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 (2017-02-24)Premium Content

Alliance Data Systems (ADS)
As of Mar 23 2017 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 170421C00115000 C 04/21/17 115.0 127.50 131.00
ADS 170421C00120000 C 04/21/17 120.0 122.50 125.70
ADS 170421C00125000 C 04/21/17 125.0 117.50 121.00
ADS 170421C00130000 C 04/21/17 130.0 112.50 115.70
ADS 170421C00135000 C 04/21/17 135.0 107.50 111.10
ADS 170421C00140000 C 04/21/17 140.0 102.50 105.70
ADS 170421C00145000 C 04/21/17 145.0 97.50 100.70
ADS 170421C00150000 C 04/21/17 150.0 92.50 95.70
ADS 170421C00155000 C 04/21/17 155.0 87.50 90.80
ADS 170421C00160000 C 04/21/17 160.0 82.50 86.10
ADS 170421C00165000 C 04/21/17 165.0 77.50 80.70
ADS 170421C00170000 C 04/21/17 170.0 72.50 75.80
ADS 170421C00175000 C 04/21/17 175.0 67.50 70.80
ADS 170421C00180000 C 04/21/17 180.0 62.50 65.90
ADS 170421C00185000 C 04/21/17 185.0 57.50 60.80
ADS 170421C00190000 C 04/21/17 190.0 52.50 56.10
ADS 170421C00195000 C 04/21/17 195.0 47.70 51.10
ADS 170421C00200000 C 04/21/17 200.0 42.70 45.90
ADS 170421C00210000 C 04/21/17 210.0 33.10 36.30
ADS 170421C00220000 C 04/21/17 220.0 23.90 27.00
ADS 170421C00230000 C 04/21/17 230.0 16.30 18.60
ADS 170421C00240000 C 04/21/17 240.0 10.20 11.60
ADS 170421C00250000 C 04/21/17 250.0 5.40 6.10
ADS 170421C00260000 C 04/21/17 260.0 2.20 3.00
ADS 170421C00270000 C 04/21/17 270.0 0.20 1.15
ADS 170421C00280000 C 04/21/17 280.0 0.00 0.40
ADS 170421C00290000 C 04/21/17 290.0 0.00 0.50
ADS 170421C00300000 C 04/21/17 300.0 0.00 0.50
ADS 170421C00310000 C 04/21/17 310.0 0.00 0.50
ADS 170421C00320000 C 04/21/17 320.0 0.00 0.50
ADS 170421C00330000 C 04/21/17 330.0 0.00 0.50
ADS 170421C00340000 C 04/21/17 340.0 0.00 1.70
ADS 170421P00115000 P 04/21/17 115.0 0.00 2.00
ADS 170421P00120000 P 04/21/17 120.0 0.00 1.70
ADS 170421P00125000 P 04/21/17 125.0 0.00 0.50
ADS 170421P00130000 P 04/21/17 130.0 0.00 2.10
ADS 170421P00135000 P 04/21/17 135.0 0.00 2.15
ADS 170421P00140000 P 04/21/17 140.0 0.00 1.70
ADS 170421P00145000 P 04/21/17 145.0 0.00 1.70
ADS 170421P00150000 P 04/21/17 150.0 0.00 2.15
ADS 170421P00155000 P 04/21/17 155.0 0.00 0.50
ADS 170421P00160000 P 04/21/17 160.0 0.00 0.50
ADS 170421P00165000 P 04/21/17 165.0 0.00 0.50
ADS 170421P00170000 P 04/21/17 170.0 0.00 1.00
ADS 170421P00175000 P 04/21/17 175.0 0.00 1.80
ADS 170421P00180000 P 04/21/17 180.0 0.00 0.50
ADS 170421P00185000 P 04/21/17 185.0 0.00 0.50
ADS 170421P00190000 P 04/21/17 190.0 0.00 0.15
ADS 170421P00195000 P 04/21/17 195.0 0.00 0.15
ADS 170421P00200000 P 04/21/17 200.0 0.00 0.20
ADS 170421P00210000 P 04/21/17 210.0 0.10 0.65
ADS 170421P00220000 P 04/21/17 220.0 0.65 2.30
