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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218C00170000 | 10/22 12:32 PM | 170.00 | 197.40 | 167 | 175 | 0.00 | 0.00% | 56 | 45 | 64.10% | Yes |
| ADBE261218C00175000 | 10/29 11:26 AM | 175.00 | 178.10 | 163 | 169.5 | 0.00 | 0.00% | 2 | 3 | 62.30% | Yes |
| ADBE261218C00180000 | 10/21 3:48 PM | 180.00 | 189.85 | 158 | 166 | 0.00 | 0.00% | 0 | 4 | 61.33% | Yes |
| ADBE261218C00185000 | 10/21 3:32 PM | 185.00 | 185.30 | 154 | 161.5 | 0.00 | 0.00% | 0 | 2 | 60.33% | Yes |
| ADBE261218C00190000 | 10/23 11:15 AM | 190.00 | 173.85 | 148 | 158 | 0.00 | 0.00% | 2 | 8 | 58.59% | Yes |
| ADBE261218C00195000 | 10/23 11:15 AM | 195.00 | 169.50 | 146 | 154 | 0.00 | 0.00% | 14 | 13 | 59.35% | Yes |
| ADBE261218C00200000 | 11/6 1:42 PM | 200.00 | 143.00 | 141.5 | 148 | -9.00 | -5.92% | 8 | 16 | 56.92% | Yes |
| ADBE261218C00210000 | 10/10 1:40 PM | 210.00 | 147.15 | 134 | 140.5 | 0.00 | 0.00% | 6 | 3 | 56.10% | Yes |
| ADBE261218C00220000 | 10/22 12:07 PM | 220.00 | 157.10 | 126 | 133.5 | 0.00 | 0.00% | 2 | 4 | 55.06% | Yes |
| ADBE261218C00230000 | 11/6 3:36 PM | 230.00 | 122.83 | 117.55 | 125.5 | -10.47 | -7.85% | 1 | 43 | 53.05% | Yes |
| ADBE261218C00240000 | 10/22 9:31 AM | 240.00 | 140.50 | 111 | 117.75 | 0.00 | 0.00% | 1 | 24 | 52.09% | Yes |
| ADBE261218C00250000 | 11/3 3:45 PM | 250.00 | 115.66 | 105.5 | 111 | 0.00 | 0.00% | 2 | 253 | 51.97% | Yes |
| ADBE261218C00260000 | 11/6 11:05 AM | 260.00 | 100.79 | 97.5 | 103.4 | -6.96 | -6.46% | 1 | 22 | 50.04% | Yes |
| ADBE261218C00270000 | 10/29 11:32 AM | 270.00 | 105.00 | 93 | 97.2 | 0.00 | 0.00% | 2 | 285 | 50.21% | Yes |
| ADBE261218C00280000 | 10/29 12:25 PM | 280.00 | 98.10 | 85 | 90.5 | 0.00 | 0.00% | 8 | 4 | 50.77% | Yes |
| ADBE261218C00290000 | 10/29 12:25 PM | 290.00 | 92.15 | 80.7 | 86 | 0.00 | 0.00% | 3 | 13 | 51.14% | Yes |
| ADBE261218C00300000 | 11/6 10:33 AM | 300.00 | 79.00 | 75.2 | 79.4 | -6.60 | -7.71% | 1 | 79 | 49.63% | Yes |
| ADBE261218C00310000 | 10/30 1:00 PM | 310.00 | 80.00 | 68.55 | 74.35 | 0.00 | 0.00% | 1 | 19 | 49.20% | Yes |
| ADBE261218C00320000 | 11/6 9:34 AM | 320.00 | 67.75 | 63.9 | 69.25 | -3.76 | -5.26% | 1 | 16 | 48.56% | Yes |
| ADBE261218C00330000 | 11/6 1:53 PM | 330.00 | 61.24 | 60.55 | 64.05 | -4.76 | -7.21% | 4 | 200 | 47.70% | No |
| ADBE261218C00340000 | 11/6 9:33 AM | 340.00 | 58.00 | 55.8 | 60 | -7.00 | -10.77% | 1 | 21 | 47.54% | No |
