ADBE 160715P00110000 P 07/15/16 110.0 15.70 17.65
ADBE 160715P00115000 P 07/15/16 115.0 20.55 22.15
ADBE 160715P00120000 P 07/15/16 120.0 24.20 28.25
ADBE 160715P00125000 P 07/15/16 125.0 29.40 32.25
ADBE 160715P00130000 P 07/15/16 130.0 34.20 37.25
ADBE 160715P00135000 P 07/15/16 135.0 39.20 43.05
ADBE 161021C00042500 C 10/21/16 42.5 49.55 53.45
ADBE 161021C00045000 C 10/21/16 45.0 47.10 51.00
ADBE 161021C00047500 C 10/21/16 47.5 45.45 47.45
ADBE 161021C00050000 C 10/21/16 50.0 43.05 45.00
ADBE 161021C00055000 C 10/21/16 55.0 38.35 40.10
ADBE 161021C00060000 C 10/21/16 60.0 33.50 35.30
ADBE 161021C00065000 C 10/21/16 65.0 28.55 30.50
ADBE 161021C00070000 C 10/21/16 70.0 23.10 25.70
ADBE 161021C00072500 C 10/21/16 72.5 21.90 23.80
ADBE 161021C00075000 C 10/21/16 75.0 19.85 21.15
ADBE 161021C00077500 C 10/21/16 77.5 17.95 18.60
ADBE 161021C00080000 C 10/21/16 80.0 16.00 16.45
ADBE 161021C00082500 C 10/21/16 82.5 14.05 14.50
ADBE 161021C00085000 C 10/21/16 85.0 12.35 12.70
ADBE 161021C00087500 C 10/21/16 87.5 10.75 10.90
ADBE 161021C00090000 C 10/21/16 90.0 9.15 9.35
ADBE 161021C00092500 C 10/21/16 92.5 7.70 7.90
ADBE 161021C00095000 C 10/21/16 95.0 6.40 6.60
ADBE 161021C00097500 C 10/21/16 97.5 5.25 5.40
ADBE 161021C00100000 C 10/21/16 100.0 4.25 4.40
ADBE 161021C00105000 C 10/21/16 105.0 2.67 2.81
ADBE 161021C00110000 C 10/21/16 110.0 1.59 1.69
ADBE 161021C00115000 C 10/21/16 115.0 0.88 0.99
ADBE 161021C00120000 C 10/21/16 120.0 0.46 0.56
ADBE 161021C00125000 C 10/21/16 125.0 0.22 0.29
ADBE 161021P00042500 P 10/21/16 42.5 0.05 0.12
ADBE 161021P00045000 P 10/21/16 45.0 0.07 0.14
ADBE 161021P00047500 P 10/21/16 47.5 0.10 0.17
ADBE 161021P00050000 P 10/21/16 50.0 0.13 0.21
ADBE 161021P00055000 P 10/21/16 55.0 0.23 0.31
ADBE 161021P00060000 P 10/21/16 60.0 0.38 0.46
ADBE 161021P00065000 P 10/21/16 65.0 0.62 0.72
ADBE 161021P00070000 P 10/21/16 70.0 0.99 1.11
ADBE 161021P00072500 P 10/21/16 72.5 1.24 1.35
ADBE 161021P00075000 P 10/21/16 75.0 1.55 1.68
ADBE 161021P00077500 P 10/21/16 77.5 1.93 2.05
ADBE 161021P00080000 P 10/21/16 80.0 2.41 2.60
ADBE 161021P00082500 P 10/21/16 82.5 2.93 3.10
ADBE 161021P00085000 P 10/21/16 85.0 3.60 3.75
ADBE 161021P00087500 P 10/21/16 87.5 4.40 4.55
ADBE 161021P00090000 P 10/21/16 90.0 5.30 5.45
ADBE 161021P00092500 P 10/21/16 92.5 6.35 6.50
ADBE 161021P00095000 P 10/21/16 95.0 7.50 7.70
ADBE 161021P00097500 P 10/21/16 97.5 8.80 9.05
ADBE 161021P00100000 P 10/21/16 100.0 10.35 10.55
ADBE 161021P00105000 P 10/21/16 105.0 13.75 13.95
ADBE 161021P00110000 P 10/21/16 110.0 17.65 18.10
ADBE 161021P00115000 P 10/21/16 115.0 21.95 22.40
ADBE 161021P00120000 P 10/21/16 120.0 24.70 28.25
ADBE 161021P00125000 P 10/21/16 125.0 29.80 32.20
ADBE 170120C00035000 C 01/20/17 35.0 57.10 60.95
ADBE 170120C00037500 C 01/20/17 37.5 54.75 58.05
ADBE 170120C00040000 C 01/20/17 40.0 52.30 55.90
ADBE 170120C00042500 C 01/20/17 42.5 49.90 53.55
ADBE 170120C00045000 C 01/20/17 45.0 48.15 50.70
ADBE 170120C00047500 C 01/20/17 47.5 45.75 48.80