ADS 170421P00230000 P 04/21/17 230.0 2.60 4.60
ADS 170421P00240000 P 04/21/17 240.0 5.70 8.00
ADS 170421P00250000 P 04/21/17 250.0 10.50 12.90
ADS 170421P00260000 P 04/21/17 260.0 16.70 19.80
ADS 170421P00270000 P 04/21/17 270.0 25.20 28.20
ADS 170421P00280000 P 04/21/17 280.0 34.50 37.70
ADS 170421P00290000 P 04/21/17 290.0 44.40 47.60
ADS 170421P00300000 P 04/21/17 300.0 54.40 57.60
ADS 170421P00310000 P 04/21/17 310.0 64.40 67.50
ADS 170421P00320000 P 04/21/17 320.0 74.40 77.60
ADS 170421P00330000 P 04/21/17 330.0 84.40 87.60
ADS 170421P00340000 P 04/21/17 340.0 94.20 97.60
ADS 170519C00165000 C 05/19/17 165.0 77.70 81.20
ADS 170519C00170000 C 05/19/17 170.0 72.70 76.00
ADS 170519C00175000 C 05/19/17 175.0 67.70 70.90
ADS 170519C00180000 C 05/19/17 180.0 62.80 66.20
ADS 170519C00185000 C 05/19/17 185.0 57.90 61.20
ADS 170519C00190000 C 05/19/17 190.0 52.90 56.40
ADS 170519C00195000 C 05/19/17 195.0 48.10 51.40
ADS 170519C00200000 C 05/19/17 200.0 43.30 46.60
ADS 170519C00210000 C 05/19/17 210.0 33.90 37.50
ADS 170519C00220000 C 05/19/17 220.0 25.30 28.10
ADS 170519C00230000 C 05/19/17 230.0 18.30 20.30
ADS 170519C00240000 C 05/19/17 240.0 12.30 13.70
ADS 170519C00250000 C 05/19/17 250.0 7.80 8.30
ADS 170519C00260000 C 05/19/17 260.0 4.20 4.70
ADS 170519C00270000 C 05/19/17 270.0 1.75 3.60
ADS 170519C00280000 C 05/19/17 280.0 0.45 1.65
ADS 170519C00290000 C 05/19/17 290.0 0.10 0.65
ADS 170519C00300000 C 05/19/17 300.0 0.00 0.30
ADS 170519C00310000 C 05/19/17 310.0 0.00 0.20
ADS 170519C00320000 C 05/19/17 320.0 0.00 2.15
ADS 170519C00330000 C 05/19/17 330.0 0.00 0.50
ADS 170519C00340000 C 05/19/17 340.0 0.00 0.45
ADS 170519C00350000 C 05/19/17 350.0 0.00 0.50
ADS 170519C00360000 C 05/19/17 360.0 0.00 0.50
ADS 170519P00165000 P 05/19/17 165.0 0.00 0.50
ADS 170519P00170000 P 05/19/17 170.0 0.00 0.20
ADS 170519P00175000 P 05/19/17 175.0 0.00 0.15
ADS 170519P00180000 P 05/19/17 180.0 0.00 0.20
ADS 170519P00185000 P 05/19/17 185.0 0.00 0.30
ADS 170519P00190000 P 05/19/17 190.0 0.05 0.45
ADS 170519P00195000 P 05/19/17 195.0 0.05 0.75
ADS 170519P00200000 P 05/19/17 200.0 0.30 1.45
ADS 170519P00210000 P 05/19/17 210.0 0.75 3.20
ADS 170519P00220000 P 05/19/17 220.0 2.45 4.40
ADS 170519P00230000 P 05/19/17 230.0 4.50 6.70
ADS 170519P00240000 P 05/19/17 240.0 8.00 10.30
ADS 170519P00250000 P 05/19/17 250.0 13.00 15.30
ADS 170519P00260000 P 05/19/17 260.0 19.20 22.00
ADS 170519P00270000 P 05/19/17 270.0 26.90 29.90
ADS 170519P00280000 P 05/19/17 280.0 35.50 38.50
ADS 170519P00290000 P 05/19/17 290.0 44.80 47.50
ADS 170519P00300000 P 05/19/17 300.0 54.30 57.80
ADS 170519P00310000 P 05/19/17 310.0 64.50 67.60