| ADBE261218C00350000 | 11/6 11:58 AM | 350.00 | 52.95 | 52.8 | 55.9 | -6.79 | -11.37% | 3 | 194 | 47.18% | No |
| ADBE261218C00360000 | 10/31 10:39 AM | 360.00 | 56.79 | 48.45 | 51.45 | 0.00 | 0.00% | 3 | 131 | 46.42% | No |
| ADBE261218C00370000 | 11/5 9:57 AM | 370.00 | 49.00 | 43.15 | 49.75 | 0.00 | 0.00% | 2 | 100 | 47.51% | No |
| ADBE261218C00380000 | 11/6 10:09 AM | 380.00 | 42.80 | 40.65 | 44.3 | -3.40 | -7.36% | 1 | 109 | 45.74% | No |
| ADBE261218C00390000 | 11/6 9:51 AM | 390.00 | 40.35 | 39.05 | 41.85 | -4.35 | -9.73% | 1 | 106 | 46.01% | No |
| ADBE261218C00400000 | 11/6 1:53 PM | 400.00 | 36.75 | 36.3 | 38.15 | -2.50 | -6.37% | 4 | 631 | 45.23% | No |
| ADBE261218C00410000 | 11/3 9:38 AM | 410.00 | 38.43 | 33.5 | 36.75 | 0.00 | 0.00% | 1 | 91 | 46.03% | No |
| ADBE261218C00420000 | 10/31 1:39 PM | 420.00 | 35.90 | 31.2 | 32.75 | 0.00 | 0.00% | 101 | 311 | 44.76% | No |
| ADBE261218C00430000 | 11/5 12:35 PM | 430.00 | 31.19 | 27.5 | 32.45 | 0.00 | 0.00% | 2 | 80 | 46.18% | No |
| ADBE261218C00440000 | 11/3 1:43 PM | 440.00 | 30.85 | 25.55 | 28.35 | 0.00 | 0.00% | 2 | 250 | 44.58% | No |
| ADBE261218C00450000 | 11/6 9:38 AM | 450.00 | 25.35 | 23 | 26.2 | -2.45 | -8.81% | 1 | 223 | 44.36% | No |
| ADBE261218C00460000 | 11/4 3:45 PM | 460.00 | 25.30 | 20.65 | 25.4 | 0.00 | 0.00% | 3 | 310 | 45.13% | No |
| ADBE261218C00470000 | 11/5 1:18 PM | 470.00 | 23.60 | 20 | 23.3 | 0.00 | 0.00% | 2 | 125 | 44.75% | No |
| ADBE261218C00480000 | 11/4 3:02 PM | 480.00 | 22.05 | 17.45 | 22.4 | 0.00 | 0.00% | 2 | 97 | 45.29% | No |
| ADBE261218C00490000 | 10/20 12:26 PM | 490.00 | 20.90 | 15.8 | 19.7 | 0.00 | 0.00% | 2 | 119 | 44.19% | No |
| ADBE261218C00500000 | 11/6 1:55 PM | 500.00 | 16.95 | 16.9 | 18.4 | -1.24 | -6.82% | 40 | 221 | 44.20% | No |
| ADBE261218C00510000 | 10/16 3:45 PM | 510.00 | 16.00 | 15.2 | 16.95 | 0.00 | 0.00% | 1 | 158 | 43.99% | No |
| ADBE261218C00520000 | 10/30 10:30 AM | 520.00 | 17.08 | 13.4 | 18.55 | 0.00 | 0.00% | 25 | 90 | 46.58% | No |
| ADBE261218C00530000 | 10/30 10:28 AM | 530.00 | 16.43 | 13.4 | 15.6 | 0.00 | 0.00% | 5 | 79 | 44.83% | No |
| ADBE261218C00540000 | 11/6 11:30 AM | 540.00 | 12.95 | 10.85 | 13.7 | -2.33 | -15.25% | 1 | 119 | 43.92% | No |
| ADBE261218C00550000 | 11/5 3:19 PM | 550.00 | 13.25 | 10.75 | 14.1 | 0.00 | 0.00% | 2 | 66 | 45.31% | No |
| ADBE261218C00560000 | 11/6 1:14 PM | 560.00 | 10.75 | 9.25 | 12.2 | -2.52 | -18.99% | 1 | 58 | 44.22% | No |
