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 (2017-05-12)Premium Content

Adobe Systems Inc (ADBE)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADBE 170630C00110000 C 06/30/17 110.0 33.40 37.20
ADBE 170630C00115000 C 06/30/17 115.0 28.55 32.65
ADBE 170630C00120000 C 06/30/17 120.0 23.45 27.50
ADBE 170630C00123000 C 06/30/17 123.0 20.40 24.50
ADBE 170630C00124000 C 06/30/17 124.0 19.55 23.75
ADBE 170630C00125000 C 06/30/17 125.0 18.30 22.20
ADBE 170630C00126000 C 06/30/17 126.0 17.30 21.40
ADBE 170630C00127000 C 06/30/17 127.0 16.40 20.50
ADBE 170630C00128000 C 06/30/17 128.0 15.55 19.10
ADBE 170630C00129000 C 06/30/17 129.0 15.10 18.35
ADBE 170630C00130000 C 06/30/17 130.0 14.35 16.15
ADBE 170630C00131000 C 06/30/17 131.0 12.70 15.10
ADBE 170630C00132000 C 06/30/17 132.0 11.75 14.35
ADBE 170630C00133000 C 06/30/17 133.0 10.65 13.50
ADBE 170630C00134000 C 06/30/17 134.0 9.75 12.45
ADBE 170630C00135000 C 06/30/17 135.0 10.20 10.75
ADBE 170630C00136000 C 06/30/17 136.0 9.20 9.75
ADBE 170630C00137000 C 06/30/17 137.0 8.25 8.70
ADBE 170630C00138000 C 06/30/17 138.0 7.25 7.70
ADBE 170630C00139000 C 06/30/17 139.0 6.25 7.00
ADBE 170630C00140000 C 06/30/17 140.0 5.40 5.75
ADBE 170630C00141000 C 06/30/17 141.0 4.55 4.80
ADBE 170630C00142000 C 06/30/17 142.0 3.65 3.85
ADBE 170630C00143000 C 06/30/17 143.0 2.82 3.00
ADBE 170630C00144000 C 06/30/17 144.0 2.08 2.23
ADBE 170630C00145000 C 06/30/17 145.0 1.44 1.56
ADBE 170630C00146000 C 06/30/17 146.0 0.93 1.03
ADBE 170630C00147000 C 06/30/17 147.0 0.58 0.64
ADBE 170630C00148000 C 06/30/17 148.0 0.32 0.38
ADBE 170630C00149000 C 06/30/17 149.0 0.17 0.23
ADBE 170630C00150000 C 06/30/17 150.0 0.08 0.14
ADBE 170630C00152500 C 06/30/17 152.5 0.00 0.06
ADBE 170630C00155000 C 06/30/17 155.0 0.00 0.04
ADBE 170630C00157500 C 06/30/17 157.5 0.00 0.04
ADBE 170630C00160000 C 06/30/17 160.0 0.00 0.03
ADBE 170630C00162500 C 06/30/17 162.5 0.00 0.03
ADBE 170630C00165000 C 06/30/17 165.0 0.00 0.03
ADBE 170630C00167500 C 06/30/17 167.5 0.00 0.03
ADBE 170630P00110000 P 06/30/17 110.0 0.00 0.03
ADBE 170630P00115000 P 06/30/17 115.0 0.00 0.03
ADBE 170630P00120000 P 06/30/17 120.0 0.00 0.03
ADBE 170630P00123000 P 06/30/17 123.0 0.00 0.03
ADBE 170630P00124000 P 06/30/17 124.0 0.00 0.03
ADBE 170630P00125000 P 06/30/17 125.0 0.00 0.03
ADBE 170630P00126000 P 06/30/17 126.0 0.00 0.04
ADBE 170630P00127000 P 06/30/17 127.0 0.00 0.04
ADBE 170630P00128000 P 06/30/17 128.0 0.00 0.04
ADBE 170630P00129000 P 06/30/17 129.0 0.00 0.04
ADBE 170630P00130000 P 06/30/17 130.0 0.00 0.04
ADBE 170630P00131000 P 06/30/17 131.0 0.00 0.04
ADBE 170630P00132000 P 06/30/17 132.0 0.00 0.07
ADBE 170630P00133000 P 06/30/17 133.0 0.01 0.09
ADBE 170630P00134000 P 06/30/17 134.0 0.00 0.18
ADBE 170630P00135000 P 06/30/17 135.0 0.03 0.07
ADBE 170630P00136000 P 06/30/17 136.0 0.03 0.07
ADBE 170630P00137000 P 06/30/17 137.0 0.05 0.09
ADBE 170630P00138000 P 06/30/17 138.0 0.06 0.12
ADBE 170630P00139000 P 06/30/17 139.0 0.08 0.14
ADBE 170630P00140000 P 06/30/17 140.0 0.12 0.18
ADBE 170630P00141000 P 06/30/17 141.0 0.19 0.25
ADBE 170630P00142000 P 06/30/17 142.0 0.30 0.36
ADBE 170630P00143000 P 06/30/17 143.0 0.45 0.51
ADBE 170630P00144000 P 06/30/17 144.0 0.69 0.77
ADBE 170630P00145000 P 06/30/17 145.0 1.03 1.15
ADBE 170630P00146000 P 06/30/17 146.0 1.49 1.61
ADBE 170630P00147000 P 06/30/17 147.0 2.10 2.26
ADBE 170630P00148000 P 06/30/17 148.0 2.83 3.05
ADBE 170630P00149000 P 06/30/17 149.0 3.50 4.15
ADBE 170630P00150000 P 06/30/17 150.0 3.95 5.15
ADBE 170630P00152500 P 06/30/17 152.5 6.75 8.40
ADBE 170630P00155000 P 06/30/17 155.0 8.00 11.55
ADBE 170630P00157500 P 06/30/17 157.5 10.50 14.30
ADBE 170630P00160000 P 06/30/17 160.0 13.00 17.00
ADBE 170630P00162500 P 06/30/17 162.5 15.65 19.20
ADBE 170630P00165000 P 06/30/17 165.0 17.95 21.85
ADBE 170630P00167500 P 06/30/17 167.5 20.45 24.45
ADBE 170707C00110000 C 07/07/17 110.0 33.35 37.60
ADBE 170707C00115000 C 07/07/17 115.0 28.50 32.85
ADBE 170707C00120000 C 07/07/17 120.0 23.40 27.55
ADBE 170707C00125000 C 07/07/17 125.0 18.10 22.35
ADBE 170707C00126000 C 07/07/17 126.0 17.20 21.45
ADBE 170707C00127000 C 07/07/17 127.0 16.10 19.55
ADBE 170707C00128000 C 07/07/17 128.0 15.90 19.55
ADBE 170707C00129000 C 07/07/17 129.0 14.10 17.80
ADBE 170707C00130000 C 07/07/17 130.0 13.20 17.15
ADBE 170707C00131000 C 07/07/17 131.0 12.15 15.60
ADBE 170707C00132000 C 07/07/17 132.0 11.25 14.70
ADBE 170707C00133000 C 07/07/17 133.0 10.20 14.45
ADBE 170707C00134000 C 07/07/17 134.0 9.15 12.65
ADBE 170707C00135000 C 07/07/17 135.0 8.25 12.45
ADBE 170707C00136000 C 07/07/17 136.0 9.15 10.30
ADBE 170707C00137000 C 07/07/17 137.0 8.30 8.95
ADBE 170707C00138000 C 07/07/17 138.0 7.35 8.00
ADBE 170707C00139000 C 07/07/17 139.0 6.45 7.05
ADBE 170707C00140000 C 07/07/17 140.0 5.55 6.15
ADBE 170707C00141000 C 07/07/17 141.0 4.70 5.20