ADS 170519P00320000 P 05/19/17 320.0 74.30 77.70
ADS 170519P00330000 P 05/19/17 330.0 84.30 87.60
ADS 170519P00340000 P 05/19/17 340.0 94.30 97.60
ADS 170519P00350000 P 05/19/17 350.0 104.20 107.60
ADS 170519P00360000 P 05/19/17 360.0 114.40 117.60
ADS 170616C00105000 C 06/16/17 105.0 137.70 140.80
ADS 170616C00110000 C 06/16/17 110.0 132.70 136.10
ADS 170616C00115000 C 06/16/17 115.0 127.70 130.90
ADS 170616C00120000 C 06/16/17 120.0 122.80 125.90
ADS 170616C00125000 C 06/16/17 125.0 117.80 121.10
ADS 170616C00130000 C 06/16/17 130.0 112.80 116.10
ADS 170616C00135000 C 06/16/17 135.0 107.80 110.90
ADS 170616C00140000 C 06/16/17 140.0 102.70 105.90
ADS 170616C00145000 C 06/16/17 145.0 97.70 100.90
ADS 170616C00150000 C 06/16/17 150.0 92.70 96.00
ADS 170616C00155000 C 06/16/17 155.0 87.70 91.00
ADS 170616C00160000 C 06/16/17 160.0 82.70 85.80
ADS 170616C00165000 C 06/16/17 165.0 77.70 81.00
ADS 170616C00170000 C 06/16/17 170.0 72.70 76.10
ADS 170616C00175000 C 06/16/17 175.0 67.90 71.20
ADS 170616C00180000 C 06/16/17 180.0 62.90 66.30
ADS 170616C00185000 C 06/16/17 185.0 58.10 61.20
ADS 170616C00190000 C 06/16/17 190.0 53.30 56.40
ADS 170616C00195000 C 06/16/17 195.0 48.50 51.90
ADS 170616C00200000 C 06/16/17 200.0 43.90 47.30
ADS 170616C00210000 C 06/16/17 210.0 35.20 38.20
ADS 170616C00220000 C 06/16/17 220.0 27.80 29.60
ADS 170616C00230000 C 06/16/17 230.0 20.40 22.00
ADS 170616C00240000 C 06/16/17 240.0 14.10 15.50
ADS 170616C00250000 C 06/16/17 250.0 9.10 10.00
ADS 170616C00260000 C 06/16/17 260.0 5.10 6.30
ADS 170616C00270000 C 06/16/17 270.0 2.75 4.70
ADS 170616C00280000 C 06/16/17 280.0 0.70 3.20
ADS 170616C00290000 C 06/16/17 290.0 0.50 1.85
ADS 170616C00300000 C 06/16/17 300.0 0.15 0.90
ADS 170616C00310000 C 06/16/17 310.0 0.05 0.40
ADS 170616C00320000 C 06/16/17 320.0 0.00 0.20
ADS 170616P00105000 P 06/16/17 105.0 0.00 0.25
ADS 170616P00110000 P 06/16/17 110.0 0.00 0.30
ADS 170616P00115000 P 06/16/17 115.0 0.00 0.30
ADS 170616P00120000 P 06/16/17 120.0 0.00 0.35
ADS 170616P00125000 P 06/16/17 125.0 0.00 0.40
ADS 170616P00130000 P 06/16/17 130.0 0.00 0.50
ADS 170616P00135000 P 06/16/17 135.0 0.00 0.50
ADS 170616P00140000 P 06/16/17 140.0 0.00 0.50
ADS 170616P00145000 P 06/16/17 145.0 0.00 0.50
ADS 170616P00150000 P 06/16/17 150.0 0.00 0.15
ADS 170616P00155000 P 06/16/17 155.0 0.00 0.15
ADS 170616P00160000 P 06/16/17 160.0 0.00 0.20
ADS 170616P00165000 P 06/16/17 165.0 0.05 0.25
ADS 170616P00170000 P 06/16/17 170.0 0.05 0.35
ADS 170616P00175000 P 06/16/17 175.0 0.10 0.50
ADS 170616P00180000 P 06/16/17 180.0 0.15 0.90
ADS 170616P00185000 P 06/16/17 185.0 0.35 1.10
ADS 170616P00190000 P 06/16/17 190.0 0.55 1.65
ADS 170616P00195000 P 06/16/17 195.0 0.85 2.30
