Explore strikes, OI, IV and strategy data for ADBE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116C00170000 | 10/20 11:02 AM | 170.00 | 171.90 | 156.4 | 163.5 | 0.00 | 0.00% | 1 | 20 | 96.12% | Yes |
| ADBE260116C00175000 | 10/21 3:33 PM | 175.00 | 185.00 | 152.9 | 157.95 | 0.00 | 0.00% | 2 | 38 | 96.05% | Yes |
| ADBE260116C00180000 | 10/31 9:39 AM | 180.00 | 161.60 | 146.55 | 153.6 | 0.00 | 0.00% | 2 | 48 | 89.86% | Yes |
| ADBE260116C00185000 | 10/20 11:19 AM | 185.00 | 157.32 | 141.4 | 148.75 | 0.00 | 0.00% | 5 | 46 | 86.35% | Yes |
| ADBE260116C00190000 | 10/20 3:50 PM | 190.00 | 156.05 | 135.7 | 144.25 | 0.00 | 0.00% | 7 | 48 | 82.25% | Yes |
| ADBE260116C00195000 | 10/20 1:59 PM | 195.00 | 146.95 | 131.4 | 138.9 | 0.00 | 0.00% | 7 | 44 | 80.13% | Yes |
| ADBE260116C00200000 | 11/3 11:06 AM | 200.00 | 137.46 | 126.85 | 134 | 0.00 | 0.00% | 3 | 36 | 78.61% | Yes |
| ADBE260116C00205000 | 10/27 1:36 PM | 205.00 | 152.66 | 121 | 129.1 | 0.00 | 0.00% | 0 | 8 | 73.05% | Yes |
| ADBE260116C00210000 | 11/3 11:06 AM | 210.00 | 126.02 | 116.15 | 124.2 | 0.00 | 0.00% | 3 | 33 | 70.70% | Yes |
| ADBE260116C00215000 | 10/27 1:44 PM | 215.00 | 143.22 | 111.5 | 119.35 | 0.00 | 0.00% | 0 | 6 | 69.07% | Yes |
| ADBE260116C00220000 | 10/23 11:38 AM | 220.00 | 133.95 | 106 | 114.5 | 0.00 | 0.00% | 2 | 40 | 65.05% | Yes |
| ADBE260116C00230000 | 11/6 12:38 PM | 230.00 | 100.00 | 98.9 | 105.2 | -25.10 | -20.06% | 1 | 54 | 67.55% | Yes |
| ADBE260116C00240000 | 10/23 11:55 AM | 240.00 | 115.60 | 88.35 | 95.4 | 0.00 | 0.00% | 6 | 54 | 60.60% | Yes |
| ADBE260116C00245000 | 10/31 10:46 AM | 245.00 | 99.00 | 84.65 | 89.35 | 0.00 | 0.00% | 2 | 3 | 58.05% | Yes |
| ADBE260116C00250000 | 11/3 12:30 PM | 250.00 | 91.40 | 81.4 | 84.85 | 0.00 | 0.00% | 1 | 60 | 59.05% | Yes |
| ADBE260116C00255000 | 10/28 10:16 AM | 255.00 | 108.40 | 76.8 | 80.25 | 0.00 | 0.00% | 4 | 3 | 57.25% | Yes |
| ADBE260116C00260000 | 11/6 11:37 AM | 260.00 | 73.24 | 71.4 | 76.15 | -5.58 | -7.08% | 4 | 66 | 54.90% | Yes |
| ADBE260116C00265000 | 10/23 11:36 AM | 265.00 | 91.05 | 67.4 | 71.8 | 0.00 | 0.00% | 0 | 1 | 54.19% | Yes |
| ADBE260116C00270000 | 11/5 10:53 AM | 270.00 | 70.05 | 63.75 | 67.2 | 0.00 | 0.00% | 2 | 59 | 53.39% | Yes |
| ADBE260116C00275000 | 10/23 11:55 AM | 275.00 | 83.05 | 57.55 | 62.7 | 0.00 | 0.00% | 0 | 1 | 55.76% | Yes |
| ADBE260116C00280000 | 11/3 10:05 AM | 280.00 | 65.37 | 54.25 | 59.5 | 0.00 | 0.00% | 1 | 103 | 50.37% | Yes |
| ADBE260116C00285000 | 11/3 10:24 AM | 285.00 | 58.65 | 49.5 | 55.55 | 0.00 | 0.00% | 11 | 2 | 55.33% | Yes |
| ADBE260116C00290000 | 11/5 10:49 AM | 290.00 | 52.55 | 46.5 | 51.45 | 0.00 | 0.00% | 1 | 81 | 53.64% | Yes |
| ADBE260116C00295000 | 10/30 1:00 PM | 295.00 | 53.00 | 42.85 | 47.95 | 0.00 | 0.00% | 2 | 6 | 53.03% | Yes |
