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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 170317C00110000 C 03/17/17 110.0 132.50 136.60
ADS 170317C00115000 C 03/17/17 115.0 127.50 131.70
ADS 170317C00120000 C 03/17/17 120.0 122.50 126.70
ADS 170317C00125000 C 03/17/17 125.0 117.80 120.60
ADS 170317C00130000 C 03/17/17 130.0 112.80 115.60
ADS 170317C00135000 C 03/17/17 135.0 107.80 111.50
ADS 170317C00140000 C 03/17/17 140.0 102.70 106.50
ADS 170317C00145000 C 03/17/17 145.0 97.80 100.60
ADS 170317C00150000 C 03/17/17 150.0 92.70 96.40
ADS 170317C00155000 C 03/17/17 155.0 87.80 91.30
ADS 170317C00160000 C 03/17/17 160.0 82.80 86.10
ADS 170317C00165000 C 03/17/17 165.0 77.80 81.50
ADS 170317C00170000 C 03/17/17 170.0 72.70 76.30
ADS 170317C00175000 C 03/17/17 175.0 67.80 71.30
ADS 170317C00180000 C 03/17/17 180.0 62.80 66.00
ADS 170317C00185000 C 03/17/17 185.0 57.80 60.70
ADS 170317C00190000 C 03/17/17 190.0 52.70 55.70
ADS 170317C00195000 C 03/17/17 195.0 47.90 50.80
ADS 170317C00200000 C 03/17/17 200.0 43.90 45.00
ADS 170317C00210000 C 03/17/17 210.0 33.10 35.90
ADS 170317C00220000 C 03/17/17 220.0 23.10 26.30
ADS 170317C00230000 C 03/17/17 230.0 15.20 16.40
ADS 170317C00240000 C 03/17/17 240.0 8.00 8.60
ADS 170317C00250000 C 03/17/17 250.0 2.90 3.40
ADS 170317C00260000 C 03/17/17 260.0 0.80 1.00
ADS 170317C00270000 C 03/17/17 270.0 0.05 0.40
ADS 170317C00280000 C 03/17/17 280.0 0.00 0.40
ADS 170317C00290000 C 03/17/17 290.0 0.00 0.40
ADS 170317C00300000 C 03/17/17 300.0 0.00 0.35
ADS 170317C00310000 C 03/17/17 310.0 0.00 0.30
ADS 170317P00110000 P 03/17/17 110.0 0.00 0.25
ADS 170317P00115000 P 03/17/17 115.0 0.00 0.25
ADS 170317P00120000 P 03/17/17 120.0 0.00 0.25
ADS 170317P00125000 P 03/17/17 125.0 0.00 0.25
ADS 170317P00130000 P 03/17/17 130.0 0.00 0.25
ADS 170317P00135000 P 03/17/17 135.0 0.00 0.05
ADS 170317P00140000 P 03/17/17 140.0 0.00 0.25
ADS 170317P00145000 P 03/17/17 145.0 0.00 0.25
ADS 170317P00150000 P 03/17/17 150.0 0.00 0.25
ADS 170317P00155000 P 03/17/17 155.0 0.00 0.25
ADS 170317P00160000 P 03/17/17 160.0 0.00 0.25
ADS 170317P00165000 P 03/17/17 165.0 0.00 0.25
ADS 170317P00170000 P 03/17/17 170.0 0.00 0.25
ADS 170317P00175000 P 03/17/17 175.0 0.00 0.30
ADS 170317P00180000 P 03/17/17 180.0 0.00 0.30
ADS 170317P00185000 P 03/17/17 185.0 0.00 0.30
ADS 170317P00190000 P 03/17/17 190.0 0.00 0.45
ADS 170317P00195000 P 03/17/17 195.0 0.00 0.45
ADS 170317P00200000 P 03/17/17 200.0 0.00 0.45
ADS 170317P00210000 P 03/17/17 210.0 0.10 0.25
ADS 170317P00220000 P 03/17/17 220.0 0.25 1.35
ADS 170317P00230000 P 03/17/17 230.0 1.05 1.50
ADS 170317P00240000 P 03/17/17 240.0 3.20 3.80
ADS 170317P00250000 P 03/17/17 250.0 8.00 9.40