| ADBE261218C00570000 | 11/6 1:14 PM | 570.00 | 10.00 | 8.5 | 12.2 | -2.88 | -22.36% | 1 | 13 | 45.12% | No |
| ADBE261218C00580000 | 11/3 9:30 AM | 580.00 | 11.50 | 9.3 | 10.4 | 0.00 | 0.00% | 1 | 72 | 43.92% | No |
| ADBE261218C00590000 | 10/9 9:55 AM | 590.00 | 9.70 | 6.4 | 11.1 | 0.00 | 0.00% | 1 | 81 | 45.60% | No |
| ADBE261218C00600000 | 11/4 2:09 PM | 600.00 | 9.35 | 4.3 | 13.35 | 0.00 | 0.00% | 7 | 188 | 49.00% | No |
| ADBE261218C00610000 | 10/6 1:11 PM | 610.00 | 8.74 | 6.2 | 8.8 | 0.00 | 0.00% | 1 | 18 | 44.36% | No |
| ADBE261218C00620000 | 10/21 10:30 AM | 620.00 | 8.37 | 4.7 | 8.8 | 0.00 | 0.00% | 1 | 157 | 45.14% | No |
| ADBE261218C00630000 | 10/13 1:39 PM | 630.00 | 6.45 | 5.2 | 7.75 | 0.00 | 0.00% | 2 | 59 | 44.44% | No |
| ADBE261218C00640000 | 10/24 3:13 PM | 640.00 | 7.90 | 3.45 | 7.6 | 0.00 | 0.00% | 2 | 467 | 44.95% | No |
| ADBE261218C00650000 | 10/30 9:50 AM | 650.00 | 6.80 | 3.5 | 7.2 | 0.00 | 0.00% | 2 | 235 | 45.07% | No |
| ADBE261218C00660000 | 9/26 12:06 PM | 660.00 | 6.55 | 0 | 0 | 0.00 | 0.00% | 1 | 70 | 12.50% | No |
| ADBE261218C00670000 | 5/21 11:10 AM | 670.00 | 15.30 | 6.3 | 8.05 | 0.00 | 0.00% | 1 | 166 | 47.69% | No |
| ADBE261218C00680000 | 10/21 9:43 AM | 680.00 | 5.40 | 3.15 | 5.95 | 0.00 | 0.00% | 2 | 276 | 45.09% | No |
| ADBE261218C00690000 | 9/26 2:20 PM | 690.00 | 5.60 | 0 | 0 | 0.00 | 0.00% | 1 | 191 | 12.50% | No |
| ADBE261218C00700000 | 10/28 11:52 AM | 700.00 | 6.10 | 3.8 | 5.4 | 0.00 | 0.00% | 1 | 205 | 45.39% | No |
| ADBE261218C00710000 | 10/31 11:54 AM | 710.00 | 4.85 | 2.86 | 7.5 | 0.00 | 0.00% | 2 | 117 | 49.46% | No |
| ADBE261218C00720000 | 8/6 9:59 AM | 720.00 | 2.50 | 4.1 | 5.65 | 0.00 | 0.00% | 1 | 28 | 47.03% | No |
| ADBE261218C00730000 | 8/6 10:04 AM | 730.00 | 2.41 | 3.6 | 5.9 | 0.00 | 0.00% | 1 | 14 | 48.06% | No |
| ADBE261218C00740000 | 9/10 11:10 AM | 740.00 | 3.65 | 1.01 | 6.05 | 0.00 | 0.00% | 1 | 12 | 48.90% | No |
| ADBE261218C00750000 | 11/6 2:44 PM | 750.00 | 3.45 | 3 | 4.3 | -0.05 | -1.43% | 4 | 185 | 46.13% | No |
| ADBE261218C00760000 | 10/29 12:01 PM | 760.00 | 3.54 | 2.8 | 3.65 | 0.00 | 0.00% | 36 | 48 | 45.23% | No |
| ADBE261218C00770000 | 6/30 9:35 AM | 770.00 | 3.40 | 1.19 | 5.15 | 0.00 | 0.00% | 1 | 7 | 48.92% | No |
| ADBE261218C00780000 | 10/22 12:05 PM | 780.00 | 3.40 | 2.55 | 3.45 | 0.00 | 0.00% | 4 | 292 | 45.79% | No |