ADBE 170707C00142000 C 07/07/17 142.0 4.05 4.40
ADBE 170707C00143000 C 07/07/17 143.0 3.20 3.70
ADBE 170707C00144000 C 07/07/17 144.0 2.49 2.80
ADBE 170707C00145000 C 07/07/17 145.0 1.93 2.20
ADBE 170707C00146000 C 07/07/17 146.0 1.41 1.67
ADBE 170707C00147000 C 07/07/17 147.0 1.00 1.26
ADBE 170707C00148000 C 07/07/17 148.0 0.69 0.93
ADBE 170707C00149000 C 07/07/17 149.0 0.41 0.66
ADBE 170707C00150000 C 07/07/17 150.0 0.30 0.72
ADBE 170707C00152500 C 07/07/17 152.5 0.08 0.16
ADBE 170707C00155000 C 07/07/17 155.0 0.00 0.08
ADBE 170707C00157500 C 07/07/17 157.5 0.00 0.04
ADBE 170707C00160000 C 07/07/17 160.0 0.00 0.04
ADBE 170707C00162500 C 07/07/17 162.5 0.00 0.04
ADBE 170707C00165000 C 07/07/17 165.0 0.00 0.03
ADBE 170707C00167500 C 07/07/17 167.5 0.00 0.03
ADBE 170707P00110000 P 07/07/17 110.0 0.00 0.03
ADBE 170707P00115000 P 07/07/17 115.0 0.00 0.03
ADBE 170707P00120000 P 07/07/17 120.0 0.00 0.04
ADBE 170707P00125000 P 07/07/17 125.0 0.00 0.04
ADBE 170707P00126000 P 07/07/17 126.0 0.00 0.04
ADBE 170707P00127000 P 07/07/17 127.0 0.00 0.07
ADBE 170707P00128000 P 07/07/17 128.0 0.00 0.09
ADBE 170707P00129000 P 07/07/17 129.0 0.00 0.11
ADBE 170707P00130000 P 07/07/17 130.0 0.00 0.08
ADBE 170707P00131000 P 07/07/17 131.0 0.00 0.13
ADBE 170707P00132000 P 07/07/17 132.0 0.00 0.21
ADBE 170707P00133000 P 07/07/17 133.0 0.04 0.19
ADBE 170707P00134000 P 07/07/17 134.0 0.05 0.18
ADBE 170707P00135000 P 07/07/17 135.0 0.07 0.14
ADBE 170707P00136000 P 07/07/17 136.0 0.08 0.18
ADBE 170707P00137000 P 07/07/17 137.0 0.13 0.22
ADBE 170707P00138000 P 07/07/17 138.0 0.15 0.28
ADBE 170707P00139000 P 07/07/17 139.0 0.16 0.41
ADBE 170707P00140000 P 07/07/17 140.0 0.30 0.50
ADBE 170707P00141000 P 07/07/17 141.0 0.42 0.63
ADBE 170707P00142000 P 07/07/17 142.0 0.58 0.82
ADBE 170707P00143000 P 07/07/17 143.0 0.75 1.07
ADBE 170707P00144000 P 07/07/17 144.0 0.93 1.38
ADBE 170707P00145000 P 07/07/17 145.0 1.24 1.76
ADBE 170707P00146000 P 07/07/17 146.0 1.62 2.33
ADBE 170707P00147000 P 07/07/17 147.0 2.40 3.05
ADBE 170707P00148000 P 07/07/17 148.0 3.05 3.55
ADBE 170707P00149000 P 07/07/17 149.0 3.90 4.30
ADBE 170707P00150000 P 07/07/17 150.0 4.60 5.25
ADBE 170707P00152500 P 07/07/17 152.5 6.50 8.35
ADBE 170707P00155000 P 07/07/17 155.0 7.80 11.95
ADBE 170707P00157500 P 07/07/17 157.5 10.45 14.45
ADBE 170707P00160000 P 07/07/17 160.0 12.65 16.80
ADBE 170707P00162500 P 07/07/17 162.5 15.15 19.35
ADBE 170707P00165000 P 07/07/17 165.0 17.60 21.80
ADBE 170707P00167500 P 07/07/17 167.5 20.10 24.40
ADBE 170714C00110000 C 07/14/17 110.0 33.45 37.70
ADBE 170714C00115000 C 07/14/17 115.0 28.30 32.55
ADBE 170714C00120000 C 07/14/17 120.0 23.35 27.60
ADBE 170714C00125000 C 07/14/17 125.0 18.15 21.85
ADBE 170714C00126000 C 07/14/17 126.0 17.25 20.60
ADBE 170714C00127000 C 07/14/17 127.0 16.25 20.25
ADBE 170714C00128000 C 07/14/17 128.0 15.20 19.40
ADBE 170714C00129000 C 07/14/17 129.0 14.35 17.85
ADBE 170714C00130000 C 07/14/17 130.0 13.90 16.55
ADBE 170714C00131000 C 07/14/17 131.0 12.25 15.80
ADBE 170714C00132000 C 07/14/17 132.0 11.30 14.75
ADBE 170714C00133000 C 07/14/17 133.0 11.10 13.65
ADBE 170714C00134000 C 07/14/17 134.0 11.35 11.95
ADBE 170714C00135000 C 07/14/17 135.0 10.05 11.95
ADBE 170714C00136000 C 07/14/17 136.0 9.45 10.10
ADBE 170714C00137000 C 07/14/17 137.0 8.55 9.15
ADBE 170714C00138000 C 07/14/17 138.0 7.70 8.20
ADBE 170714C00139000 C 07/14/17 139.0 6.75 7.30
ADBE 170714C00140000 C 07/14/17 140.0 5.95 6.45
ADBE 170714C00141000 C 07/14/17 141.0 5.15 5.60
ADBE 170714C00142000 C 07/14/17 142.0 4.35 4.80
ADBE 170714C00143000 C 07/14/17 143.0 3.65 4.05
ADBE 170714C00144000 C 07/14/17 144.0 2.95 3.40
ADBE 170714C00145000 C 07/14/17 145.0 2.38 2.74
ADBE 170714C00146000 C 07/14/17 146.0 1.88 2.19
ADBE 170714C00147000 C 07/14/17 147.0 1.45 1.73
ADBE 170714C00148000 C 07/14/17 148.0 1.07 1.38
ADBE 170714C00149000 C 07/14/17 149.0 0.81 1.05
ADBE 170714C00150000 C 07/14/17 150.0 0.58 0.81
ADBE 170714C00152500 C 07/14/17 152.5 0.24 0.36
ADBE 170714C00155000 C 07/14/17 155.0 0.08 0.18
ADBE 170714C00157500 C 07/14/17 157.5 0.00 0.08
ADBE 170714C00160000 C 07/14/17 160.0 0.00 0.05
ADBE 170714C00162500 C 07/14/17 162.5 0.00 0.05
ADBE 170714C00165000 C 07/14/17 165.0 0.00 0.04
ADBE 170714C00167500 C 07/14/17 167.5 0.00 0.04
ADBE 170714P00110000 P 07/14/17 110.0 0.00 0.03
ADBE 170714P00115000 P 07/14/17 115.0 0.00 0.04
ADBE 170714P00120000 P 07/14/17 120.0 0.00 0.06
ADBE 170714P00125000 P 07/14/17 125.0 0.00 0.08
ADBE 170714P00126000 P 07/14/17 126.0 0.00 0.16
ADBE 170714P00127000 P 07/14/17 127.0 0.00 0.20
ADBE 170714P00128000 P 07/14/17 128.0 0.00 0.19
ADBE 170714P00129000 P 07/14/17 129.0 0.04 0.21
ADBE 170714P00130000 P 07/14/17 130.0 0.06 0.13
ADBE 170714P00131000 P 07/14/17 131.0 0.07 0.26
ADBE 170714P00132000 P 07/14/17 132.0 0.08 0.17
ADBE 170714P00133000 P 07/14/17 133.0 0.11 0.20