ADS 170317P00260000 P 03/17/17 260.0 15.50 16.90
ADS 170317P00270000 P 03/17/17 270.0 24.30 27.30
ADS 170317P00280000 P 03/17/17 280.0 34.20 37.00
ADS 170317P00290000 P 03/17/17 290.0 44.00 47.40
ADS 170317P00300000 P 03/17/17 300.0 54.00 57.50
ADS 170317P00310000 P 03/17/17 310.0 64.10 67.40
ADS 170421C00115000 C 04/21/17 115.0 127.50 132.00
ADS 170421C00120000 C 04/21/17 120.0 122.50 126.20
ADS 170421C00125000 C 04/21/17 125.0 117.60 121.30
ADS 170421C00130000 C 04/21/17 130.0 112.60 116.10
ADS 170421C00135000 C 04/21/17 135.0 107.50 111.70
ADS 170421C00140000 C 04/21/17 140.0 102.50 106.70
ADS 170421C00145000 C 04/21/17 145.0 97.50 101.20
ADS 170421C00150000 C 04/21/17 150.0 92.70 96.40
ADS 170421C00155000 C 04/21/17 155.0 87.70 91.80
ADS 170421C00160000 C 04/21/17 160.0 82.70 86.10
ADS 170421C00165000 C 04/21/17 165.0 77.80 81.40
ADS 170421C00170000 C 04/21/17 170.0 72.70 75.90
ADS 170421C00175000 C 04/21/17 175.0 67.90 71.40
ADS 170421C00180000 C 04/21/17 180.0 63.00 66.00
ADS 170421C00185000 C 04/21/17 185.0 58.10 61.70
ADS 170421C00190000 C 04/21/17 190.0 53.20 56.90
ADS 170421C00195000 C 04/21/17 195.0 48.30 52.00
ADS 170421C00200000 C 04/21/17 200.0 43.60 47.30
ADS 170421C00210000 C 04/21/17 210.0 34.70 37.90
ADS 170421C00220000 C 04/21/17 220.0 25.80 28.60
ADS 170421C00230000 C 04/21/17 230.0 18.70 20.90
ADS 170421C00240000 C 04/21/17 240.0 12.60 14.00
ADS 170421C00250000 C 04/21/17 250.0 7.60 8.70
ADS 170421C00260000 C 04/21/17 260.0 4.30 5.10
ADS 170421C00270000 C 04/21/17 270.0 2.20 3.50
ADS 170421C00280000 C 04/21/17 280.0 0.35 2.90
ADS 170421C00290000 C 04/21/17 290.0 0.10 2.25
ADS 170421C00300000 C 04/21/17 300.0 0.00 1.90
ADS 170421C00310000 C 04/21/17 310.0 0.00 1.75
ADS 170421C00320000 C 04/21/17 320.0 0.00 1.75
ADS 170421C00330000 C 04/21/17 330.0 0.00 1.65
ADS 170421C00340000 C 04/21/17 340.0 0.00 1.75
ADS 170421P00115000 P 04/21/17 115.0 0.00 2.15
ADS 170421P00120000 P 04/21/17 120.0 0.00 1.65
ADS 170421P00125000 P 04/21/17 125.0 0.00 1.70
ADS 170421P00130000 P 04/21/17 130.0 0.00 1.70
ADS 170421P00135000 P 04/21/17 135.0 0.00 1.70
ADS 170421P00140000 P 04/21/17 140.0 0.00 1.65
ADS 170421P00145000 P 04/21/17 145.0 0.00 1.65
ADS 170421P00150000 P 04/21/17 150.0 0.00 1.70
ADS 170421P00155000 P 04/21/17 155.0 0.00 2.10
ADS 170421P00160000 P 04/21/17 160.0 0.00 1.70
ADS 170421P00165000 P 04/21/17 165.0 0.00 1.70
ADS 170421P00170000 P 04/21/17 170.0 0.00 1.75
ADS 170421P00175000 P 04/21/17 175.0 0.00 1.80
ADS 170421P00180000 P 04/21/17 180.0 0.00 1.80
ADS 170421P00185000 P 04/21/17 185.0 0.00 2.00
ADS 170421P00190000 P 04/21/17 190.0 0.00 2.05
ADS 170421P00195000 P 04/21/17 195.0 0.05 2.30