| ADBE261218C00790000 | 7/30 9:30 AM | 790.00 | 2.21 | 0.92 | 5.75 | 0.00 | 0.00% | 1 | 7 | 51.11% | No |
| ADBE261218C00800000 | 10/31 1:39 PM | 800.00 | 3.08 | 2.24 | 3.85 | 0.00 | 0.00% | 60 | 216 | 47.73% | No |
| ADBE261218C00810000 | 7/3 9:40 AM | 810.00 | 2.67 | 0.36 | 5.7 | 0.00 | 0.00% | 1 | 2 | 52.05% | No |
| ADBE261218C00820000 | 10/15 9:30 AM | 820.00 | 2.16 | 1.24 | 2.99 | 0.00 | 0.00% | 20 | 103 | 46.55% | No |
| ADBE261218C00830000 | 8/26 9:30 AM | 830.00 | 1.74 | 0.06 | 5.45 | 0.00 | 0.00% | 1 | 4 | 52.56% | No |
| ADBE261218C00840000 | 8/1 9:30 AM | 840.00 | 1.29 | 0 | 5.35 | 0.00 | 0.00% | 1 | 35 | 52.86% | No |
| ADBE261218C00850000 | 8/1 9:30 AM | 850.00 | 1.20 | 0 | 5.2 | 0.00 | 0.00% | 2 | 27 | 53.04% | No |
| ADBE261218C00860000 | 10/28 10:07 AM | 860.00 | 2.25 | 0 | 2.71 | 0.00 | 0.00% | 4 | 21 | 47.57% | No |
| ADBE261218C00870000 | 8/15 9:32 AM | 870.00 | 1.21 | 0 | 4.95 | 0.00 | 0.00% | 5 | 18 | 53.46% | No |
| ADBE261218C00880000 | 10/13 10:35 AM | 880.00 | 1.65 | 0.01 | 2.52 | 0.00 | 0.00% | 26 | 93 | 47.85% | No |
| ADBE261218C00890000 | 9/18 12:13 PM | 890.00 | 1.33 | 0 | 5.9 | 0.00 | 0.00% | 1 | 33 | 56.24% | No |
| ADBE261218C00900000 | 11/6 11:45 AM | 900.00 | 1.26 | 0.21 | 2.35 | -0.44 | -25.88% | 1 | 84 | 48.14% | No |
| ADBE261218C00910000 | 11/6 11:45 AM | 910.00 | 1.25 | 0.2 | 4.65 | -0.50 | -28.57% | 1 | 42 | 54.59% | No |
| ADBE261218C00920000 | 9/26 9:30 AM | 920.00 | 1.28 | 0 | 0 | 0.00 | 0.00% | 6 | 41 | 12.50% | No |
| ADBE261218C00930000 | 11/6 11:46 AM | 930.00 | 1.50 | 1.07 | 2.13 | 0.09 | 6.38% | 1 | 62 | 48.58% | No |
| ADBE261218C00940000 | 11/6 11:46 AM | 940.00 | 1.49 | 1.06 | 1.75 | 0.10 | 7.19% | 2 | 276 | 47.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261218P00170000 | 10/17 3:05 PM | 170.00 | 4.17 | 0.81 | 4.4 | 0.00 | 0.00% | 2 | 185 | 45.48% | No |
| ADBE261218P00175000 | 10/17 10:43 AM | 175.00 | 4.53 | 3.75 | 4.9 | 0.00 | 0.00% | 1 | 74 | 45.04% | No |
| ADBE261218P00180000 | 10/30 11:07 AM | 180.00 | 4.29 | 3.75 | 5.7 | 0.00 | 0.00% | 1 | 296 | 45.18% | No |
| ADBE261218P00185000 | 10/13 1:31 PM | 185.00 | 4.95 | 4.65 | 6.05 | 0.00 | 0.00% | 4 | 96 | 44.23% | No |
| ADBE261218P00190000 | 9/15 3:55 PM | 190.00 | 4.20 | 5.25 | 8 | 0.00 | 0.00% | 2 | 222 | 46.31% | No |
| ADBE261218P00195000 | 10/8 11:21 AM | 195.00 | 5.18 | 5.8 | 7.55 | 0.00 | 0.00% | 2 | 127 | 43.77% | No |