| ADBE260116C00300000 | 11/6 12:48 PM | 300.00 | 40.61 | 39.8 | 44 | -7.39 | -15.40% | 6 | 190 | 51.31% | Yes |
| ADBE260116C00305000 | 11/6 2:25 PM | 305.00 | 38.55 | 36 | 40.2 | -12.10 | -23.89% | 3 | 39 | 49.72% | Yes |
| ADBE260116C00310000 | 11/5 9:31 AM | 310.00 | 40.50 | 34.05 | 37.65 | 0.00 | 0.00% | 1 | 45 | 50.27% | Yes |
| ADBE260116C00315000 | 11/6 11:59 AM | 315.00 | 30.90 | 31.05 | 34.45 | -13.15 | -29.85% | 1 | 20 | 49.36% | Yes |
| ADBE260116C00320000 | 11/6 10:16 AM | 320.00 | 29.90 | 27.1 | 31.5 | -3.36 | -10.10% | 1 | 234 | 48.68% | Yes |
| ADBE260116C00325000 | 11/6 3:11 PM | 325.00 | 27.60 | 24.8 | 28.15 | -2.75 | -9.06% | 68 | 92 | 47.05% | Yes |
| ADBE260116C00330000 | 11/6 3:14 PM | 330.00 | 25.60 | 23.6 | 26.2 | -4.20 | -14.09% | 69 | 229 | 47.64% | No |
| ADBE260116C00335000 | 11/6 2:43 PM | 335.00 | 22.35 | 21.4 | 23.5 | -4.15 | -15.66% | 28 | 150 | 46.68% | No |
| ADBE260116C00340000 | 11/6 3:59 PM | 340.00 | 21.00 | 19.7 | 21 | -2.73 | -11.50% | 65 | 492 | 45.82% | No |
| ADBE260116C00345000 | 11/6 2:52 PM | 345.00 | 18.50 | 17.9 | 18.65 | -3.70 | -16.67% | 32 | 662 | 44.96% | No |
| ADBE260116C00350000 | 11/6 3:54 PM | 350.00 | 16.80 | 16.2 | 16.8 | -3.60 | -17.65% | 109 | 1398 | 44.73% | No |
| ADBE260116C00355000 | 11/6 11:57 AM | 355.00 | 14.25 | 13.9 | 15.9 | -3.63 | -20.30% | 44 | 631 | 45.98% | No |
| ADBE260116C00360000 | 11/6 3:54 PM | 360.00 | 13.40 | 11.55 | 14.2 | -3.40 | -20.24% | 97 | 1383 | 45.58% | No |
| ADBE260116C00365000 | 11/6 3:52 PM | 365.00 | 12.11 | 11.75 | 12.85 | -1.95 | -13.87% | 1142 | 449 | 45.59% | No |
| ADBE260116C00370000 | 11/6 3:47 PM | 370.00 | 11.15 | 10.55 | 11.15 | -1.35 | -10.80% | 53 | 582 | 44.70% | No |
| ADBE260116C00375000 | 11/6 3:25 PM | 375.00 | 10.25 | 9.5 | 10.1 | -1.85 | -15.29% | 49 | 888 | 44.86% | No |
| ADBE260116C00380000 | 11/6 3:54 PM | 380.00 | 9.00 | 8.5 | 9.1 | -1.77 | -16.43% | 69 | 499 | 44.93% | No |
| ADBE260116C00385000 | 11/6 3:51 PM | 385.00 | 8.19 | 7.65 | 8.25 | -1.10 | -11.84% | 33 | 910 | 45.13% | No |
| ADBE260116C00390000 | 11/6 3:49 PM | 390.00 | 6.65 | 6.55 | 8.1 | -1.96 | -22.76% | 36 | 1332 | 46.78% | No |
| ADBE260116C00395000 | 11/6 2:11 PM | 395.00 | 6.22 | 5.85 | 9.1 | -1.75 | -21.96% | 14 | 452 | 51.00% | No |
| ADBE260116C00400000 | 11/6 3:54 PM | 400.00 | 6.00 | 6 | 6.2 | -1.29 | -17.70% | 199 | 3615 | 45.90% | No |
| ADBE260116C00405000 | 11/6 10:02 AM | 405.00 | 5.30 | 5.1 | 7.15 | -1.35 | -20.30% | 10 | 622 | 50.08% | No |
| ADBE260116C00410000 | 11/6 3:06 PM | 410.00 | 5.10 | 4.35 | 6.4 | -0.60 | -10.53% | 30 | 1396 | 49.88% | No |
| ADBE260116C00415000 | 11/6 1:59 PM | 415.00 | 4.35 | 4 | 5 | -0.85 | -16.35% | 10 | 445 | 47.64% | No |
| ADBE260116C00420000 | 11/6 3:53 PM | 420.00 | 4.50 | 3.6 | 4.5 | -0.40 | -8.16% | 44 | 1553 | 47.70% | No |