ADS 170616P00200000 P 06/16/17 200.0 1.25 2.00
ADS 170616P00210000 P 06/16/17 210.0 2.15 3.70
ADS 170616P00220000 P 06/16/17 220.0 3.70 5.60
ADS 170616P00230000 P 06/16/17 230.0 6.00 8.10
ADS 170616P00240000 P 06/16/17 240.0 9.70 12.00
ADS 170616P00250000 P 06/16/17 250.0 14.50 17.00
ADS 170616P00260000 P 06/16/17 260.0 20.70 23.60
ADS 170616P00270000 P 06/16/17 270.0 28.20 30.80
ADS 170616P00280000 P 06/16/17 280.0 36.30 39.20
ADS 170616P00290000 P 06/16/17 290.0 45.50 48.20
ADS 170616P00300000 P 06/16/17 300.0 54.80 57.80
ADS 170616P00310000 P 06/16/17 310.0 64.40 67.60
ADS 170616P00320000 P 06/16/17 320.0 74.40 77.60
ADS 170915C00120000 C 09/15/17 120.0 122.90 126.10
ADS 170915C00125000 C 09/15/17 125.0 117.90 121.20
ADS 170915C00130000 C 09/15/17 130.0 113.00 116.10
ADS 170915C00135000 C 09/15/17 135.0 108.00 111.40
ADS 170915C00140000 C 09/15/17 140.0 103.00 106.60
ADS 170915C00145000 C 09/15/17 145.0 98.00 101.60
ADS 170915C00150000 C 09/15/17 150.0 93.10 96.80
ADS 170915C00155000 C 09/15/17 155.0 88.30 92.00
ADS 170915C00160000 C 09/15/17 160.0 83.50 87.00
ADS 170915C00165000 C 09/15/17 165.0 78.60 82.20
ADS 170915C00170000 C 09/15/17 170.0 73.90 77.20
ADS 170915C00175000 C 09/15/17 175.0 69.20 72.30
ADS 170915C00180000 C 09/15/17 180.0 64.60 67.80
ADS 170915C00185000 C 09/15/17 185.0 60.10 63.60
ADS 170915C00190000 C 09/15/17 190.0 55.60 58.90
ADS 170915C00195000 C 09/15/17 195.0 51.20 54.20
ADS 170915C00200000 C 09/15/17 200.0 46.90 50.40
ADS 170915C00210000 C 09/15/17 210.0 39.40 42.40
ADS 170915C00220000 C 09/15/17 220.0 31.60 34.30
ADS 170915C00230000 C 09/15/17 230.0 25.70 27.60
ADS 170915C00240000 C 09/15/17 240.0 19.60 21.80
ADS 170915C00250000 C 09/15/17 250.0 14.60 16.50
ADS 170915C00260000 C 09/15/17 260.0 10.40 12.20
ADS 170915C00270000 C 09/15/17 270.0 7.20 9.10
ADS 170915C00280000 C 09/15/17 280.0 4.90 6.90
ADS 170915C00290000 C 09/15/17 290.0 3.20 5.20
ADS 170915C00300000 C 09/15/17 300.0 0.90 3.80
ADS 170915C00310000 C 09/15/17 310.0 0.45 3.60
ADS 170915C00320000 C 09/15/17 320.0 0.15 3.00
ADS 170915C00330000 C 09/15/17 330.0 0.10 2.60
ADS 170915C00340000 C 09/15/17 340.0 0.00 2.05
ADS 170915P00120000 P 09/15/17 120.0 0.00 1.40
ADS 170915P00125000 P 09/15/17 125.0 0.00 1.55
ADS 170915P00130000 P 09/15/17 130.0 0.00 1.80
ADS 170915P00135000 P 09/15/17 135.0 0.05 2.05
ADS 170915P00140000 P 09/15/17 140.0 0.10 2.25
ADS 170915P00145000 P 09/15/17 145.0 0.00 2.45
ADS 170915P00150000 P 09/15/17 150.0 0.15 2.75
ADS 170915P00155000 P 09/15/17 155.0 0.00 3.00
ADS 170915P00160000 P 09/15/17 160.0 0.70 3.00
ADS 170915P00165000 P 09/15/17 165.0 0.10 3.40
ADS 170915P00170000 P 09/15/17 170.0 0.25 3.70