ADBE 170714P00134000 P 07/14/17 134.0 0.13 0.31
ADBE 170714P00135000 P 07/14/17 135.0 0.18 0.29
ADBE 170714P00136000 P 07/14/17 136.0 0.23 0.41
ADBE 170714P00137000 P 07/14/17 137.0 0.29 0.47
ADBE 170714P00138000 P 07/14/17 138.0 0.30 0.51
ADBE 170714P00139000 P 07/14/17 139.0 0.45 0.67
ADBE 170714P00140000 P 07/14/17 140.0 0.59 0.82
ADBE 170714P00141000 P 07/14/17 141.0 0.75 1.02
ADBE 170714P00142000 P 07/14/17 142.0 0.87 1.22
ADBE 170714P00143000 P 07/14/17 143.0 1.21 1.50
ADBE 170714P00144000 P 07/14/17 144.0 1.54 1.83
ADBE 170714P00145000 P 07/14/17 145.0 1.54 2.24
ADBE 170714P00146000 P 07/14/17 146.0 2.38 2.74
ADBE 170714P00147000 P 07/14/17 147.0 2.89 3.30
ADBE 170714P00148000 P 07/14/17 148.0 3.50 3.90
ADBE 170714P00149000 P 07/14/17 149.0 4.00 4.65
ADBE 170714P00150000 P 07/14/17 150.0 4.90 5.40
ADBE 170714P00152500 P 07/14/17 152.5 7.00 7.90
ADBE 170714P00155000 P 07/14/17 155.0 8.65 12.05
ADBE 170714P00157500 P 07/14/17 157.5 11.10 14.55
ADBE 170714P00160000 P 07/14/17 160.0 12.85 16.95
ADBE 170714P00162500 P 07/14/17 162.5 15.00 19.35
ADBE 170714P00165000 P 07/14/17 165.0 17.65 21.90
ADBE 170714P00167500 P 07/14/17 167.5 20.10 24.35
ADBE 170721C00055000 C 07/21/17 55.0 88.05 92.35
ADBE 170721C00060000 C 07/21/17 60.0 83.20 87.50
ADBE 170721C00065000 C 07/21/17 65.0 78.15 82.35
ADBE 170721C00070000 C 07/21/17 70.0 73.55 77.75
ADBE 170721C00075000 C 07/21/17 75.0 68.20 72.25
ADBE 170721C00080000 C 07/21/17 80.0 63.20 67.45
ADBE 170721C00085000 C 07/21/17 85.0 58.25 62.40
ADBE 170721C00090000 C 07/21/17 90.0 53.30 57.50
ADBE 170721C00095000 C 07/21/17 95.0 48.25 52.45
ADBE 170721C00097500 C 07/21/17 97.5 45.70 50.05
ADBE 170721C00100000 C 07/21/17 100.0 43.20 47.45
ADBE 170721C00105000 C 07/21/17 105.0 38.10 40.75
ADBE 170721C00110000 C 07/21/17 110.0 35.00 37.40
ADBE 170721C00115000 C 07/21/17 115.0 30.05 31.15
ADBE 170721C00120000 C 07/21/17 120.0 24.35 27.15
ADBE 170721C00125000 C 07/21/17 125.0 20.00 21.30
ADBE 170721C00126000 C 07/21/17 126.0 19.05 20.00
ADBE 170721C00127000 C 07/21/17 127.0 18.00 19.50
ADBE 170721C00128000 C 07/21/17 128.0 15.80 18.55
ADBE 170721C00129000 C 07/21/17 129.0 15.80 17.45
ADBE 170721C00130000 C 07/21/17 130.0 15.35 16.00
ADBE 170721C00131000 C 07/21/17 131.0 14.10 15.35
ADBE 170721C00132000 C 07/21/17 132.0 13.45 14.30
ADBE 170721C00133000 C 07/21/17 133.0 11.20 13.25
ADBE 170721C00134000 C 07/21/17 134.0 11.55 12.35
ADBE 170721C00135000 C 07/21/17 135.0 10.70 11.15
ADBE 170721C00136000 C 07/21/17 136.0 9.70 10.30
ADBE 170721C00137000 C 07/21/17 137.0 8.85 9.35
ADBE 170721C00138000 C 07/21/17 138.0 8.10 8.45
ADBE 170721C00139000 C 07/21/17 139.0 7.25 7.60
ADBE 170721C00140000 C 07/21/17 140.0 6.40 6.75
ADBE 170721C00141000 C 07/21/17 141.0 5.55 5.95
ADBE 170721C00142000 C 07/21/17 142.0 4.85 5.15
ADBE 170721C00143000 C 07/21/17 143.0 4.15 4.40
ADBE 170721C00144000 C 07/21/17 144.0 3.50 3.80
ADBE 170721C00145000 C 07/21/17 145.0 2.91 3.10
ADBE 170721C00146000 C 07/21/17 146.0 2.40 2.68
ADBE 170721C00147000 C 07/21/17 147.0 1.93 2.05
ADBE 170721C00148000 C 07/21/17 148.0 1.54 1.66
ADBE 170721C00149000 C 07/21/17 149.0 1.19 1.31
ADBE 170721C00150000 C 07/21/17 150.0 0.89 1.03
ADBE 170721C00152500 C 07/21/17 152.5 0.43 0.56
ADBE 170721C00155000 C 07/21/17 155.0 0.22 0.33
ADBE 170721C00157500 C 07/21/17 157.5 0.10 0.23
ADBE 170721C00160000 C 07/21/17 160.0 0.02 0.09
ADBE 170721C00162500 C 07/21/17 162.5 0.01 0.06
ADBE 170721C00165000 C 07/21/17 165.0 0.00 0.06
ADBE 170721P00055000 P 07/21/17 55.0 0.00 0.03
ADBE 170721P00060000 P 07/21/17 60.0 0.00 0.03
ADBE 170721P00065000 P 07/21/17 65.0 0.00 0.03
ADBE 170721P00070000 P 07/21/17 70.0 0.00 0.03
ADBE 170721P00075000 P 07/21/17 75.0 0.00 0.03
ADBE 170721P00080000 P 07/21/17 80.0 0.00 0.03
ADBE 170721P00085000 P 07/21/17 85.0 0.00 0.03
ADBE 170721P00090000 P 07/21/17 90.0 0.00 0.02
ADBE 170721P00095000 P 07/21/17 95.0 0.00 0.02
ADBE 170721P00097500 P 07/21/17 97.5 0.00 0.03
ADBE 170721P00100000 P 07/21/17 100.0 0.00 0.03
ADBE 170721P00105000 P 07/21/17 105.0 0.01 0.03
ADBE 170721P00110000 P 07/21/17 110.0 0.01 0.04
ADBE 170721P00115000 P 07/21/17 115.0 0.01 0.06
ADBE 170721P00120000 P 07/21/17 120.0 0.05 0.08
ADBE 170721P00125000 P 07/21/17 125.0 0.06 0.12
ADBE 170721P00126000 P 07/21/17 126.0 0.07 0.13
ADBE 170721P00127000 P 07/21/17 127.0 0.07 0.20
ADBE 170721P00128000 P 07/21/17 128.0 0.09 0.21
ADBE 170721P00129000 P 07/21/17 129.0 0.09 0.19
ADBE 170721P00130000 P 07/21/17 130.0 0.13 0.22
ADBE 170721P00131000 P 07/21/17 131.0 0.16 0.25
ADBE 170721P00132000 P 07/21/17 132.0 0.19 0.29
ADBE 170721P00133000 P 07/21/17 133.0 0.22 0.33
ADBE 170721P00134000 P 07/21/17 134.0 0.27 0.39
ADBE 170721P00135000 P 07/21/17 135.0 0.32 0.44
ADBE 170721P00136000 P 07/21/17 136.0 0.39 0.54
ADBE 170721P00137000 P 07/21/17 137.0 0.48 0.60
ADBE 170721P00138000 P 07/21/17 138.0 0.56 0.72