| ADBE260116C00425000 | 11/6 3:20 PM | 425.00 | 3.80 | 2.83 | 4.2 | -0.70 | -15.56% | 12 | 749 | 48.25% | No |
| ADBE260116C00430000 | 11/6 10:59 AM | 430.00 | 3.34 | 3 | 4.8 | -0.58 | -14.80% | 2 | 641 | 51.65% | No |
| ADBE260116C00435000 | 11/6 9:58 AM | 435.00 | 3.48 | 2.3 | 5.05 | -0.21 | -5.69% | 10 | 304 | 53.89% | No |
| ADBE260116C00440000 | 11/6 12:29 PM | 440.00 | 2.50 | 2.45 | 3.15 | -1.00 | -28.57% | 1 | 926 | 48.77% | No |
| ADBE260116C00445000 | 11/6 10:17 AM | 445.00 | 2.82 | 2.37 | 3.05 | -0.98 | -25.79% | 1 | 303 | 49.70% | No |
| ADBE260116C00450000 | 11/6 3:34 PM | 450.00 | 2.63 | 2.3 | 2.75 | -0.17 | -6.07% | 107 | 2700 | 49.75% | No |
| ADBE260116C00455000 | 11/6 11:04 AM | 455.00 | 2.27 | 1.9 | 2.62 | -0.91 | -28.62% | 7 | 488 | 50.43% | No |
| ADBE260116C00460000 | 11/6 1:50 PM | 460.00 | 1.96 | 1.9 | 2.38 | -0.44 | -18.33% | 3 | 1566 | 50.55% | No |
| ADBE260116C00465000 | 11/6 3:40 PM | 465.00 | 1.96 | 1.8 | 2.27 | -0.18 | -8.41% | 2 | 554 | 50.02% | No |
| ADBE260116C00470000 | 11/6 11:09 AM | 470.00 | 1.88 | 1.68 | 2.04 | -0.13 | -6.47% | 3 | 747 | 50.22% | No |
| ADBE260116C00475000 | 11/6 2:49 PM | 475.00 | 1.67 | 1.35 | 1.97 | -0.40 | -19.32% | 24 | 552 | 50.18% | No |
| ADBE260116C00480000 | 11/6 3:40 PM | 480.00 | 1.61 | 1.4 | 1.74 | -0.12 | -6.94% | 12 | 1167 | 50.71% | No |
| ADBE260116C00485000 | 11/6 11:10 AM | 485.00 | 1.40 | 1.15 | 1.6 | -0.19 | -11.95% | 3 | 199 | 50.49% | No |
| ADBE260116C00490000 | 11/6 11:11 AM | 490.00 | 1.32 | 1.09 | 1.54 | -0.29 | -18.01% | 4 | 339 | 51.10% | No |
| ADBE260116C00495000 | 11/6 11:11 AM | 495.00 | 1.27 | 1.05 | 1.5 | -0.25 | -16.45% | 2 | 395 | 51.81% | No |
| ADBE260116C00500000 | 11/6 3:20 PM | 500.00 | 1.20 | 1.09 | 1.34 | -0.12 | -9.09% | 56 | 2489 | 52.34% | No |
| ADBE260116C00505000 | 11/6 11:14 AM | 505.00 | 1.14 | 0.92 | 1.37 | -0.15 | -11.63% | 1 | 20 | 52.76% | No |
| ADBE260116C00510000 | 11/6 11:11 AM | 510.00 | 1.09 | 0.9 | 1.36 | -0.13 | -10.66% | 2 | 1675 | 53.59% | No |
| ADBE260116C00515000 | 11/6 11:11 AM | 515.00 | 0.94 | 0.51 | 1.33 | -0.15 | -13.76% | 2 | 25 | 52.69% | No |
| ADBE260116C00520000 | 11/5 10:49 AM | 520.00 | 1.00 | 0.5 | 1.15 | 0.00 | 0.00% | 1 | 437 | 52.66% | No |
| ADBE260116C00530000 | 11/6 11:08 AM | 530.00 | 0.88 | 0.57 | 1.15 | -0.07 | -7.37% | 101 | 1198 | 54.76% | No |
| ADBE260116C00540000 | 11/6 2:52 PM | 540.00 | 0.66 | 0.55 | 0.83 | -0.31 | -31.96% | 12 | 1308 | 54.59% | No |
| ADBE260116C00550000 | 11/6 2:49 PM | 550.00 | 0.59 | 0.18 | 1 | -0.07 | -10.61% | 29 | 896 | 54.96% | No |
| ADBE260116C00560000 | 11/3 3:17 PM | 560.00 | 0.70 | 0.14 | 1.1 | 0.00 | 0.00% | 4 | 834 | 56.91% | No |
| ADBE260116C00570000 | 10/29 1:03 PM | 570.00 | 0.62 | 0.01 | 1.03 | 0.00 | 0.00% | 10 | 720 | 57.03% | No |