ADS 170915P00175000 P 09/15/17 175.0 0.65 4.00
ADS 170915P00180000 P 09/15/17 180.0 0.90 4.30
ADS 170915P00185000 P 09/15/17 185.0 1.35 4.80
ADS 170915P00190000 P 09/15/17 190.0 1.15 5.00
ADS 170915P00195000 P 09/15/17 195.0 3.20 5.50
ADS 170915P00200000 P 09/15/17 200.0 4.00 5.10
ADS 170915P00210000 P 09/15/17 210.0 5.90 8.30
ADS 170915P00220000 P 09/15/17 220.0 8.30 10.40
ADS 170915P00230000 P 09/15/17 230.0 11.60 14.10
ADS 170915P00240000 P 09/15/17 240.0 15.80 18.40
ADS 170915P00250000 P 09/15/17 250.0 20.60 23.20
ADS 170915P00260000 P 09/15/17 260.0 26.30 28.50
ADS 170915P00270000 P 09/15/17 270.0 33.00 35.60
ADS 170915P00280000 P 09/15/17 280.0 40.30 43.00
ADS 170915P00290000 P 09/15/17 290.0 48.30 51.20
ADS 170915P00300000 P 09/15/17 300.0 56.70 59.80
ADS 170915P00310000 P 09/15/17 310.0 65.90 68.80
ADS 170915P00320000 P 09/15/17 320.0 75.70 78.20
ADS 170915P00330000 P 09/15/17 330.0 84.70 88.00
ADS 170915P00340000 P 09/15/17 340.0 94.60 97.80
ADS 180119C00105000 C 01/19/18 105.0 138.30 141.50
ADS 180119C00110000 C 01/19/18 110.0 133.40 136.90
ADS 180119C00115000 C 01/19/18 115.0 128.40 132.00
ADS 180119C00120000 C 01/19/18 120.0 123.40 127.00
ADS 180119C00125000 C 01/19/18 125.0 118.50 122.50
ADS 180119C00130000 C 01/19/18 130.0 113.50 117.40
ADS 180119C00135000 C 01/19/18 135.0 108.60 112.50
ADS 180119C00140000 C 01/19/18 140.0 103.80 107.80
ADS 180119C00145000 C 01/19/18 145.0 98.80 103.00
ADS 180119C00150000 C 01/19/18 150.0 94.10 98.20
ADS 180119C00155000 C 01/19/18 155.0 89.40 93.40
ADS 180119C00160000 C 01/19/18 160.0 84.80 88.60
ADS 180119C00165000 C 01/19/18 165.0 80.30 84.10
ADS 180119C00170000 C 01/19/18 170.0 75.80 79.60
ADS 180119C00175000 C 01/19/18 175.0 71.50 74.90
ADS 180119C00180000 C 01/19/18 180.0 67.20 70.40
ADS 180119C00185000 C 01/19/18 185.0 62.90 66.00
ADS 180119C00190000 C 01/19/18 190.0 58.70 62.40
ADS 180119C00195000 C 01/19/18 195.0 54.70 58.20
ADS 180119C00200000 C 01/19/18 200.0 50.80 54.40
ADS 180119C00210000 C 01/19/18 210.0 43.30 46.70
ADS 180119C00220000 C 01/19/18 220.0 37.50 39.90
ADS 180119C00230000 C 01/19/18 230.0 31.00 33.80
ADS 180119C00240000 C 01/19/18 240.0 25.20 28.30
ADS 180119C00250000 C 01/19/18 250.0 20.20 23.20
ADS 180119C00260000 C 01/19/18 260.0 15.80 19.10
ADS 180119C00270000 C 01/19/18 270.0 12.30 15.50
ADS 180119C00280000 C 01/19/18 280.0 9.30 12.40
ADS 180119C00290000 C 01/19/18 290.0 7.00 9.80
ADS 180119C00300000 C 01/19/18 300.0 5.20 7.80
ADS 180119C00310000 C 01/19/18 310.0 3.80 7.00
ADS 180119C00320000 C 01/19/18 320.0 2.50 4.70
ADS 180119C00330000 C 01/19/18 330.0 0.80 5.50
ADS 180119C00340000 C 01/19/18 340.0 1.30 5.00
ADS 180119C00350000 C 01/19/18 350.0 0.90 4.20