| ADBE261218P00200000 | 11/4 3:27 PM | 200.00 | 7.16 | 7.1 | 8.4 | 0.00 | 0.00% | 1 | 1110 | 43.56% | No |
| ADBE261218P00210000 | 10/29 11:02 AM | 210.00 | 6.40 | 8.75 | 9.65 | 0.00 | 0.00% | 15 | 289 | 42.20% | No |
| ADBE261218P00220000 | 9/30 3:37 PM | 220.00 | 7.95 | 10.6 | 11.9 | 0.00 | 0.00% | 58 | 207 | 42.06% | No |
| ADBE261218P00230000 | 11/5 12:59 PM | 230.00 | 11.60 | 12.9 | 13.9 | 0.00 | 0.00% | 125 | 1332 | 41.25% | No |
| ADBE261218P00240000 | 10/17 3:19 PM | 240.00 | 15.22 | 15 | 16.1 | 0.00 | 0.00% | 2 | 298 | 40.42% | No |
| ADBE261218P00250000 | 11/6 2:10 PM | 250.00 | 18.50 | 17.2 | 19 | 1.70 | 10.12% | 4 | 512 | 40.10% | No |
| ADBE261218P00260000 | 10/31 1:50 PM | 260.00 | 20.85 | 19.2 | 22.5 | 0.00 | 0.00% | 1 | 332 | 40.08% | No |
| ADBE261218P00270000 | 11/6 1:53 PM | 270.00 | 23.99 | 21.7 | 24.85 | 1.34 | 5.92% | 2 | 423 | 38.70% | No |
| ADBE261218P00280000 | 11/3 10:30 AM | 280.00 | 25.27 | 26.45 | 28.85 | 0.00 | 0.00% | 2 | 321 | 38.60% | No |
| ADBE261218P00290000 | 10/29 1:25 PM | 290.00 | 27.39 | 30.2 | 32.65 | 0.00 | 0.00% | 1 | 330 | 38.06% | No |
| ADBE261218P00300000 | 11/4 3:11 PM | 300.00 | 33.85 | 33.7 | 36.85 | 0.00 | 0.00% | 4 | 195 | 37.61% | No |
| ADBE261218P00310000 | 11/3 10:30 AM | 310.00 | 36.08 | 38.45 | 41.8 | 0.00 | 0.00% | 3 | 93 | 37.51% | No |
| ADBE261218P00320000 | 11/3 3:42 PM | 320.00 | 41.60 | 42.95 | 47.35 | 0.00 | 0.00% | 7 | 56 | 37.62% | No |
| ADBE261218P00330000 | 11/3 3:42 PM | 330.00 | 46.40 | 47.2 | 51.75 | 0.00 | 0.00% | 113 | 193 | 36.65% | Yes |
| ADBE261218P00340000 | 11/6 10:42 AM | 340.00 | 55.30 | 53.55 | 56.4 | 3.85 | 7.48% | 1 | 150 | 35.67% | Yes |
| ADBE261218P00350000 | 11/6 11:29 AM | 350.00 | 61.95 | 59.65 | 62.55 | 4.65 | 8.12% | 2 | 353 | 35.58% | Yes |
| ADBE261218P00360000 | 11/3 3:40 PM | 360.00 | 62.70 | 64.15 | 68.2 | 0.00 | 0.00% | 10 | 195 | 34.91% | Yes |
| ADBE261218P00370000 | 10/30 10:02 AM | 370.00 | 66.76 | 71.5 | 74.6 | 0.00 | 0.00% | 1 | 143 | 34.59% | Yes |
| ADBE261218P00380000 | 11/6 9:34 AM | 380.00 | 79.90 | 77.7 | 82.7 | 2.35 | 3.03% | 35 | 421 | 35.33% | Yes |
| ADBE261218P00390000 | 10/31 11:07 AM | 390.00 | 80.18 | 84.6 | 88.7 | 0.00 | 0.00% | 2 | 353 | 34.33% | Yes |
| ADBE261218P00400000 | 11/3 12:21 PM | 400.00 | 89.00 | 91.65 | 96.75 | 0.00 | 0.00% | 2 | 637 | 34.69% | Yes |
| ADBE261218P00410000 | 11/6 9:33 AM | 410.00 | 100.08 | 98 | 102.7 | 14.53 | 16.98% | 4 | 78 | 33.23% | Yes |