| ADBE260116C00580000 | 11/6 9:34 AM | 580.00 | 0.48 | 0.3 | 1.3 | -0.02 | -4.00% | 1 | 252 | 62.21% | No |
| ADBE260116C00590000 | 11/5 11:12 AM | 590.00 | 0.58 | 0 | 0.9 | 0.00 | 0.00% | 5 | 333 | 58.79% | No |
| ADBE260116C00600000 | 11/6 3:26 PM | 600.00 | 0.29 | 0.21 | 0.38 | -0.08 | -21.62% | 6 | 2002 | 57.08% | No |
| ADBE260116C00610000 | 10/30 2:36 PM | 610.00 | 0.44 | 0.2 | 0.79 | 0.00 | 0.00% | 1 | 640 | 62.31% | No |
| ADBE260116C00620000 | 11/3 9:34 AM | 620.00 | 0.45 | 0.01 | 0.36 | 0.00 | 0.00% | 1 | 506 | 56.54% | No |
| ADBE260116C00630000 | 11/3 11:01 AM | 630.00 | 0.21 | 0 | 0.58 | 0.00 | 0.00% | 1 | 618 | 60.79% | No |
| ADBE260116C00640000 | 10/24 9:58 AM | 640.00 | 0.50 | 0.05 | 0.47 | 0.00 | 0.00% | 1 | 338 | 61.23% | No |
| ADBE260116C00650000 | 11/3 3:54 PM | 650.00 | 0.14 | 0 | 0.82 | 0.00 | 0.00% | 1 | 381 | 65.97% | No |
| ADBE260116C00660000 | 10/2 9:34 AM | 660.00 | 0.45 | 0 | 0.78 | 0.00 | 0.00% | 1 | 160 | 66.75% | No |
| ADBE260116C00670000 | 10/28 11:43 AM | 670.00 | 0.16 | 0 | 0.55 | 0.00 | 0.00% | 1 | 274 | 65.19% | No |
| ADBE260116C00680000 | 11/6 12:59 PM | 680.00 | 0.15 | 0.09 | 0.2 | 0.00 | 0.00% | 10 | 600 | 61.91% | No |
| ADBE260116C00690000 | 10/28 11:43 AM | 690.00 | 0.11 | 0 | 0.48 | 0.00 | 0.00% | 1 | 84 | 66.41% | No |
| ADBE260116C00700000 | 11/4 10:46 AM | 700.00 | 0.16 | 0.01 | 0.37 | 0.00 | 0.00% | 1 | 1307 | 65.82% | No |
| ADBE260116C00710000 | 10/31 10:51 AM | 710.00 | 0.07 | 0 | 4.35 | 0.00 | 0.00% | 1 | 199 | 92.66% | No |
| ADBE260116C00720000 | 9/26 1:01 PM | 720.00 | 4.10 | 0 | 0 | 0.00 | 0.00% | 1 | 235 | 25.00% | No |
| ADBE260116C00730000 | 10/30 9:37 AM | 730.00 | 0.24 | 0 | 0.33 | 0.00 | 0.00% | 1 | 667 | 67.87% | No |
| ADBE260116C00740000 | 10/29 3:20 PM | 740.00 | 0.03 | 0 | 4.35 | 0.00 | 0.00% | 1 | 290 | 96.46% | No |
| ADBE260116C00760000 | 8/28 9:35 AM | 760.00 | 0.20 | 0 | 4.5 | 0.00 | 0.00% | 11 | 89 | 99.44% | No |
| ADBE260116C00780000 | 6/12 9:53 AM | 780.00 | 0.64 | 0 | 0.79 | 0.00 | 0.00% | 1 | 48 | 79.93% | No |
| ADBE260116C00800000 | 11/6 10:29 AM | 800.00 | 0.01 | 0 | 0.6 | -0.14 | -93.33% | 1 | 222 | 79.35% | No |
| ADBE260116C00820000 | 9/19 11:02 AM | 820.00 | 0.20 | 0 | 0.43 | 0.00 | 0.00% | 60 | 215 | 78.32% | No |
| ADBE260116C00840000 | 9/18 10:54 AM | 840.00 | 0.25 | 0 | 4.35 | 0.00 | 0.00% | 5 | 79 | 107.83% | No |
| ADBE260116C00860000 | 9/18 12:32 PM | 860.00 | 0.16 | 0 | 0.36 | 0.00 | 0.00% | 31 | 195 | 80.27% | No |
| ADBE260116C00880000 | 10/21 2:50 PM | 880.00 | 0.09 | 0 | 4.3 | 0.00 | 0.00% | 1 | 290 | 111.69% | No |
| ADBE260116C00900000 | 10/30 11:21 AM | 900.00 | 0.05 | 0 | 1.4 | 0.00 | 0.00% | 117 | 357 | 97.17% | No |
| ADBE260116C00920000 | 10/21 2:49 PM | 920.00 | 0.05 | 0 | 3.5 | 0.00 | 0.00% | 2 | 129 | 112.00% | No |