ADS 180119C00360000 C 01/19/18 360.0 0.40 3.40
ADS 180119P00105000 P 01/19/18 105.0 0.00 1.30
ADS 180119P00110000 P 01/19/18 110.0 0.00 2.40
ADS 180119P00115000 P 01/19/18 115.0 0.00 2.65
ADS 180119P00120000 P 01/19/18 120.0 0.10 3.00
ADS 180119P00125000 P 01/19/18 125.0 0.20 3.20
ADS 180119P00130000 P 01/19/18 130.0 0.40 3.60
ADS 180119P00135000 P 01/19/18 135.0 0.60 4.00
ADS 180119P00140000 P 01/19/18 140.0 0.25 4.40
ADS 180119P00145000 P 01/19/18 145.0 1.10 4.70
ADS 180119P00150000 P 01/19/18 150.0 1.45 5.00
ADS 180119P00155000 P 01/19/18 155.0 1.80 5.50
ADS 180119P00160000 P 01/19/18 160.0 2.05 3.60
ADS 180119P00165000 P 01/19/18 165.0 1.00 5.50
ADS 180119P00170000 P 01/19/18 170.0 2.90 6.30
ADS 180119P00175000 P 01/19/18 175.0 1.90 5.20
ADS 180119P00180000 P 01/19/18 180.0 2.65 5.40
ADS 180119P00185000 P 01/19/18 185.0 5.10 6.10
ADS 180119P00190000 P 01/19/18 190.0 5.80 7.80
ADS 180119P00195000 P 01/19/18 195.0 6.80 8.80
ADS 180119P00200000 P 01/19/18 200.0 7.80 10.00
ADS 180119P00210000 P 01/19/18 210.0 10.10 13.30
ADS 180119P00220000 P 01/19/18 220.0 12.90 17.00
ADS 180119P00230000 P 01/19/18 230.0 17.20 20.80
ADS 180119P00240000 P 01/19/18 240.0 21.40 24.90
ADS 180119P00250000 P 01/19/18 250.0 26.50 29.70
ADS 180119P00260000 P 01/19/18 260.0 32.30 35.30
ADS 180119P00270000 P 01/19/18 270.0 38.40 41.60
ADS 180119P00280000 P 01/19/18 280.0 45.10 48.40
ADS 180119P00290000 P 01/19/18 290.0 52.50 56.00
ADS 180119P00300000 P 01/19/18 300.0 60.50 64.00
ADS 180119P00310000 P 01/19/18 310.0 68.80 72.30
ADS 180119P00320000 P 01/19/18 320.0 77.50 81.30
ADS 180119P00330000 P 01/19/18 330.0 86.50 90.40
ADS 180119P00340000 P 01/19/18 340.0 95.70 99.50
ADS 180119P00350000 P 01/19/18 350.0 105.50 109.30
ADS 180119P00360000 P 01/19/18 360.0 114.80 118.80
ADS 190118C00110000 C 01/18/19 110.0 134.40 138.40
ADS 190118C00115000 C 01/18/19 115.0 129.90 133.50
ADS 190118C00120000 C 01/18/19 120.0 125.50 129.50
ADS 190118C00125000 C 01/18/19 125.0 121.00 124.80
ADS 190118C00130000 C 01/18/19 130.0 116.70 120.30
ADS 190118C00135000 C 01/18/19 135.0 112.40 115.90
ADS 190118C00140000 C 01/18/19 140.0 108.10 111.50
ADS 190118C00145000 C 01/18/19 145.0 102.50 107.30
ADS 190118C00150000 C 01/18/19 150.0 99.80 103.40
ADS 190118C00155000 C 01/18/19 155.0 95.70 99.30
ADS 190118C00160000 C 01/18/19 160.0 91.70 95.10
ADS 190118C00165000 C 01/18/19 165.0 87.70 91.30
ADS 190118C00170000 C 01/18/19 170.0 83.90 86.50
ADS 190118C00175000 C 01/18/19 175.0 80.10 82.50
ADS 190118C00180000 C 01/18/19 180.0 76.40 79.00
ADS 190118C00185000 C 01/18/19 185.0 72.80 75.50
ADS 190118C00190000 C 01/18/19 190.0 69.30 72.90
ADS 190118C00195000 C 01/18/19 195.0 65.80 68.50