ADBE 170721P00139000 P 07/21/17 139.0 0.71 0.86
ADBE 170721P00140000 P 07/21/17 140.0 0.88 1.04
ADBE 170721P00141000 P 07/21/17 141.0 1.08 1.25
ADBE 170721P00142000 P 07/21/17 142.0 1.31 1.53
ADBE 170721P00143000 P 07/21/17 143.0 1.59 1.80
ADBE 170721P00144000 P 07/21/17 144.0 1.93 2.15
ADBE 170721P00145000 P 07/21/17 145.0 2.34 2.54
ADBE 170721P00146000 P 07/21/17 146.0 2.79 3.10
ADBE 170721P00147000 P 07/21/17 147.0 3.30 3.65
ADBE 170721P00148000 P 07/21/17 148.0 3.90 4.30
ADBE 170721P00149000 P 07/21/17 149.0 4.55 4.90
ADBE 170721P00150000 P 07/21/17 150.0 5.25 5.65
ADBE 170721P00152500 P 07/21/17 152.5 7.25 7.75
ADBE 170721P00155000 P 07/21/17 155.0 9.25 10.10
ADBE 170721P00157500 P 07/21/17 157.5 11.65 12.95
ADBE 170721P00160000 P 07/21/17 160.0 12.80 16.85
ADBE 170721P00162500 P 07/21/17 162.5 16.30 18.75
ADBE 170721P00165000 P 07/21/17 165.0 17.50 21.75
ADBE 170728C00095000 C 07/28/17 95.0 48.30 52.65
ADBE 170728C00100000 C 07/28/17 100.0 43.15 47.30
ADBE 170728C00105000 C 07/28/17 105.0 38.35 42.40
ADBE 170728C00110000 C 07/28/17 110.0 33.30 37.70
ADBE 170728C00115000 C 07/28/17 115.0 28.25 32.55
ADBE 170728C00120000 C 07/28/17 120.0 23.30 27.50
ADBE 170728C00125000 C 07/28/17 125.0 18.50 22.70
ADBE 170728C00126000 C 07/28/17 126.0 17.50 21.80
ADBE 170728C00127000 C 07/28/17 127.0 17.15 19.85
ADBE 170728C00128000 C 07/28/17 128.0 15.50 19.70
ADBE 170728C00129000 C 07/28/17 129.0 16.35 17.55
ADBE 170728C00130000 C 07/28/17 130.0 15.40 16.60
ADBE 170728C00131000 C 07/28/17 131.0 14.25 15.25
ADBE 170728C00132000 C 07/28/17 132.0 13.55 14.40
ADBE 170728C00133000 C 07/28/17 133.0 12.65 13.30
ADBE 170728C00134000 C 07/28/17 134.0 11.70 12.35
ADBE 170728C00135000 C 07/28/17 135.0 10.80 11.45
ADBE 170728C00136000 C 07/28/17 136.0 9.95 10.40
ADBE 170728C00137000 C 07/28/17 137.0 9.05 9.65
ADBE 170728C00138000 C 07/28/17 138.0 8.20 8.70
ADBE 170728C00139000 C 07/28/17 139.0 7.35 7.85
ADBE 170728C00140000 C 07/28/17 140.0 6.55 7.10
ADBE 170728C00141000 C 07/28/17 141.0 5.80 6.35
ADBE 170728C00142000 C 07/28/17 142.0 5.10 5.60
ADBE 170728C00143000 C 07/28/17 143.0 4.40 4.85
ADBE 170728C00144000 C 07/28/17 144.0 3.80 4.20
ADBE 170728C00145000 C 07/28/17 145.0 3.20 3.65
ADBE 170728C00146000 C 07/28/17 146.0 2.72 3.10
ADBE 170728C00147000 C 07/28/17 147.0 2.21 2.98
ADBE 170728C00148000 C 07/28/17 148.0 1.85 2.55
ADBE 170728C00149000 C 07/28/17 149.0 1.48 2.17
ADBE 170728C00150000 C 07/28/17 150.0 1.17 1.48
ADBE 170728C00152500 C 07/28/17 152.5 0.64 0.92
ADBE 170728C00155000 C 07/28/17 155.0 0.35 0.52
ADBE 170728C00157500 C 07/28/17 157.5 0.16 0.29
ADBE 170728C00160000 C 07/28/17 160.0 0.07 0.17
ADBE 170728C00162500 C 07/28/17 162.5 0.03 0.10
ADBE 170728C00165000 C 07/28/17 165.0 0.00 0.07
ADBE 170728C00167500 C 07/28/17 167.5 0.00 0.06
ADBE 170728P00095000 P 07/28/17 95.0 0.00 0.03
ADBE 170728P00100000 P 07/28/17 100.0 0.00 0.04
ADBE 170728P00105000 P 07/28/17 105.0 0.00 0.05
ADBE 170728P00110000 P 07/28/17 110.0 0.00 0.08
ADBE 170728P00115000 P 07/28/17 115.0 0.02 0.12
ADBE 170728P00120000 P 07/28/17 120.0 0.06 0.22
ADBE 170728P00125000 P 07/28/17 125.0 0.09 0.26
ADBE 170728P00126000 P 07/28/17 126.0 0.10 0.25
ADBE 170728P00127000 P 07/28/17 127.0 0.15 0.26
ADBE 170728P00128000 P 07/28/17 128.0 0.14 0.29
ADBE 170728P00129000 P 07/28/17 129.0 0.17 0.33
ADBE 170728P00130000 P 07/28/17 130.0 0.18 0.34
ADBE 170728P00131000 P 07/28/17 131.0 0.23 0.44
ADBE 170728P00132000 P 07/28/17 132.0 0.27 0.52
ADBE 170728P00133000 P 07/28/17 133.0 0.35 0.54
ADBE 170728P00134000 P 07/28/17 134.0 0.40 0.59
ADBE 170728P00135000 P 07/28/17 135.0 0.45 0.68
ADBE 170728P00136000 P 07/28/17 136.0 0.54 0.72
ADBE 170728P00137000 P 07/28/17 137.0 0.65 0.88
ADBE 170728P00138000 P 07/28/17 138.0 0.80 1.03
ADBE 170728P00139000 P 07/28/17 139.0 0.95 1.17
ADBE 170728P00140000 P 07/28/17 140.0 1.14 1.42
ADBE 170728P00141000 P 07/28/17 141.0 1.37 1.63
ADBE 170728P00142000 P 07/28/17 142.0 1.62 1.90
ADBE 170728P00143000 P 07/28/17 143.0 1.95 2.68
ADBE 170728P00144000 P 07/28/17 144.0 2.22 2.61
ADBE 170728P00145000 P 07/28/17 145.0 2.68 3.15
ADBE 170728P00146000 P 07/28/17 146.0 3.05 3.50
ADBE 170728P00147000 P 07/28/17 147.0 3.55 4.05
ADBE 170728P00148000 P 07/28/17 148.0 4.15 4.65
ADBE 170728P00149000 P 07/28/17 149.0 4.80 5.30
ADBE 170728P00150000 P 07/28/17 150.0 5.45 6.00
ADBE 170728P00152500 P 07/28/17 152.5 7.40 8.00
ADBE 170728P00155000 P 07/28/17 155.0 9.50 10.40
ADBE 170728P00157500 P 07/28/17 157.5 11.15 13.90
ADBE 170728P00160000 P 07/28/17 160.0 13.50 17.05
ADBE 170728P00162500 P 07/28/17 162.5 15.30 19.50
ADBE 170728P00165000 P 07/28/17 165.0 17.85 21.95
ADBE 170728P00167500 P 07/28/17 167.5 20.15 24.20
ADBE 170804C00115000 C 08/04/17 115.0 28.45 32.75
ADBE 170804C00120000 C 08/04/17 120.0 23.45 27.45
ADBE 170804C00125000 C 08/04/17 125.0 18.60 22.75