ADS 170421P00200000 P 04/21/17 200.0 0.20 2.50
ADS 170421P00210000 P 04/21/17 210.0 1.15 1.60
ADS 170421P00220000 P 04/21/17 220.0 1.95 4.40
ADS 170421P00230000 P 04/21/17 230.0 4.60 5.60
ADS 170421P00240000 P 04/21/17 240.0 7.90 8.80
ADS 170421P00250000 P 04/21/17 250.0 12.90 15.20
ADS 170421P00260000 P 04/21/17 260.0 18.80 21.80
ADS 170421P00270000 P 04/21/17 270.0 26.50 29.50
ADS 170421P00280000 P 04/21/17 280.0 35.10 38.40
ADS 170421P00290000 P 04/21/17 290.0 44.00 47.90
ADS 170421P00300000 P 04/21/17 300.0 53.80 57.50
ADS 170421P00310000 P 04/21/17 310.0 63.80 67.30
ADS 170421P00320000 P 04/21/17 320.0 73.50 77.40
ADS 170421P00330000 P 04/21/17 330.0 83.50 87.30
ADS 170421P00340000 P 04/21/17 340.0 93.70 97.30
ADS 170616C00105000 C 06/16/17 105.0 137.90 141.30
ADS 170616C00110000 C 06/16/17 110.0 133.00 136.40
ADS 170616C00115000 C 06/16/17 115.0 127.70 131.10
ADS 170616C00120000 C 06/16/17 120.0 122.90 126.50
ADS 170616C00125000 C 06/16/17 125.0 118.00 121.40
ADS 170616C00130000 C 06/16/17 130.0 112.90 116.50
ADS 170616C00135000 C 06/16/17 135.0 107.70 111.10
ADS 170616C00140000 C 06/16/17 140.0 102.90 106.40
ADS 170616C00145000 C 06/16/17 145.0 97.90 101.10
ADS 170616C00150000 C 06/16/17 150.0 92.90 96.80
ADS 170616C00155000 C 06/16/17 155.0 87.90 91.80
ADS 170616C00160000 C 06/16/17 160.0 83.20 86.80
ADS 170616C00165000 C 06/16/17 165.0 78.20 82.00
ADS 170616C00170000 C 06/16/17 170.0 73.10 77.00
ADS 170616C00175000 C 06/16/17 175.0 68.50 72.10
ADS 170616C00180000 C 06/16/17 180.0 63.70 67.30
ADS 170616C00185000 C 06/16/17 185.0 59.20 62.50
ADS 170616C00190000 C 06/16/17 190.0 54.20 57.30
ADS 170616C00195000 C 06/16/17 195.0 49.50 53.20
ADS 170616C00200000 C 06/16/17 200.0 45.30 48.40
ADS 170616C00210000 C 06/16/17 210.0 37.00 39.40
ADS 170616C00220000 C 06/16/17 220.0 29.70 31.10
ADS 170616C00230000 C 06/16/17 230.0 22.80 24.10
ADS 170616C00240000 C 06/16/17 240.0 16.60 17.60
ADS 170616C00250000 C 06/16/17 250.0 11.50 12.50
ADS 170616C00260000 C 06/16/17 260.0 7.70 9.30
ADS 170616C00270000 C 06/16/17 270.0 4.90 5.70
ADS 170616C00280000 C 06/16/17 280.0 2.80 4.20
ADS 170616C00290000 C 06/16/17 290.0 1.35 2.85
ADS 170616C00300000 C 06/16/17 300.0 0.55 2.30
ADS 170616C00310000 C 06/16/17 310.0 0.15 1.05
ADS 170616C00320000 C 06/16/17 320.0 0.05 1.20
ADS 170616P00105000 P 06/16/17 105.0 0.00 0.35
ADS 170616P00110000 P 06/16/17 110.0 0.00 0.40
ADS 170616P00115000 P 06/16/17 115.0 0.00 0.45
ADS 170616P00120000 P 06/16/17 120.0 0.00 0.55
ADS 170616P00125000 P 06/16/17 125.0 0.00 0.65
ADS 170616P00130000 P 06/16/17 130.0 0.00 0.70
ADS 170616P00135000 P 06/16/17 135.0 0.00 0.85
ADS 170616P00140000 P 06/16/17 140.0 0.00 1.00