ADS 190118C00200000 C 01/18/19 200.0 62.50 65.50
ADS 190118C00210000 C 01/18/19 210.0 56.10 59.00
ADS 190118C00220000 C 01/18/19 220.0 50.10 53.30
ADS 190118C00230000 C 01/18/19 230.0 44.70 47.30
ADS 190118C00240000 C 01/18/19 240.0 39.50 42.50
ADS 190118C00250000 C 01/18/19 250.0 34.80 37.50
ADS 190118C00260000 C 01/18/19 260.0 30.50 33.50
ADS 190118C00270000 C 01/18/19 270.0 26.60 29.50
ADS 190118C00280000 C 01/18/19 280.0 23.00 26.40
ADS 190118C00290000 C 01/18/19 290.0 19.80 23.10
ADS 190118C00300000 C 01/18/19 300.0 17.00 20.20
ADS 190118C00310000 C 01/18/19 310.0 14.40 17.60
ADS 190118C00320000 C 01/18/19 320.0 12.20 15.40
ADS 190118C00330000 C 01/18/19 330.0 10.20 14.00
ADS 190118C00340000 C 01/18/19 340.0 8.20 12.20
ADS 190118C00350000 C 01/18/19 350.0 6.60 10.70
ADS 190118C00360000 C 01/18/19 360.0 5.20 9.50
ADS 190118C00370000 C 01/18/19 370.0 3.90 7.10
ADS 190118P00110000 P 01/18/19 110.0 0.20 5.00
ADS 190118P00115000 P 01/18/19 115.0 0.40 5.00
ADS 190118P00120000 P 01/18/19 120.0 2.40 5.70
ADS 190118P00125000 P 01/18/19 125.0 2.90 6.20
ADS 190118P00130000 P 01/18/19 130.0 3.50 6.80
ADS 190118P00135000 P 01/18/19 135.0 4.10 7.30
ADS 190118P00140000 P 01/18/19 140.0 4.70 8.00
ADS 190118P00145000 P 01/18/19 145.0 5.20 8.50
ADS 190118P00150000 P 01/18/19 150.0 4.50 9.00
ADS 190118P00155000 P 01/18/19 155.0 5.10 9.50
ADS 190118P00160000 P 01/18/19 160.0 7.60 9.80
ADS 190118P00165000 P 01/18/19 165.0 6.60 11.00
ADS 190118P00170000 P 01/18/19 170.0 9.50 11.80
ADS 190118P00175000 P 01/18/19 175.0 9.00 13.50
ADS 190118P00180000 P 01/18/19 180.0 10.10 14.50
ADS 190118P00185000 P 01/18/19 185.0 11.50 16.00
ADS 190118P00190000 P 01/18/19 190.0 14.20 17.50
ADS 190118P00195000 P 01/18/19 195.0 15.50 19.00
ADS 190118P00200000 P 01/18/19 200.0 17.20 20.50
ADS 190118P00210000 P 01/18/19 210.0 19.50 23.50
ADS 190118P00220000 P 01/18/19 220.0 24.50 27.80
ADS 190118P00230000 P 01/18/19 230.0 28.90 32.00
ADS 190118P00240000 P 01/18/19 240.0 33.00 36.50
ADS 190118P00250000 P 01/18/19 250.0 38.50 41.60
ADS 190118P00260000 P 01/18/19 260.0 43.90 47.10
ADS 190118P00270000 P 01/18/19 270.0 49.70 53.00
ADS 190118P00280000 P 01/18/19 280.0 56.00 59.30
ADS 190118P00290000 P 01/18/19 290.0 62.50 65.90
ADS 190118P00300000 P 01/18/19 300.0 70.00 73.00
ADS 190118P00310000 P 01/18/19 310.0 77.10 80.40
ADS 190118P00320000 P 01/18/19 320.0 85.10 87.80
ADS 190118P00330000 P 01/18/19 330.0 92.00 96.10
ADS 190118P00340000 P 01/18/19 340.0 101.50 104.40
ADS 190118P00350000 P 01/18/19 350.0 110.00 113.00
ADS 190118P00360000 P 01/18/19 360.0 118.50 121.80
ADS 190118P00370000 P 01/18/19 370.0 127.50 130.80

OPRA data is delayed 15 minutes.