ADBE 170804C00129000 C 08/04/17 129.0 14.70 18.80
ADBE 170804C00130000 C 08/04/17 130.0 14.00 18.20
ADBE 170804C00131000 C 08/04/17 131.0 14.55 16.20
ADBE 170804C00132000 C 08/04/17 132.0 13.75 14.75
ADBE 170804C00133000 C 08/04/17 133.0 12.40 13.65
ADBE 170804C00134000 C 08/04/17 134.0 11.90 12.65
ADBE 170804C00135000 C 08/04/17 135.0 11.00 11.65
ADBE 170804C00136000 C 08/04/17 136.0 10.15 10.85
ADBE 170804C00137000 C 08/04/17 137.0 9.15 10.10
ADBE 170804C00138000 C 08/04/17 138.0 8.50 9.20
ADBE 170804C00139000 C 08/04/17 139.0 7.70 8.20
ADBE 170804C00140000 C 08/04/17 140.0 6.90 7.65
ADBE 170804C00141000 C 08/04/17 141.0 6.15 6.65
ADBE 170804C00142000 C 08/04/17 142.0 5.40 5.95
ADBE 170804C00143000 C 08/04/17 143.0 4.75 5.45
ADBE 170804C00144000 C 08/04/17 144.0 4.10 5.15
ADBE 170804C00145000 C 08/04/17 145.0 3.55 4.00
ADBE 170804C00146000 C 08/04/17 146.0 3.00 3.45
ADBE 170804C00147000 C 08/04/17 147.0 2.56 2.97
ADBE 170804C00148000 C 08/04/17 148.0 2.14 2.62
ADBE 170804C00149000 C 08/04/17 149.0 1.79 2.19
ADBE 170804C00150000 C 08/04/17 150.0 1.51 2.01
ADBE 170804C00152500 C 08/04/17 152.5 0.89 1.15
ADBE 170804C00155000 C 08/04/17 155.0 0.49 0.82
ADBE 170804C00157500 C 08/04/17 157.5 0.30 0.47
ADBE 170804C00160000 C 08/04/17 160.0 0.15 0.28
ADBE 170804C00162500 C 08/04/17 162.5 0.06 0.16
ADBE 170804C00165000 C 08/04/17 165.0 0.02 0.10
ADBE 170804C00167500 C 08/04/17 167.5 0.01 0.07
ADBE 170804P00115000 P 08/04/17 115.0 0.04 0.15
ADBE 170804P00120000 P 08/04/17 120.0 0.09 0.26
ADBE 170804P00125000 P 08/04/17 125.0 0.13 0.31
ADBE 170804P00129000 P 08/04/17 129.0 0.05 0.53
ADBE 170804P00130000 P 08/04/17 130.0 0.23 0.62
ADBE 170804P00131000 P 08/04/17 131.0 0.39 0.63
ADBE 170804P00132000 P 08/04/17 132.0 0.38 0.74
ADBE 170804P00133000 P 08/04/17 133.0 0.51 0.87
ADBE 170804P00134000 P 08/04/17 134.0 0.53 0.95
ADBE 170804P00135000 P 08/04/17 135.0 0.66 0.96
ADBE 170804P00136000 P 08/04/17 136.0 0.83 1.03
ADBE 170804P00137000 P 08/04/17 137.0 0.84 1.11
ADBE 170804P00138000 P 08/04/17 138.0 1.04 1.29
ADBE 170804P00139000 P 08/04/17 139.0 1.18 1.48
ADBE 170804P00140000 P 08/04/17 140.0 1.43 1.72
ADBE 170804P00141000 P 08/04/17 141.0 1.69 1.92
ADBE 170804P00142000 P 08/04/17 142.0 1.96 2.19
ADBE 170804P00143000 P 08/04/17 143.0 2.17 2.54
ADBE 170804P00144000 P 08/04/17 144.0 2.65 2.92
ADBE 170804P00145000 P 08/04/17 145.0 3.05 3.35
ADBE 170804P00146000 P 08/04/17 146.0 3.50 3.85
ADBE 170804P00147000 P 08/04/17 147.0 4.00 4.40
ADBE 170804P00148000 P 08/04/17 148.0 4.55 5.05
ADBE 170804P00149000 P 08/04/17 149.0 5.05 5.65
ADBE 170804P00150000 P 08/04/17 150.0 5.70 6.30
ADBE 170804P00152500 P 08/04/17 152.5 7.65 8.20
ADBE 170804P00155000 P 08/04/17 155.0 9.75 10.35
ADBE 170804P00157500 P 08/04/17 157.5 11.60 12.95
ADBE 170804P00160000 P 08/04/17 160.0 12.65 16.85
ADBE 170804P00162500 P 08/04/17 162.5 15.20 19.45
ADBE 170804P00165000 P 08/04/17 165.0 17.85 21.95
ADBE 170804P00167500 P 08/04/17 167.5 20.15 24.45
ADBE 170818C00070000 C 08/18/17 70.0 73.20 77.50
ADBE 170818C00075000 C 08/18/17 75.0 68.35 72.50
ADBE 170818C00080000 C 08/18/17 80.0 63.20 67.45
ADBE 170818C00085000 C 08/18/17 85.0 58.30 62.55
ADBE 170818C00090000 C 08/18/17 90.0 53.30 57.50
ADBE 170818C00095000 C 08/18/17 95.0 48.45 52.60
ADBE 170818C00100000 C 08/18/17 100.0 43.45 47.60
ADBE 170818C00105000 C 08/18/17 105.0 38.50 42.70
ADBE 170818C00110000 C 08/18/17 110.0 33.50 37.70
ADBE 170818C00115000 C 08/18/17 115.0 28.50 32.60
ADBE 170818C00120000 C 08/18/17 120.0 23.85 27.95
ADBE 170818C00125000 C 08/18/17 125.0 20.50 21.35
ADBE 170818C00130000 C 08/18/17 130.0 16.00 16.65
ADBE 170818C00135000 C 08/18/17 135.0 11.60 12.00
ADBE 170818C00140000 C 08/18/17 140.0 7.65 8.00
ADBE 170818C00145000 C 08/18/17 145.0 4.35 4.75
ADBE 170818C00150000 C 08/18/17 150.0 2.20 2.44
ADBE 170818C00155000 C 08/18/17 155.0 0.86 1.11
ADBE 170818C00160000 C 08/18/17 160.0 0.33 0.48
ADBE 170818C00165000 C 08/18/17 165.0 0.09 0.21
ADBE 170818C00170000 C 08/18/17 170.0 0.03 0.09
ADBE 170818C00175000 C 08/18/17 175.0 0.00 0.05
ADBE 170818C00180000 C 08/18/17 180.0 0.00 0.04
ADBE 170818C00185000 C 08/18/17 185.0 0.00 0.04
ADBE 170818C00190000 C 08/18/17 190.0 0.00 0.04
ADBE 170818C00195000 C 08/18/17 195.0 0.00 0.04
ADBE 170818C00200000 C 08/18/17 200.0 0.00 0.03
ADBE 170818P00070000 P 08/18/17 70.0 0.00 0.03
ADBE 170818P00075000 P 08/18/17 75.0 0.00 0.03
ADBE 170818P00080000 P 08/18/17 80.0 0.00 0.03
ADBE 170818P00085000 P 08/18/17 85.0 0.00 0.03
ADBE 170818P00090000 P 08/18/17 90.0 0.01 0.04
ADBE 170818P00095000 P 08/18/17 95.0 0.02 0.05
ADBE 170818P00100000 P 08/18/17 100.0 0.03 0.05
ADBE 170818P00105000 P 08/18/17 105.0 0.01 0.09
ADBE 170818P00110000 P 08/18/17 110.0 0.05 0.15
ADBE 170818P00115000 P 08/18/17 115.0 0.09 0.21
ADBE 170818P00120000 P 08/18/17 120.0 0.18 0.25
ADBE 170818P00125000 P 08/18/17 125.0 0.28 0.44