ADS 170616P00145000 P 06/16/17 145.0 0.00 1.20
ADS 170616P00150000 P 06/16/17 150.0 0.00 1.40
ADS 170616P00155000 P 06/16/17 155.0 0.00 1.55
ADS 170616P00160000 P 06/16/17 160.0 0.05 1.60
ADS 170616P00165000 P 06/16/17 165.0 0.10 1.80
ADS 170616P00170000 P 06/16/17 170.0 0.20 2.00
ADS 170616P00175000 P 06/16/17 175.0 0.25 2.30
ADS 170616P00180000 P 06/16/17 180.0 0.80 2.25
ADS 170616P00185000 P 06/16/17 185.0 0.65 2.85
ADS 170616P00190000 P 06/16/17 190.0 0.95 3.10
ADS 170616P00195000 P 06/16/17 195.0 1.30 3.20
ADS 170616P00200000 P 06/16/17 200.0 0.95 3.20
ADS 170616P00210000 P 06/16/17 210.0 3.40 4.70
ADS 170616P00220000 P 06/16/17 220.0 5.40 6.00
ADS 170616P00230000 P 06/16/17 230.0 8.20 9.00
ADS 170616P00240000 P 06/16/17 240.0 11.80 12.60
ADS 170616P00250000 P 06/16/17 250.0 16.80 17.50
ADS 170616P00260000 P 06/16/17 260.0 22.60 25.40
ADS 170616P00270000 P 06/16/17 270.0 29.40 32.60
ADS 170616P00280000 P 06/16/17 280.0 37.40 40.40
ADS 170616P00290000 P 06/16/17 290.0 46.00 49.00
ADS 170616P00300000 P 06/16/17 300.0 54.70 58.50
ADS 170616P00310000 P 06/16/17 310.0 64.30 67.90
ADS 170616P00320000 P 06/16/17 320.0 74.50 77.70
ADS 170915C00120000 C 09/15/17 120.0 122.90 126.60
ADS 170915C00125000 C 09/15/17 125.0 117.90 121.70
ADS 170915C00130000 C 09/15/17 130.0 113.10 117.00
ADS 170915C00135000 C 09/15/17 135.0 108.10 111.90
ADS 170915C00140000 C 09/15/17 140.0 103.30 107.00
ADS 170915C00145000 C 09/15/17 145.0 98.50 102.20
ADS 170915C00150000 C 09/15/17 150.0 93.70 97.50
ADS 170915C00155000 C 09/15/17 155.0 88.90 92.40
ADS 170915C00160000 C 09/15/17 160.0 84.10 87.80
ADS 170915C00165000 C 09/15/17 165.0 79.50 82.60
ADS 170915C00170000 C 09/15/17 170.0 74.90 78.40
ADS 170915C00175000 C 09/15/17 175.0 70.30 73.40
ADS 170915C00180000 C 09/15/17 180.0 65.70 69.10
ADS 170915C00185000 C 09/15/17 185.0 61.50 64.60
ADS 170915C00190000 C 09/15/17 190.0 57.10 60.10
ADS 170915C00195000 C 09/15/17 195.0 52.90 55.50
ADS 170915C00200000 C 09/15/17 200.0 48.70 51.30
ADS 170915C00210000 C 09/15/17 210.0 40.70 43.30
ADS 170915C00220000 C 09/15/17 220.0 34.20 36.00
ADS 170915C00230000 C 09/15/17 230.0 27.50 29.70
ADS 170915C00240000 C 09/15/17 240.0 22.00 24.10
ADS 170915C00250000 C 09/15/17 250.0 16.60 18.50
ADS 170915C00260000 C 09/15/17 260.0 12.80 14.20
ADS 170915C00270000 C 09/15/17 270.0 9.20 10.90
ADS 170915C00280000 C 09/15/17 280.0 6.50 8.10
ADS 170915C00290000 C 09/15/17 290.0 4.40 6.40
ADS 170915C00300000 C 09/15/17 300.0 2.50 4.50
ADS 170915C00310000 C 09/15/17 310.0 1.55 3.10
ADS 170915C00320000 C 09/15/17 320.0 0.80 3.40
ADS 170915C00330000 C 09/15/17 330.0 0.00 2.65
ADS 170915C00340000 C 09/15/17 340.0 0.10 2.10