| ADBE260116C00940000 | 11/6 12:59 PM | 940.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 20 | 961 | 65.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260116P00170000 | 10/20 10:52 AM | 170.00 | 0.07 | 0.06 | 1 | 0.00 | 0.00% | 1 | 32 | 71.97% | No |
| ADBE260116P00175000 | 10/20 11:02 AM | 175.00 | 0.01 | 0 | 4.45 | 0.00 | 0.00% | 3 | 46 | 89.43% | No |
| ADBE260116P00180000 | 11/6 11:23 AM | 180.00 | 0.25 | 0 | 0.5 | 0.04 | 19.05% | 3 | 204 | 59.62% | No |
| ADBE260116P00185000 | 11/6 11:23 AM | 185.00 | 0.34 | 0.1 | 0.58 | 0.05 | 17.24% | 3 | 552 | 59.57% | No |
| ADBE260116P00190000 | 11/3 12:28 PM | 190.00 | 0.38 | 0 | 0.57 | 0.00 | 0.00% | 1 | 92 | 55.66% | No |
| ADBE260116P00195000 | 11/6 11:24 AM | 195.00 | 0.32 | 0.02 | 0.92 | -0.17 | -34.69% | 1 | 126 | 57.28% | No |
| ADBE260116P00200000 | 11/6 11:24 AM | 200.00 | 0.38 | 0.1 | 0.97 | -0.22 | -36.67% | 4 | 275 | 55.91% | No |
| ADBE260116P00205000 | 11/6 11:23 AM | 205.00 | 0.43 | 0.16 | 0.93 | -0.31 | -41.89% | 3 | 38 | 53.59% | No |
| ADBE260116P00210000 | 11/3 12:29 PM | 210.00 | 0.54 | 0.35 | 0.7 | 0.00 | 0.00% | 2 | 406 | 50.85% | No |
| ADBE260116P00215000 | 11/3 12:29 PM | 215.00 | 0.68 | 0.4 | 1.11 | 0.00 | 0.00% | 4 | 50 | 51.54% | No |
| ADBE260116P00220000 | 11/6 11:19 AM | 220.00 | 0.84 | 0.54 | 1.12 | 0.04 | 5.00% | 1 | 675 | 52.81% | No |
| ADBE260116P00230000 | 11/3 12:30 PM | 230.00 | 0.69 | 0.32 | 1.35 | 0.00 | 0.00% | 6 | 1040 | 49.63% | No |
| ADBE260116P00240000 | 11/6 12:44 PM | 240.00 | 1.41 | 1.21 | 1.6 | -0.03 | -2.08% | 1 | 721 | 46.33% | No |
| ADBE260116P00250000 | 11/6 1:06 PM | 250.00 | 2.15 | 1.81 | 2.25 | 0.25 | 13.16% | 3 | 1185 | 44.89% | No |
| ADBE260116P00255000 | 11/5 9:36 AM | 255.00 | 2.15 | 1.59 | 2.76 | 0.00 | 0.00% | 2 | 18 | 44.65% | No |
| ADBE260116P00260000 | 11/6 12:05 PM | 260.00 | 2.99 | 2.62 | 3.05 | 0.27 | 9.93% | 9 | 804 | 43.20% | No |
| ADBE260116P00265000 | 11/6 11:13 AM | 265.00 | 3.41 | 3.2 | 3.95 | 0.13 | 3.96% | 6 | 12 | 43.84% | No |
| ADBE260116P00270000 | 11/6 2:14 PM | 270.00 | 4.50 | 3.85 | 4.5 | 0.75 | 20.00% | 7 | 1434 | 42.85% | No |
| ADBE260116P00275000 | 11/6 12:05 PM | 275.00 | 5.08 | 3.75 | 5.35 | 0.63 | 14.16% | 2 | 32 | 42.55% | No |
| ADBE260116P00280000 | 11/6 1:49 PM | 280.00 | 5.98 | 5.45 | 6.15 | 0.98 | 19.60% | 22 | 1524 | 41.80% | No |
| ADBE260116P00285000 | 11/6 9:33 AM | 285.00 | 7.15 | 6.5 | 7.25 | 0.85 | 13.49% | 1 | 17 | 41.56% | No |
| ADBE260116P00290000 | 11/6 2:53 PM | 290.00 | 8.04 | 7.55 | 8.35 | 1.32 | 19.64% | 4 | 1134 | 40.99% | No |
| ADBE260116P00295000 | 11/6 1:49 PM | 295.00 | 9.55 | 9.2 | 10.25 | 1.55 | 19.38% | 3 | 276 | 41.89% | No |
| ADBE260116P00300000 | 11/6 3:54 PM | 300.00 | 11.00 | 10.6 | 11.35 | 1.75 | 18.92% | 17 | 3685 | 40.71% | No |