ADBE 170818P00130000 P 08/18/17 130.0 0.58 0.68
ADBE 170818P00135000 P 08/18/17 135.0 0.95 1.18
ADBE 170818P00140000 P 08/18/17 140.0 1.98 2.12
ADBE 170818P00145000 P 08/18/17 145.0 3.60 3.95
ADBE 170818P00150000 P 08/18/17 150.0 6.30 6.75
ADBE 170818P00155000 P 08/18/17 155.0 10.00 10.60
ADBE 170818P00160000 P 08/18/17 160.0 14.45 15.10
ADBE 170818P00165000 P 08/18/17 165.0 18.80 21.65
ADBE 170818P00170000 P 08/18/17 170.0 22.55 26.65
ADBE 170818P00175000 P 08/18/17 175.0 27.65 31.75
ADBE 170818P00180000 P 08/18/17 180.0 32.65 36.80
ADBE 170818P00185000 P 08/18/17 185.0 37.50 41.80
ADBE 170818P00190000 P 08/18/17 190.0 42.60 46.85
ADBE 170818P00195000 P 08/18/17 195.0 47.30 51.40
ADBE 170818P00200000 P 08/18/17 200.0 52.55 56.80
ADBE 171020C00060000 C 10/20/17 60.0 83.45 87.75
ADBE 171020C00065000 C 10/20/17 65.0 78.55 82.60
ADBE 171020C00070000 C 10/20/17 70.0 73.45 77.60
ADBE 171020C00075000 C 10/20/17 75.0 68.60 72.90
ADBE 171020C00080000 C 10/20/17 80.0 63.60 67.75
ADBE 171020C00085000 C 10/20/17 85.0 58.70 62.90
ADBE 171020C00090000 C 10/20/17 90.0 53.60 57.75
ADBE 171020C00095000 C 10/20/17 95.0 48.80 52.95
ADBE 171020C00100000 C 10/20/17 100.0 43.90 48.10
ADBE 171020C00105000 C 10/20/17 105.0 39.05 43.15
ADBE 171020C00110000 C 10/20/17 110.0 34.15 38.25
ADBE 171020C00115000 C 10/20/17 115.0 31.20 32.45
ADBE 171020C00120000 C 10/20/17 120.0 26.55 27.20
ADBE 171020C00125000 C 10/20/17 125.0 22.05 22.65
ADBE 171020C00130000 C 10/20/17 130.0 17.80 18.45
ADBE 171020C00135000 C 10/20/17 135.0 13.90 14.35
ADBE 171020C00140000 C 10/20/17 140.0 10.40 10.75
ADBE 171020C00145000 C 10/20/17 145.0 7.35 7.80
ADBE 171020C00150000 C 10/20/17 150.0 5.05 5.25
ADBE 171020C00155000 C 10/20/17 155.0 3.20 3.50
ADBE 171020C00160000 C 10/20/17 160.0 1.94 2.14
ADBE 171020C00165000 C 10/20/17 165.0 1.11 1.32
ADBE 171020C00170000 C 10/20/17 170.0 0.62 0.80
ADBE 171020C00175000 C 10/20/17 175.0 0.30 0.50
ADBE 171020P00060000 P 10/20/17 60.0 0.00 0.03
ADBE 171020P00065000 P 10/20/17 65.0 0.00 0.04
ADBE 171020P00070000 P 10/20/17 70.0 0.00 0.04
ADBE 171020P00075000 P 10/20/17 75.0 0.00 0.06
ADBE 171020P00080000 P 10/20/17 80.0 0.00 0.06
ADBE 171020P00085000 P 10/20/17 85.0 0.02 0.08
ADBE 171020P00090000 P 10/20/17 90.0 0.05 0.13
ADBE 171020P00095000 P 10/20/17 95.0 0.10 0.18
ADBE 171020P00100000 P 10/20/17 100.0 0.15 0.25
ADBE 171020P00105000 P 10/20/17 105.0 0.23 0.35
ADBE 171020P00110000 P 10/20/17 110.0 0.35 0.57
ADBE 171020P00115000 P 10/20/17 115.0 0.52 0.73
ADBE 171020P00120000 P 10/20/17 120.0 0.88 0.97
ADBE 171020P00125000 P 10/20/17 125.0 1.28 1.40
ADBE 171020P00130000 P 10/20/17 130.0 1.91 2.18
ADBE 171020P00135000 P 10/20/17 135.0 2.91 3.15
ADBE 171020P00140000 P 10/20/17 140.0 4.35 4.55
ADBE 171020P00145000 P 10/20/17 145.0 6.30 6.60
ADBE 171020P00150000 P 10/20/17 150.0 8.85 9.15
ADBE 171020P00155000 P 10/20/17 155.0 12.00 12.35
ADBE 171020P00160000 P 10/20/17 160.0 15.65 16.20
ADBE 171020P00165000 P 10/20/17 165.0 19.95 20.50
ADBE 171020P00170000 P 10/20/17 170.0 24.45 25.15
ADBE 171020P00175000 P 10/20/17 175.0 27.55 31.65
ADBE 171117C00080000 C 11/17/17 80.0 63.65 67.85
ADBE 171117C00085000 C 11/17/17 85.0 59.00 63.15
ADBE 171117C00090000 C 11/17/17 90.0 53.80 58.05
ADBE 171117C00095000 C 11/17/17 95.0 49.00 52.85
ADBE 171117C00100000 C 11/17/17 100.0 44.30 48.45
ADBE 171117C00105000 C 11/17/17 105.0 39.20 43.15
ADBE 171117C00110000 C 11/17/17 110.0 35.80 37.30
ADBE 171117C00115000 C 11/17/17 115.0 30.85 32.40
ADBE 171117C00120000 C 11/17/17 120.0 27.00 27.65
ADBE 171117C00125000 C 11/17/17 125.0 22.65 23.35
ADBE 171117C00130000 C 11/17/17 130.0 18.50 19.05
ADBE 171117C00135000 C 11/17/17 135.0 14.60 15.25
ADBE 171117C00140000 C 11/17/17 140.0 11.30 11.75
ADBE 171117C00145000 C 11/17/17 145.0 8.30 8.60
ADBE 171117C00150000 C 11/17/17 150.0 5.80 6.15
ADBE 171117C00155000 C 11/17/17 155.0 3.90 4.20
ADBE 171117C00160000 C 11/17/17 160.0 2.54 2.78
ADBE 171117C00165000 C 11/17/17 165.0 1.55 1.75
ADBE 171117C00170000 C 11/17/17 170.0 0.93 1.13
ADBE 171117C00175000 C 11/17/17 175.0 0.53 0.72
ADBE 171117C00180000 C 11/17/17 180.0 0.28 0.48
ADBE 171117P00080000 P 11/17/17 80.0 0.03 0.14
ADBE 171117P00085000 P 11/17/17 85.0 0.08 0.21
ADBE 171117P00090000 P 11/17/17 90.0 0.13 0.21
ADBE 171117P00095000 P 11/17/17 95.0 0.20 0.28
ADBE 171117P00100000 P 11/17/17 100.0 0.28 0.38
ADBE 171117P00105000 P 11/17/17 105.0 0.40 0.51
ADBE 171117P00110000 P 11/17/17 110.0 0.56 0.71
ADBE 171117P00115000 P 11/17/17 115.0 0.83 1.00
ADBE 171117P00120000 P 11/17/17 120.0 1.20 1.37
ADBE 171117P00125000 P 11/17/17 125.0 1.75 1.93
ADBE 171117P00130000 P 11/17/17 130.0 2.51 2.72
ADBE 171117P00135000 P 11/17/17 135.0 3.60 3.85
ADBE 171117P00140000 P 11/17/17 140.0 5.05 5.35
ADBE 171117P00145000 P 11/17/17 145.0 7.00 7.35
ADBE 171117P00150000 P 11/17/17 150.0 9.50 9.90