ADS 170915P00120000 P 09/15/17 120.0 0.00 1.50
ADS 170915P00125000 P 09/15/17 125.0 0.05 1.70
ADS 170915P00130000 P 09/15/17 130.0 0.20 1.80
ADS 170915P00135000 P 09/15/17 135.0 0.25 2.00
ADS 170915P00140000 P 09/15/17 140.0 0.40 2.20
ADS 170915P00145000 P 09/15/17 145.0 0.55 2.45
ADS 170915P00150000 P 09/15/17 150.0 0.80 2.70
ADS 170915P00155000 P 09/15/17 155.0 0.40 3.00
ADS 170915P00160000 P 09/15/17 160.0 1.10 3.30
ADS 170915P00165000 P 09/15/17 165.0 1.50 3.70
ADS 170915P00170000 P 09/15/17 170.0 1.80 4.10
ADS 170915P00175000 P 09/15/17 175.0 1.65 4.60
ADS 170915P00180000 P 09/15/17 180.0 2.60 5.10
ADS 170915P00185000 P 09/15/17 185.0 1.70 5.00
ADS 170915P00190000 P 09/15/17 190.0 3.70 4.70
ADS 170915P00195000 P 09/15/17 195.0 4.30 6.60
ADS 170915P00200000 P 09/15/17 200.0 5.10 6.70
ADS 170915P00210000 P 09/15/17 210.0 7.20 9.50
ADS 170915P00220000 P 09/15/17 220.0 10.10 12.10
ADS 170915P00230000 P 09/15/17 230.0 13.10 16.00
ADS 170915P00240000 P 09/15/17 240.0 17.10 19.50
ADS 170915P00250000 P 09/15/17 250.0 21.90 25.00
ADS 170915P00260000 P 09/15/17 260.0 27.80 30.50
ADS 170915P00270000 P 09/15/17 270.0 34.50 37.00
ADS 170915P00280000 P 09/15/17 280.0 41.30 44.20
ADS 170915P00290000 P 09/15/17 290.0 49.10 51.90
ADS 170915P00300000 P 09/15/17 300.0 57.30 60.40
ADS 170915P00310000 P 09/15/17 310.0 66.30 69.40
ADS 170915P00320000 P 09/15/17 320.0 75.30 78.60
ADS 170915P00330000 P 09/15/17 330.0 84.60 88.00
ADS 170915P00340000 P 09/15/17 340.0 94.30 97.80
ADS 180119C00105000 C 01/19/18 105.0 137.50 142.00
ADS 180119C00110000 C 01/19/18 110.0 132.50 137.00
ADS 180119C00115000 C 01/19/18 115.0 128.00 132.50
ADS 180119C00120000 C 01/19/18 120.0 123.00 127.50
ADS 180119C00125000 C 01/19/18 125.0 118.50 123.00
ADS 180119C00130000 C 01/19/18 130.0 113.60 117.70
ADS 180119C00135000 C 01/19/18 135.0 108.50 113.00
ADS 180119C00140000 C 01/19/18 140.0 104.00 108.10
ADS 180119C00145000 C 01/19/18 145.0 99.10 103.20
ADS 180119C00150000 C 01/19/18 150.0 95.00 99.00
ADS 180119C00155000 C 01/19/18 155.0 90.00 93.90
ADS 180119C00160000 C 01/19/18 160.0 85.50 89.60
ADS 180119C00165000 C 01/19/18 165.0 81.00 85.20
ADS 180119C00170000 C 01/19/18 170.0 76.60 80.50
ADS 180119C00175000 C 01/19/18 175.0 72.30 75.80
ADS 180119C00180000 C 01/19/18 180.0 68.00 72.00
ADS 180119C00185000 C 01/19/18 185.0 64.00 67.50
ADS 180119C00190000 C 01/19/18 190.0 60.00 63.70
ADS 180119C00195000 C 01/19/18 195.0 56.00 59.70
ADS 180119C00200000 C 01/19/18 200.0 52.50 56.00
ADS 180119C00210000 C 01/19/18 210.0 45.00 48.50
ADS 180119C00220000 C 01/19/18 220.0 38.50 42.00
ADS 180119C00230000 C 01/19/18 230.0 32.00 36.00
ADS 180119C00240000 C 01/19/18 240.0 26.50 30.50