ADBE 170120C00050000 C 01/20/17 50.0 43.40 46.40
ADBE 170120C00055000 C 01/20/17 55.0 38.55 41.60
ADBE 170120C00060000 C 01/20/17 60.0 33.95 35.75
ADBE 170120C00062500 C 01/20/17 62.5 31.65 33.75
ADBE 170120C00065000 C 01/20/17 65.0 29.45 31.35
ADBE 170120C00067500 C 01/20/17 67.5 27.15 29.15
ADBE 170120C00070000 C 01/20/17 70.0 25.20 26.95
ADBE 170120C00072500 C 01/20/17 72.5 23.05 24.50
ADBE 170120C00075000 C 01/20/17 75.0 21.45 21.85
ADBE 170120C00077500 C 01/20/17 77.5 19.45 19.85
ADBE 170120C00080000 C 01/20/17 80.0 17.60 17.95
ADBE 170120C00082500 C 01/20/17 82.5 15.80 16.10
ADBE 170120C00085000 C 01/20/17 85.0 14.05 14.30
ADBE 170120C00087500 C 01/20/17 87.5 12.45 12.70
ADBE 170120C00090000 C 01/20/17 90.0 10.95 11.15
ADBE 170120C00092500 C 01/20/17 92.5 9.55 9.75
ADBE 170120C00095000 C 01/20/17 95.0 8.25 8.45
ADBE 170120C00097500 C 01/20/17 97.5 7.10 7.30
ADBE 170120C00100000 C 01/20/17 100.0 6.00 6.20
ADBE 170120C00105000 C 01/20/17 105.0 4.25 4.45
ADBE 170120C00110000 C 01/20/17 110.0 2.94 3.10
ADBE 170120C00115000 C 01/20/17 115.0 1.96 2.10
ADBE 170120C00120000 C 01/20/17 120.0 1.26 1.37
ADBE 170120C00125000 C 01/20/17 125.0 0.78 0.88
ADBE 170120C00130000 C 01/20/17 130.0 0.47 0.55
ADBE 170120C00135000 C 01/20/17 135.0 0.28 0.36
ADBE 170120C00140000 C 01/20/17 140.0 0.16 0.22
ADBE 170120P00035000 P 01/20/17 35.0 0.08 0.14
ADBE 170120P00037500 P 01/20/17 37.5 0.11 0.19
ADBE 170120P00040000 P 01/20/17 40.0 0.14 0.23
ADBE 170120P00042500 P 01/20/17 42.5 0.20 0.28
ADBE 170120P00045000 P 01/20/17 45.0 0.25 0.33
ADBE 170120P00047500 P 01/20/17 47.5 0.33 0.40
ADBE 170120P00050000 P 01/20/17 50.0 0.41 0.48
ADBE 170120P00055000 P 01/20/17 55.0 0.61 0.69
ADBE 170120P00060000 P 01/20/17 60.0 0.88 0.99
ADBE 170120P00062500 P 01/20/17 62.5 1.08 1.18
ADBE 170120P00065000 P 01/20/17 65.0 1.30 1.41
ADBE 170120P00067500 P 01/20/17 67.5 1.54 1.68
ADBE 170120P00070000 P 01/20/17 70.0 1.89 1.98
ADBE 170120P00072500 P 01/20/17 72.5 2.21 2.35
ADBE 170120P00075000 P 01/20/17 75.0 2.69 2.80
ADBE 170120P00077500 P 01/20/17 77.5 3.15 3.30
ADBE 170120P00080000 P 01/20/17 80.0 3.75 3.85
ADBE 170120P00082500 P 01/20/17 82.5 4.40 4.55
ADBE 170120P00085000 P 01/20/17 85.0 5.15 5.30
ADBE 170120P00087500 P 01/20/17 87.5 6.00 6.15
ADBE 170120P00090000 P 01/20/17 90.0 6.95 7.10
ADBE 170120P00092500 P 01/20/17 92.5 8.05 8.20
ADBE 170120P00095000 P 01/20/17 95.0 9.25 9.35
ADBE 170120P00097500 P 01/20/17 97.5 10.55 10.75
ADBE 170120P00100000 P 01/20/17 100.0 12.00 12.15
ADBE 170120P00105000 P 01/20/17 105.0 15.20 15.40
ADBE 170120P00110000 P 01/20/17 110.0 18.90 19.05
ADBE 170120P00115000 P 01/20/17 115.0 22.85 23.20
ADBE 170120P00120000 P 01/20/17 120.0 26.90 27.55
ADBE 170120P00125000 P 01/20/17 125.0 30.90 32.65
ADBE 170120P00130000 P 01/20/17 130.0 34.50 37.45
ADBE 170120P00135000 P 01/20/17 135.0 39.55 42.35
ADBE 170120P00140000 P 01/20/17 140.0 44.20 47.35
ADBE 180119C00037500 C 01/19/18 37.5 55.10 59.85