| ADBE261218P00420000 | 11/6 9:33 AM | 420.00 | 107.58 | 106.5 | 111.5 | 16.79 | 18.49% | 4 | 63 | 33.88% | Yes |
| ADBE261218P00430000 | 11/6 12:29 PM | 430.00 | 116.97 | 113.4 | 119.35 | 12.92 | 12.42% | 10 | 77 | 33.59% | Yes |
| ADBE261218P00440000 | 10/21 11:44 AM | 440.00 | 103.70 | 122.5 | 128.6 | 0.00 | 0.00% | 2 | 87 | 34.39% | Yes |
| ADBE261218P00450000 | 10/15 1:43 PM | 450.00 | 128.27 | 130.5 | 135.5 | 0.00 | 0.00% | 2 | 90 | 32.91% | Yes |
| ADBE261218P00460000 | 10/2 11:07 AM | 460.00 | 123.19 | 139 | 144.8 | 0.00 | 0.00% | 2 | 80 | 33.52% | Yes |
| ADBE261218P00470000 | 9/24 11:49 AM | 470.00 | 129.80 | 124 | 131 | 0.00 | 0.00% | 2 | 58 | 0.00% | Yes |
| ADBE261218P00480000 | 9/24 11:50 AM | 480.00 | 138.30 | 132 | 139 | 0.00 | 0.00% | 2 | 130 | 0.00% | Yes |
| ADBE261218P00490000 | 9/24 12:16 PM | 490.00 | 147.55 | 140 | 148 | 0.00 | 0.00% | 2 | 121 | 0.00% | Yes |
| ADBE261218P00500000 | 11/4 10:38 AM | 500.00 | 167.10 | 172.5 | 180.15 | 0.00 | 0.00% | 6 | 176 | 32.96% | Yes |
| ADBE261218P00510000 | 10/15 9:45 AM | 510.00 | 179.05 | 181.5 | 188.55 | 0.00 | 0.00% | 2 | 96 | 31.84% | Yes |
| ADBE261218P00520000 | 9/12 3:06 PM | 520.00 | 173.00 | 180.15 | 187.65 | 0.00 | 0.00% | 5 | 40 | 0.00% | Yes |
| ADBE261218P00530000 | 9/24 12:36 PM | 530.00 | 181.80 | 175 | 182 | 0.00 | 0.00% | 12 | 91 | 0.00% | Yes |
| ADBE261218P00540000 | 9/22 12:33 PM | 540.00 | 179.75 | 0 | 0 | 0.00 | 0.00% | 4 | 39 | 0.00% | Yes |
| ADBE261218P00550000 | 10/24 12:25 PM | 550.00 | 197.93 | 219.5 | 226 | 0.00 | 0.00% | 1 | 3 | 31.20% | Yes |
| ADBE261218P00560000 | 7/11 12:23 PM | 560.00 | 194.00 | 199.2 | 204.75 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE261218P00570000 | 11/3 2:01 PM | 570.00 | 233.05 | 238 | 247 | 0.00 | 0.00% | 2 | 2 | 34.64% | Yes |
| ADBE261218P00580000 | 6/26 9:32 AM | 580.00 | 192.66 | 215 | 225 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE261218P00590000 | 12/12 1:30 PM | 590.00 | 137.25 | 184.1 | 189.8 | 0.00 | 0.00% | 15 | 10 | 0.00% | Yes |
| ADBE261218P00600000 | 4/7 9:51 AM | 600.00 | 261.00 | 212 | 222 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE261218P00610000 | 12/27 3:29 PM | 610.00 | 174.85 | 176.1 | 183 | 0.00 | 0.00% | 15 | 15 | 0.00% | Yes |