ADBE 171117P00155000 P 11/17/17 155.0 12.55 13.00
ADBE 171117P00160000 P 11/17/17 160.0 16.20 16.65
ADBE 171117P00165000 P 11/17/17 165.0 20.30 20.85
ADBE 171117P00170000 P 11/17/17 170.0 24.75 25.85
ADBE 171117P00175000 P 11/17/17 175.0 27.80 31.95
ADBE 171117P00180000 P 11/17/17 180.0 32.70 36.85
ADBE 171215C00080000 C 12/15/17 80.0 63.80 67.30
ADBE 171215C00085000 C 12/15/17 85.0 59.20 63.00
ADBE 171215C00090000 C 12/15/17 90.0 54.10 57.45
ADBE 171215C00095000 C 12/15/17 95.0 49.30 53.55
ADBE 171215C00100000 C 12/15/17 100.0 44.30 48.25
ADBE 171215C00105000 C 12/15/17 105.0 40.25 42.55
ADBE 171215C00110000 C 12/15/17 110.0 36.65 38.00
ADBE 171215C00115000 C 12/15/17 115.0 31.40 33.35
ADBE 171215C00120000 C 12/15/17 120.0 27.65 28.35
ADBE 171215C00125000 C 12/15/17 125.0 23.25 24.20
ADBE 171215C00130000 C 12/15/17 130.0 19.35 20.00
ADBE 171215C00135000 C 12/15/17 135.0 15.55 16.20
ADBE 171215C00140000 C 12/15/17 140.0 12.50 12.85
ADBE 171215C00145000 C 12/15/17 145.0 9.55 9.90
ADBE 171215C00150000 C 12/15/17 150.0 7.05 7.35
ADBE 171215C00155000 C 12/15/17 155.0 5.05 5.35
ADBE 171215C00160000 C 12/15/17 160.0 3.50 3.80
ADBE 171215C00165000 C 12/15/17 165.0 2.36 2.59
ADBE 171215C00170000 C 12/15/17 170.0 1.55 1.80
ADBE 171215C00175000 C 12/15/17 175.0 0.99 1.18
ADBE 171215C00180000 C 12/15/17 180.0 0.61 0.74
ADBE 171215C00185000 C 12/15/17 185.0 0.37 0.49
ADBE 171215P00080000 P 12/15/17 80.0 0.12 0.21
ADBE 171215P00085000 P 12/15/17 85.0 0.17 0.27
ADBE 171215P00090000 P 12/15/17 90.0 0.24 0.36
ADBE 171215P00095000 P 12/15/17 95.0 0.35 0.47
ADBE 171215P00100000 P 12/15/17 100.0 0.48 0.62
ADBE 171215P00105000 P 12/15/17 105.0 0.70 0.80
ADBE 171215P00110000 P 12/15/17 110.0 0.91 1.05
ADBE 171215P00115000 P 12/15/17 115.0 1.25 1.40
ADBE 171215P00120000 P 12/15/17 120.0 1.73 1.89
ADBE 171215P00125000 P 12/15/17 125.0 2.37 2.59
ADBE 171215P00130000 P 12/15/17 130.0 3.30 3.55
ADBE 171215P00135000 P 12/15/17 135.0 4.55 4.80
ADBE 171215P00140000 P 12/15/17 140.0 6.10 6.40
ADBE 171215P00145000 P 12/15/17 145.0 8.10 8.45
ADBE 171215P00150000 P 12/15/17 150.0 10.60 11.00
ADBE 171215P00155000 P 12/15/17 155.0 13.60 14.00
ADBE 171215P00160000 P 12/15/17 160.0 17.00 17.45
ADBE 171215P00165000 P 12/15/17 165.0 20.70 21.40
ADBE 171215P00170000 P 12/15/17 170.0 25.10 25.65
ADBE 171215P00175000 P 12/15/17 175.0 29.25 30.65
ADBE 171215P00180000 P 12/15/17 180.0 33.05 36.90
ADBE 171215P00185000 P 12/15/17 185.0 37.45 41.65
ADBE 180119C00037500 C 01/19/18 37.5 105.80 110.10
ADBE 180119C00040000 C 01/19/18 40.0 103.50 107.70
ADBE 180119C00042500 C 01/19/18 42.5 101.00 105.15
ADBE 180119C00045000 C 01/19/18 45.0 98.65 102.80
ADBE 180119C00047500 C 01/19/18 47.5 96.15 100.25
ADBE 180119C00050000 C 01/19/18 50.0 93.50 97.75
ADBE 180119C00055000 C 01/19/18 55.0 88.55 92.90
ADBE 180119C00060000 C 01/19/18 60.0 83.75 88.00
ADBE 180119C00065000 C 01/19/18 65.0 78.70 83.05
ADBE 180119C00067500 C 01/19/18 67.5 76.25 80.50
ADBE 180119C00070000 C 01/19/18 70.0 73.80 78.00
ADBE 180119C00072500 C 01/19/18 72.5 71.45 75.65
ADBE 180119C00075000 C 01/19/18 75.0 69.00 73.20
ADBE 180119C00077500 C 01/19/18 77.5 66.55 70.70
ADBE 180119C00080000 C 01/19/18 80.0 64.25 68.25
ADBE 180119C00082500 C 01/19/18 82.5 61.75 66.15
ADBE 180119C00085000 C 01/19/18 85.0 59.15 63.05
ADBE 180119C00087500 C 01/19/18 87.5 57.00 61.30
ADBE 180119C00090000 C 01/19/18 90.0 54.35 58.60
ADBE 180119C00092500 C 01/19/18 92.5 52.00 56.10
ADBE 180119C00095000 C 01/19/18 95.0 49.65 53.85
ADBE 180119C00097500 C 01/19/18 97.5 47.15 51.40
ADBE 180119C00100000 C 01/19/18 100.0 44.90 49.00
ADBE 180119C00105000 C 01/19/18 105.0 41.90 42.75
ADBE 180119C00110000 C 01/19/18 110.0 37.15 37.95
ADBE 180119C00115000 C 01/19/18 115.0 32.70 33.40
ADBE 180119C00120000 C 01/19/18 120.0 28.25 29.05
ADBE 180119C00125000 C 01/19/18 125.0 24.25 24.95
ADBE 180119C00130000 C 01/19/18 130.0 20.30 20.75
ADBE 180119C00135000 C 01/19/18 135.0 16.70 17.05
ADBE 180119C00140000 C 01/19/18 140.0 13.35 13.65
ADBE 180119C00145000 C 01/19/18 145.0 10.40 10.80
ADBE 180119C00150000 C 01/19/18 150.0 7.90 8.20
ADBE 180119C00155000 C 01/19/18 155.0 5.85 6.20
ADBE 180119C00160000 C 01/19/18 160.0 4.20 4.45
ADBE 180119C00165000 C 01/19/18 165.0 2.93 3.15
ADBE 180119C00170000 C 01/19/18 170.0 2.02 2.27
ADBE 180119C00175000 C 01/19/18 175.0 1.36 1.51
ADBE 180119C00180000 C 01/19/18 180.0 0.89 1.09
ADBE 180119C00185000 C 01/19/18 185.0 0.57 0.74
ADBE 180119P00037500 P 01/19/18 37.5 0.00 0.03
ADBE 180119P00040000 P 01/19/18 40.0 0.00 0.03
ADBE 180119P00042500 P 01/19/18 42.5 0.00 0.03
ADBE 180119P00045000 P 01/19/18 45.0 0.00 0.04
ADBE 180119P00047500 P 01/19/18 47.5 0.00 0.04
ADBE 180119P00050000 P 01/19/18 50.0 0.00 0.04
ADBE 180119P00055000 P 01/19/18 55.0 0.00 0.06
ADBE 180119P00060000 P 01/19/18 60.0 0.00 0.09
ADBE 180119P00065000 P 01/19/18 65.0 0.04 0.12