ADBE 180119C00040000 C 01/19/18 40.0 53.00 57.50
ADBE 180119C00042500 C 01/19/18 42.5 50.50 55.00
ADBE 180119C00045000 C 01/19/18 45.0 48.15 53.00
ADBE 180119C00047500 C 01/19/18 47.5 46.00 50.50
ADBE 180119C00050000 C 01/19/18 50.0 43.65 48.50
ADBE 180119C00055000 C 01/19/18 55.0 40.55 42.70
ADBE 180119C00060000 C 01/19/18 60.0 36.35 39.90
ADBE 180119C00065000 C 01/19/18 65.0 32.25 34.30
ADBE 180119C00067500 C 01/19/18 67.5 30.35 31.70
ADBE 180119C00070000 C 01/19/18 70.0 29.05 29.70
ADBE 180119C00072500 C 01/19/18 72.5 27.20 27.90
ADBE 180119C00075000 C 01/19/18 75.0 25.40 25.90
ADBE 180119C00077500 C 01/19/18 77.5 23.70 24.40
ADBE 180119C00080000 C 01/19/18 80.0 22.00 22.45
ADBE 180119C00082500 C 01/19/18 82.5 20.25 21.15
ADBE 180119C00085000 C 01/19/18 85.0 18.90 19.35
ADBE 180119C00087500 C 01/19/18 87.5 17.45 18.00
ADBE 180119C00090000 C 01/19/18 90.0 16.05 16.65
ADBE 180119C00092500 C 01/19/18 92.5 14.70 15.30
ADBE 180119C00095000 C 01/19/18 95.0 13.55 14.05
ADBE 180119C00097500 C 01/19/18 97.5 12.40 12.75
ADBE 180119C00100000 C 01/19/18 100.0 11.25 11.60
ADBE 180119C00105000 C 01/19/18 105.0 9.30 9.70
ADBE 180119C00110000 C 01/19/18 110.0 7.60 7.90
ADBE 180119C00115000 C 01/19/18 115.0 6.20 6.45
ADBE 180119C00120000 C 01/19/18 120.0 4.90 5.25
ADBE 180119C00125000 C 01/19/18 125.0 3.95 4.20
ADBE 180119C00130000 C 01/19/18 130.0 3.10 3.40
ADBE 180119C00135000 C 01/19/18 135.0 2.47 2.71
ADBE 180119C00140000 C 01/19/18 140.0 1.93 2.21
ADBE 180119P00037500 P 01/19/18 37.5 0.57 0.80
ADBE 180119P00040000 P 01/19/18 40.0 0.69 0.93
ADBE 180119P00042500 P 01/19/18 42.5 0.84 1.08
ADBE 180119P00045000 P 01/19/18 45.0 1.00 1.25
ADBE 180119P00047500 P 01/19/18 47.5 1.19 1.44
ADBE 180119P00050000 P 01/19/18 50.0 1.43 1.64
ADBE 180119P00055000 P 01/19/18 55.0 1.99 2.12
ADBE 180119P00060000 P 01/19/18 60.0 2.63 2.89
ADBE 180119P00065000 P 01/19/18 65.0 3.50 3.80
ADBE 180119P00067500 P 01/19/18 67.5 4.00 4.30
ADBE 180119P00070000 P 01/19/18 70.0 4.60 4.85
ADBE 180119P00072500 P 01/19/18 72.5 5.15 5.45
ADBE 180119P00075000 P 01/19/18 75.0 5.85 6.10
ADBE 180119P00077500 P 01/19/18 77.5 6.50 6.85
ADBE 180119P00080000 P 01/19/18 80.0 7.30 7.70
ADBE 180119P00082500 P 01/19/18 82.5 8.20 8.60
ADBE 180119P00085000 P 01/19/18 85.0 9.15 9.45
ADBE 180119P00087500 P 01/19/18 87.5 10.15 10.50
ADBE 180119P00090000 P 01/19/18 90.0 11.30 11.65
ADBE 180119P00092500 P 01/19/18 92.5 12.45 12.75
ADBE 180119P00095000 P 01/19/18 95.0 13.60 14.00
ADBE 180119P00097500 P 01/19/18 97.5 15.00 15.30
ADBE 180119P00100000 P 01/19/18 100.0 16.20 16.70
ADBE 180119P00105000 P 01/19/18 105.0 19.25 19.70
ADBE 180119P00110000 P 01/19/18 110.0 22.50 23.45
ADBE 180119P00115000 P 01/19/18 115.0 26.10 26.60
ADBE 180119P00120000 P 01/19/18 120.0 29.90 30.35
ADBE 180119P00125000 P 01/19/18 125.0 33.80 34.45
ADBE 180119P00130000 P 01/19/18 130.0 37.95 38.65
ADBE 180119P00135000 P 01/19/18 135.0 42.35 43.05
ADBE 180119P00140000 P 01/19/18 140.0 46.90 47.55

OPRA data is delayed 15 minutes.