| ADBE260116P00305000 | 11/6 3:45 PM | 305.00 | 12.50 | 12.3 | 13.05 | 1.70 | 15.74% | 95 | 435 | 40.48% | No |
| ADBE260116P00310000 | 11/6 11:26 AM | 310.00 | 14.75 | 14.3 | 15.15 | 1.85 | 14.34% | 18 | 1378 | 40.70% | No |
| ADBE260116P00315000 | 11/6 3:52 PM | 315.00 | 16.50 | 16.05 | 17.2 | 2.25 | 15.79% | 22 | 1290 | 40.49% | No |
| ADBE260116P00320000 | 11/6 3:35 PM | 320.00 | 18.30 | 18.55 | 19.35 | 2.20 | 13.66% | 20 | 1981 | 40.16% | No |
| ADBE260116P00325000 | 11/6 3:15 PM | 325.00 | 20.30 | 20.9 | 22.3 | 1.90 | 10.33% | 17 | 1117 | 40.93% | No |
| ADBE260116P00330000 | 11/6 3:54 PM | 330.00 | 23.80 | 23.75 | 24.7 | 2.60 | 12.26% | 31 | 2068 | 40.44% | Yes |
| ADBE260116P00335000 | 11/6 3:51 PM | 335.00 | 26.40 | 26.1 | 27.2 | 2.58 | 10.83% | 18 | 676 | 39.83% | Yes |
| ADBE260116P00340000 | 11/6 11:10 AM | 340.00 | 29.53 | 29.25 | 31.25 | 3.14 | 11.90% | 9 | 2504 | 41.64% | Yes |
| ADBE260116P00345000 | 11/6 1:18 PM | 345.00 | 33.41 | 32.35 | 33.35 | 4.21 | 14.42% | 1 | 695 | 39.76% | Yes |
| ADBE260116P00350000 | 11/6 10:19 AM | 350.00 | 35.95 | 35 | 37.45 | 3.77 | 11.72% | 10 | 3033 | 41.15% | Yes |
| ADBE260116P00355000 | 11/6 3:52 PM | 355.00 | 39.25 | 39.1 | 40.1 | 3.70 | 10.41% | 6 | 328 | 39.66% | Yes |
| ADBE260116P00360000 | 11/6 12:46 PM | 360.00 | 42.70 | 41.15 | 45.35 | 7.70 | 22.00% | 4 | 3924 | 42.78% | Yes |
| ADBE260116P00365000 | 11/6 1:38 PM | 365.00 | 47.75 | 44.35 | 49.25 | 3.54 | 8.01% | 10 | 381 | 43.20% | Yes |
| ADBE260116P00370000 | 11/6 1:19 PM | 370.00 | 52.00 | 48.2 | 52 | 7.95 | 18.05% | 4 | 779 | 41.07% | Yes |
| ADBE260116P00375000 | 11/5 10:13 AM | 375.00 | 50.08 | 51.75 | 57.25 | 0.00 | 0.00% | 1 | 144 | 43.84% | Yes |
| ADBE260116P00380000 | 11/6 2:05 PM | 380.00 | 58.83 | 54.5 | 60.25 | 5.31 | 9.92% | 4 | 1739 | 41.65% | Yes |
| ADBE260116P00385000 | 11/5 11:36 AM | 385.00 | 57.95 | 59.8 | 65.5 | 0.00 | 0.00% | 1 | 126 | 44.24% | Yes |
| ADBE260116P00390000 | 11/5 2:22 PM | 390.00 | 62.25 | 65.5 | 68.95 | 0.00 | 0.00% | 2 | 933 | 42.52% | Yes |
| ADBE260116P00395000 | 10/30 9:46 AM | 395.00 | 61.40 | 68.1 | 72.5 | 0.00 | 0.00% | 1 | 114 | 40.56% | Yes |
| ADBE260116P00400000 | 11/6 12:40 PM | 400.00 | 75.95 | 72.5 | 80 | 5.18 | 7.32% | 46 | 2933 | 48.80% | Yes |
| ADBE260116P00405000 | 10/10 12:31 PM | 405.00 | 69.95 | 78 | 83 | 0.00 | 0.00% | 1 | 193 | 45.39% | Yes |
| ADBE260116P00410000 | 11/6 9:34 AM | 410.00 | 84.90 | 82.55 | 86.95 | 5.10 | 6.39% | 35 | 1072 | 43.98% | Yes |
| ADBE260116P00415000 | 10/9 11:23 AM | 415.00 | 72.30 | 85.9 | 90.6 | 0.00 | 0.00% | 2 | 218 | 41.03% | Yes |
| ADBE260116P00420000 | 11/5 11:35 AM | 420.00 | 89.59 | 90.5 | 95.2 | 0.00 | 0.00% | 2 | 1035 | 40.94% | Yes |
| ADBE260116P00425000 | 11/3 9:30 AM | 425.00 | 89.15 | 96.1 | 101.55 | 0.00 | 0.00% | 1 | 189 | 47.29% | Yes |