ADS 180119C00250000 C 01/19/18 250.0 21.50 25.20
ADS 180119C00260000 C 01/19/18 260.0 17.50 21.00
ADS 180119C00270000 C 01/19/18 270.0 13.50 17.40
ADS 180119C00280000 C 01/19/18 280.0 10.60 13.80
ADS 180119C00290000 C 01/19/18 290.0 8.30 11.40
ADS 180119C00300000 C 01/19/18 300.0 6.30 8.50
ADS 180119C00310000 C 01/19/18 310.0 4.80 7.50
ADS 180119C00320000 C 01/19/18 320.0 3.50 6.90
ADS 180119C00330000 C 01/19/18 330.0 2.40 5.30
ADS 180119C00340000 C 01/19/18 340.0 1.85 4.70
ADS 180119P00105000 P 01/19/18 105.0 0.05 2.00
ADS 180119P00110000 P 01/19/18 110.0 0.15 2.20
ADS 180119P00115000 P 01/19/18 115.0 0.25 2.40
ADS 180119P00120000 P 01/19/18 120.0 0.45 2.65
ADS 180119P00125000 P 01/19/18 125.0 0.65 2.90
ADS 180119P00130000 P 01/19/18 130.0 0.85 3.20
ADS 180119P00135000 P 01/19/18 135.0 1.10 3.50
ADS 180119P00140000 P 01/19/18 140.0 1.40 3.90
ADS 180119P00145000 P 01/19/18 145.0 1.75 4.30
ADS 180119P00150000 P 01/19/18 150.0 2.00 4.70
ADS 180119P00155000 P 01/19/18 155.0 2.20 5.20
ADS 180119P00160000 P 01/19/18 160.0 2.70 5.80
ADS 180119P00165000 P 01/19/18 165.0 2.55 4.00
ADS 180119P00170000 P 01/19/18 170.0 3.20 7.00
ADS 180119P00175000 P 01/19/18 175.0 2.90 6.20
ADS 180119P00180000 P 01/19/18 180.0 3.90 7.40
ADS 180119P00185000 P 01/19/18 185.0 4.70 7.90
ADS 180119P00190000 P 01/19/18 190.0 5.60 9.00
ADS 180119P00195000 P 01/19/18 195.0 6.60 10.00
ADS 180119P00200000 P 01/19/18 200.0 7.70 11.20
ADS 180119P00210000 P 01/19/18 210.0 11.50 14.10
ADS 180119P00220000 P 01/19/18 220.0 14.70 18.20
ADS 180119P00230000 P 01/19/18 230.0 17.90 21.80
ADS 180119P00240000 P 01/19/18 240.0 22.50 25.70
ADS 180119P00250000 P 01/19/18 250.0 27.00 31.30
ADS 180119P00260000 P 01/19/18 260.0 32.80 36.50
ADS 180119P00270000 P 01/19/18 270.0 39.20 43.10
ADS 180119P00280000 P 01/19/18 280.0 45.50 49.80
ADS 180119P00290000 P 01/19/18 290.0 53.30 57.20
ADS 180119P00300000 P 01/19/18 300.0 61.00 64.90
ADS 180119P00310000 P 01/19/18 310.0 69.00 73.20
ADS 180119P00320000 P 01/19/18 320.0 77.60 81.80
ADS 180119P00330000 P 01/19/18 330.0 86.40 90.50
ADS 180119P00340000 P 01/19/18 340.0 96.00 99.90
ADS 190118C00110000 C 01/18/19 110.0 134.50 139.00
ADS 190118C00115000 C 01/18/19 115.0 130.00 134.50
ADS 190118C00120000 C 01/18/19 120.0 125.50 130.00
ADS 190118C00125000 C 01/18/19 125.0 121.20 125.50
ADS 190118C00130000 C 01/18/19 130.0 117.00 121.40
ADS 190118C00135000 C 01/18/19 135.0 112.60 116.90
ADS 190118C00140000 C 01/18/19 140.0 108.50 113.00
ADS 190118C00145000 C 01/18/19 145.0 104.20 108.50
ADS 190118C00150000 C 01/18/19 150.0 100.20 104.00
ADS 190118C00155000 C 01/18/19 155.0 96.20 100.50
ADS 190118C00160000 C 01/18/19 160.0 92.20 96.30
ADS 190118C00165000 C 01/18/19 165.0 88.40 92.00