| ADBE261218P00620000 | 3/13 9:32 AM | 620.00 | 223.78 | 263.05 | 272 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE261218P00630000 | 9/3 3:16 PM | 630.00 | 283.68 | 278.05 | 288 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE261218P00640000 | 4/29 11:42 AM | 640.00 | 267.00 | 222 | 231.95 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE261218P00650000 | 1/8 10:05 AM | 650.00 | 232.11 | 214 | 222.9 | 0.00 | 0.00% | 100 | 15 | 0.00% | Yes |
| ADBE261218P00660000 | 1/6 9:40 AM | 660.00 | 226.73 | 223.05 | 233 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE261218P00670000 | 1/28 1:11 PM | 670.00 | 227.87 | 230.4 | 237.8 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| ADBE261218P00680000 | 1/28 1:24 PM | 680.00 | 237.61 | 239 | 247.35 | 0.00 | 0.00% | 6 | 1 | 0.00% | Yes |
| ADBE261218P00700000 | 1/13 2:46 PM | 700.00 | 291.85 | 237.9 | 245.45 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| ADBE261218P00720000 | 3/13 9:32 AM | 720.00 | 323.48 | 363 | 373 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE261218P00730000 | 7/23 2:29 PM | 730.00 | 357.02 | 365 | 374 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE261218P00740000 | 12/19 9:35 AM | 740.00 | 293.07 | 305 | 315 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE261218P00750000 | 12/12 9:30 AM | 750.00 | 267.08 | 339 | 349 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE261218P00770000 | 12/13 10:20 AM | 770.00 | 305.07 | 348 | 358 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE261218P00780000 | 10/10 1:21 PM | 780.00 | 275.35 | 281 | 290 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE261218P00790000 | 12/11 12:03 PM | 790.00 | 249.08 | 379 | 389 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE261218P00800000 | 11/12 1:10 PM | 800.00 | 276.02 | 320.1 | 329 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ADBE261218P00880000 | 7/3 9:54 AM | 880.00 | 498.59 | 515 | 524.8 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| ADBE261218P00890000 | 6/2 9:59 AM | 890.00 | 487.08 | 510 | 519.9 | 0.00 | 0.00% | 8 | 0 | 0.00% | Yes |
| ADBE261218P00910000 | 6/25 10:20 AM | 910.00 | 524.30 | 545.05 | 554.8 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE261218P00920000 | 5/21 2:50 PM | 920.00 | 505.24 | 539.05 | 547.95 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE261218P00930000 | 5/21 2:48 PM | 930.00 | 518.80 | 549 | 557.95 | 0.00 | 0.00% | 8 | 0 | 0.00% | Yes |
| ADBE261218P00940000 | 6/23 9:54 AM | 940.00 | 562.45 | 575 | 584.55 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