| ADBE260116P00430000 | 11/3 3:56 PM | 430.00 | 94.65 | 100.75 | 106.3 | 0.00 | 0.00% | 2 | 425 | 47.88% | Yes |
| ADBE260116P00435000 | 10/23 12:33 PM | 435.00 | 86.00 | 105.95 | 111 | 0.00 | 0.00% | 12 | 47 | 48.20% | Yes |
| ADBE260116P00440000 | 11/3 3:57 PM | 440.00 | 103.95 | 109.55 | 115.8 | 0.00 | 0.00% | 4 | 381 | 48.80% | Yes |
| ADBE260116P00445000 | 10/15 2:12 PM | 445.00 | 114.37 | 115.1 | 120.65 | 0.00 | 0.00% | 4 | 18 | 49.54% | Yes |
| ADBE260116P00450000 | 11/5 11:31 AM | 450.00 | 119.80 | 119.65 | 125.5 | 0.00 | 0.00% | 3 | 721 | 50.21% | Yes |
| ADBE260116P00455000 | 10/21 10:43 AM | 455.00 | 105.85 | 125 | 130.35 | 0.00 | 0.00% | 3 | 22 | 50.82% | Yes |
| ADBE260116P00460000 | 11/3 10:55 AM | 460.00 | 126.19 | 129.85 | 135 | 0.00 | 0.00% | 1 | 168 | 50.45% | Yes |
| ADBE260116P00465000 | 9/11 9:59 AM | 465.00 | 116.85 | 123.45 | 132 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| ADBE260116P00470000 | 10/16 9:55 AM | 470.00 | 136.45 | 138.5 | 146.65 | 0.00 | 0.00% | 1 | 234 | 59.78% | Yes |
| ADBE260116P00475000 | 10/20 10:01 AM | 475.00 | 135.00 | 143.4 | 151.9 | 0.00 | 0.00% | 1 | 9 | 61.94% | Yes |
| ADBE260116P00480000 | 10/20 3:19 PM | 480.00 | 137.91 | 148.4 | 155.9 | 0.00 | 0.00% | 180 | 68 | 59.21% | Yes |
| ADBE260116P00485000 | 10/15 3:39 PM | 485.00 | 153.54 | 153 | 162 | 0.00 | 0.00% | 0 | 0 | 64.74% | Yes |
| ADBE260116P00490000 | 11/6 3:16 PM | 490.00 | 157.80 | 158.4 | 166.45 | 10.72 | 7.29% | 540 | 35 | 63.79% | Yes |
| ADBE260116P00495000 | 11/6 3:16 PM | 495.00 | 161.00 | 163 | 172 | -7.15 | -4.25% | 40 | 2 | 67.10% | Yes |
| ADBE260116P00500000 | 11/6 3:16 PM | 500.00 | 168.00 | 168.4 | 176.5 | 10.29 | 6.52% | 630 | 40 | 66.28% | Yes |
| ADBE260116P00510000 | 11/6 3:16 PM | 510.00 | 178.30 | 178 | 186.5 | 3.28 | 1.87% | 80 | 5 | 68.49% | Yes |
| ADBE260116P00520000 | 11/6 3:16 PM | 520.00 | 193.45 | 188.45 | 194.35 | 8.19 | 4.42% | 310 | 8 | 59.68% | Yes |
| ADBE260116P00530000 | 11/6 3:16 PM | 530.00 | 198.35 | 198 | 205.65 | 3.46 | 1.78% | 140 | 3 | 68.86% | Yes |
| ADBE260116P00540000 | 11/6 3:16 PM | 540.00 | 208.90 | 208.9 | 214.65 | 3.89 | 1.90% | 115 | 2 | 65.36% | Yes |
| ADBE260116P00550000 | 11/6 3:52 PM | 550.00 | 218.85 | 218.85 | 224.6 | 23.80 | 12.20% | 1 | 1 | 66.87% | Yes |
| ADBE260116P00560000 | 11/6 3:52 PM | 560.00 | 229.15 | 228.4 | 236.15 | 24.27 | 11.85% | 1 | 1 | 77.06% | Yes |
| ADBE260116P00570000 | 11/6 3:16 PM | 570.00 | 243.45 | 238.4 | 246.1 | 7.52 | 3.19% | 115 | 3 | 78.69% | Yes |
| ADBE260116P00580000 | 11/6 3:52 PM | 580.00 | 248.87 | 248.45 | 254.45 | 3.62 | 1.48% | 2432 | 61 | 71.05% | Yes |
| ADBE260116P00590000 | 11/6 3:16 PM | 590.00 | 258.50 | 258.5 | 264.45 | 3.28 | 1.29% | 330 | 9 | 72.69% | Yes |
| ADBE260116P00600000 | 11/5 2:31 PM | 600.00 | 266.70 | 268.4 | 275.65 | 0.00 | 0.00% | 250 | 0 | 81.67% | Yes |