ADS 190118C00170000 C 01/18/19 170.0 84.60 88.50
ADS 190118C00175000 C 01/18/19 175.0 80.90 84.80
ADS 190118C00180000 C 01/18/19 180.0 77.20 81.30
ADS 190118C00185000 C 01/18/19 185.0 73.70 77.50
ADS 190118C00190000 C 01/18/19 190.0 70.20 74.00
ADS 190118C00195000 C 01/18/19 195.0 66.90 71.00
ADS 190118C00200000 C 01/18/19 200.0 63.60 67.50
ADS 190118C00210000 C 01/18/19 210.0 57.30 61.40
ADS 190118C00220000 C 01/18/19 220.0 51.50 55.50
ADS 190118C00230000 C 01/18/19 230.0 46.00 50.00
ADS 190118C00240000 C 01/18/19 240.0 40.90 45.00
ADS 190118C00250000 C 01/18/19 250.0 36.20 40.50
ADS 190118C00260000 C 01/18/19 260.0 31.90 35.80
ADS 190118C00270000 C 01/18/19 270.0 28.00 31.50
ADS 190118C00280000 C 01/18/19 280.0 24.60 28.90
ADS 190118C00290000 C 01/18/19 290.0 21.20 24.30
ADS 190118C00300000 C 01/18/19 300.0 18.50 22.80
ADS 190118C00310000 C 01/18/19 310.0 15.50 18.70
ADS 190118C00320000 C 01/18/19 320.0 13.10 16.20
ADS 190118C00330000 C 01/18/19 330.0 11.00 14.20
ADS 190118C00340000 C 01/18/19 340.0 9.50 13.70
ADS 190118P00110000 P 01/18/19 110.0 2.30 5.50
ADS 190118P00115000 P 01/18/19 115.0 2.70 5.90
ADS 190118P00120000 P 01/18/19 120.0 3.20 6.50
ADS 190118P00125000 P 01/18/19 125.0 3.80 7.00
ADS 190118P00130000 P 01/18/19 130.0 4.30 7.50
ADS 190118P00135000 P 01/18/19 135.0 3.70 8.00
ADS 190118P00140000 P 01/18/19 140.0 5.50 9.00
ADS 190118P00145000 P 01/18/19 145.0 6.20 9.50
ADS 190118P00150000 P 01/18/19 150.0 6.20 10.00
ADS 190118P00155000 P 01/18/19 155.0 6.70 10.20
ADS 190118P00160000 P 01/18/19 160.0 7.60 11.50
ADS 190118P00165000 P 01/18/19 165.0 8.50 11.90
ADS 190118P00170000 P 01/18/19 170.0 10.70 13.70
ADS 190118P00175000 P 01/18/19 175.0 11.60 14.60
ADS 190118P00180000 P 01/18/19 180.0 12.90 15.80
ADS 190118P00185000 P 01/18/19 185.0 14.20 17.30
ADS 190118P00190000 P 01/18/19 190.0 15.60 18.70
ADS 190118P00195000 P 01/18/19 195.0 17.20 20.10
ADS 190118P00200000 P 01/18/19 200.0 18.80 21.80
ADS 190118P00210000 P 01/18/19 210.0 22.20 25.50
ADS 190118P00220000 P 01/18/19 220.0 26.00 29.40
ADS 190118P00230000 P 01/18/19 230.0 30.00 33.90
ADS 190118P00240000 P 01/18/19 240.0 34.00 38.50
ADS 190118P00250000 P 01/18/19 250.0 39.10 43.50
ADS 190118P00260000 P 01/18/19 260.0 44.60 49.00
ADS 190118P00270000 P 01/18/19 270.0 50.50 55.00
ADS 190118P00280000 P 01/18/19 280.0 56.50 61.00
ADS 190118P00290000 P 01/18/19 290.0 63.50 68.00
ADS 190118P00300000 P 01/18/19 300.0 70.60 75.00
ADS 190118P00310000 P 01/18/19 310.0 78.10 82.30
ADS 190118P00320000 P 01/18/19 320.0 85.60 89.80
ADS 190118P00330000 P 01/18/19 330.0 93.10 97.50
ADS 190118P00340000 P 01/18/19 340.0 101.30 105.90

OPRA data is delayed 15 minutes.