ADBE 180119P00067500 P 01/19/18 67.5 0.05 0.14
ADBE 180119P00070000 P 01/19/18 70.0 0.05 0.16
ADBE 180119P00072500 P 01/19/18 72.5 0.07 0.19
ADBE 180119P00075000 P 01/19/18 75.0 0.14 0.22
ADBE 180119P00077500 P 01/19/18 77.5 0.13 0.25
ADBE 180119P00080000 P 01/19/18 80.0 0.22 0.29
ADBE 180119P00082500 P 01/19/18 82.5 0.24 0.34
ADBE 180119P00085000 P 01/19/18 85.0 0.27 0.39
ADBE 180119P00087500 P 01/19/18 87.5 0.32 0.45
ADBE 180119P00090000 P 01/19/18 90.0 0.39 0.51
ADBE 180119P00092500 P 01/19/18 92.5 0.45 0.58
ADBE 180119P00095000 P 01/19/18 95.0 0.52 0.66
ADBE 180119P00097500 P 01/19/18 97.5 0.60 0.75
ADBE 180119P00100000 P 01/19/18 100.0 0.69 0.84
ADBE 180119P00105000 P 01/19/18 105.0 0.96 1.10
ADBE 180119P00110000 P 01/19/18 110.0 1.28 1.38
ADBE 180119P00115000 P 01/19/18 115.0 1.69 1.81
ADBE 180119P00120000 P 01/19/18 120.0 2.25 2.38
ADBE 180119P00125000 P 01/19/18 125.0 2.92 3.15
ADBE 180119P00130000 P 01/19/18 130.0 3.95 4.15
ADBE 180119P00135000 P 01/19/18 135.0 5.15 5.45
ADBE 180119P00140000 P 01/19/18 140.0 6.80 7.05
ADBE 180119P00145000 P 01/19/18 145.0 8.80 9.15
ADBE 180119P00150000 P 01/19/18 150.0 11.30 11.60
ADBE 180119P00155000 P 01/19/18 155.0 14.20 14.50
ADBE 180119P00160000 P 01/19/18 160.0 17.55 18.00
ADBE 180119P00165000 P 01/19/18 165.0 21.25 21.90
ADBE 180119P00170000 P 01/19/18 170.0 25.40 26.00
ADBE 180119P00175000 P 01/19/18 175.0 29.40 30.50
ADBE 180119P00180000 P 01/19/18 180.0 33.95 35.35
ADBE 180119P00185000 P 01/19/18 185.0 38.00 41.30
ADBE 190118C00050000 C 01/18/19 50.0 94.00 99.00
ADBE 190118C00055000 C 01/18/19 55.0 89.50 94.50
ADBE 190118C00060000 C 01/18/19 60.0 85.00 90.00
ADBE 190118C00065000 C 01/18/19 65.0 80.00 85.00
ADBE 190118C00070000 C 01/18/19 70.0 75.50 80.50
ADBE 190118C00075000 C 01/18/19 75.0 71.00 76.00
ADBE 190118C00080000 C 01/18/19 80.0 66.00 71.00
ADBE 190118C00085000 C 01/18/19 85.0 61.65 66.50
ADBE 190118C00090000 C 01/18/19 90.0 57.15 61.95
ADBE 190118C00092500 C 01/18/19 92.5 55.35 59.10
ADBE 190118C00095000 C 01/18/19 95.0 53.00 57.50
ADBE 190118C00097500 C 01/18/19 97.5 50.60 55.45
ADBE 190118C00100000 C 01/18/19 100.0 48.70 52.80
ADBE 190118C00105000 C 01/18/19 105.0 45.35 48.95
ADBE 190118C00110000 C 01/18/19 110.0 41.25 43.50
ADBE 190118C00115000 C 01/18/19 115.0 37.30 40.95
ADBE 190118C00120000 C 01/18/19 120.0 33.65 37.05
ADBE 190118C00125000 C 01/18/19 125.0 31.15 32.20
ADBE 190118C00130000 C 01/18/19 130.0 26.65 29.40
ADBE 190118C00135000 C 01/18/19 135.0 24.30 25.70
ADBE 190118C00140000 C 01/18/19 140.0 21.70 22.75
ADBE 190118C00145000 C 01/18/19 145.0 18.90 20.55
ADBE 190118C00150000 C 01/18/19 150.0 15.20 17.60
ADBE 190118C00155000 C 01/18/19 155.0 14.20 15.00
ADBE 190118C00160000 C 01/18/19 160.0 12.15 13.00
ADBE 190118C00165000 C 01/18/19 165.0 10.35 11.10
ADBE 190118C00170000 C 01/18/19 170.0 8.70 9.95
ADBE 190118C00175000 C 01/18/19 175.0 7.35 8.05
ADBE 190118C00180000 C 01/18/19 180.0 5.90 6.80
ADBE 190118C00185000 C 01/18/19 185.0 4.90 7.05
ADBE 190118C00190000 C 01/18/19 190.0 4.05 5.45
ADBE 190118C00195000 C 01/18/19 195.0 3.40 3.90
ADBE 190118C00200000 C 01/18/19 200.0 2.73 3.90
ADBE 190118C00210000 C 01/18/19 210.0 1.18 2.42
ADBE 190118P00050000 P 01/18/19 50.0 0.18 0.51
ADBE 190118P00055000 P 01/18/19 55.0 0.30 0.63
ADBE 190118P00060000 P 01/18/19 60.0 0.40 1.00
ADBE 190118P00065000 P 01/18/19 65.0 0.50 0.91
ADBE 190118P00070000 P 01/18/19 70.0 0.67 1.08
ADBE 190118P00075000 P 01/18/19 75.0 1.00 1.33
ADBE 190118P00080000 P 01/18/19 80.0 1.26 1.99
ADBE 190118P00085000 P 01/18/19 85.0 1.68 2.16
ADBE 190118P00090000 P 01/18/19 90.0 2.06 2.59
ADBE 190118P00092500 P 01/18/19 92.5 2.21 2.75
ADBE 190118P00095000 P 01/18/19 95.0 2.55 2.94
ADBE 190118P00097500 P 01/18/19 97.5 2.81 3.20
ADBE 190118P00100000 P 01/18/19 100.0 3.00 3.50
ADBE 190118P00105000 P 01/18/19 105.0 3.70 4.25
ADBE 190118P00110000 P 01/18/19 110.0 4.45 5.05
ADBE 190118P00115000 P 01/18/19 115.0 5.45 6.05
ADBE 190118P00120000 P 01/18/19 120.0 6.60 7.20
ADBE 190118P00125000 P 01/18/19 125.0 7.90 8.55
ADBE 190118P00130000 P 01/18/19 130.0 9.50 10.05
ADBE 190118P00135000 P 01/18/19 135.0 10.65 11.80
ADBE 190118P00140000 P 01/18/19 140.0 13.00 14.30
ADBE 190118P00145000 P 01/18/19 145.0 14.65 16.00
ADBE 190118P00150000 P 01/18/19 150.0 16.40 18.55
ADBE 190118P00155000 P 01/18/19 155.0 20.20 21.45
ADBE 190118P00160000 P 01/18/19 160.0 22.75 24.55
ADBE 190118P00165000 P 01/18/19 165.0 25.75 27.65
ADBE 190118P00170000 P 01/18/19 170.0 29.70 31.50
ADBE 190118P00175000 P 01/18/19 175.0 32.40 35.35
ADBE 190118P00180000 P 01/18/19 180.0 36.30 39.10
ADBE 190118P00185000 P 01/18/19 185.0 41.45 43.05
ADBE 190118P00190000 P 01/18/19 190.0 44.45 47.35
ADBE 190118P00195000 P 01/18/19 195.0 49.20 51.30
ADBE 190118P00200000 P 01/18/19 200.0 53.55 57.70
ADBE 190118P00210000 P 01/18/19 210.0 62.50 67.50

OPRA data is delayed 15 minutes.