| ADBE260116P00610000 | 5/27 10:34 AM | 610.00 | 195.60 | 221.5 | 226.95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260116P00620000 | 5/20 10:24 AM | 620.00 | 204.55 | 237.55 | 246.2 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260116P00630000 | 3/13 3:10 PM | 630.00 | 252.05 | 273.2 | 281.75 | 0.00 | 0.00% | 272 | 0 | 0.00% | Yes |
| ADBE260116P00640000 | 12/24 10:33 AM | 640.00 | 198.50 | 200 | 210 | 0.00 | 0.00% | 9 | 0 | 0.00% | Yes |
| ADBE260116P00650000 | 12/13 2:02 PM | 650.00 | 191.55 | 228 | 236.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260116P00660000 | 12/9 3:44 PM | 660.00 | 135.35 | 246 | 255 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
| ADBE260116P00670000 | 12/9 12:46 PM | 670.00 | 140.80 | 256.05 | 264.95 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00680000 | 12/6 1:22 PM | 680.00 | 147.65 | 266 | 275 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00690000 | 12/6 1:56 PM | 690.00 | 155.65 | 276 | 284.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00700000 | 7/30 3:59 PM | 700.00 | 336.00 | 336.4 | 341.35 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE260116P00710000 | 11/27 2:30 PM | 710.00 | 200.20 | 259 | 268 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00720000 | 12/13 1:47 PM | 720.00 | 261.85 | 298 | 307 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00730000 | 12/2 1:53 PM | 730.00 | 217.75 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00740000 | 11/25 1:58 PM | 740.00 | 226.15 | 289.1 | 298 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00760000 | 12/11 2:00 PM | 760.00 | 216.00 | 349 | 359 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE260116P00780000 | 4/3 3:38 PM | 780.00 | 412.16 | 395.25 | 403.2 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE260116P00800000 | 4/3 3:38 PM | 800.00 | 431.95 | 414.75 | 422.95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260116P00820000 | 4/3 3:38 PM | 820.00 | 452.43 | 434.75 | 442.9 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE260116P00840000 | 2/21 1:01 PM | 840.00 | 309.50 | 335 | 345 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260116P00860000 | 7/10 10:33 AM | 860.00 | 489.12 | 495.5 | 501 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ADBE260116P00880000 | 7/17 9:57 AM | 880.00 | 519.04 | 518.7 | 522.75 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE260116P00900000 | 6/5 9:39 AM | 900.00 | 483.67 | 515.4 | 521.7 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| ADBE260116P00920000 | 3/12 9:57 AM | 920.00 | 481.75 | 563.2 | 571.6 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ADBE260116P00940000 | 6/27 9:43 AM | 940.00 | 554.41 | 578.65 | 582.6 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
