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 (2017-05-26)Premium Content

Alliance Data Systems (ADS)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 170818C00125000 C 08/18/17 125.0 96.30 100.40
ADS 170818C00130000 C 08/18/17 130.0 90.90 95.20
ADS 170818C00135000 C 08/18/17 135.0 87.10 90.40
ADS 170818C00140000 C 08/18/17 140.0 82.30 85.40
ADS 170818C00145000 C 08/18/17 145.0 77.30 80.40
ADS 170818C00150000 C 08/18/17 150.0 71.80 75.40
ADS 170818C00155000 C 08/18/17 155.0 67.30 70.40
ADS 170818C00160000 C 08/18/17 160.0 62.10 65.40
ADS 170818C00165000 C 08/18/17 165.0 57.40 60.40
ADS 170818C00170000 C 08/18/17 170.0 52.20 55.40
ADS 170818C00175000 C 08/18/17 175.0 47.40 50.40
ADS 170818C00180000 C 08/18/17 180.0 42.30 45.40
ADS 170818C00185000 C 08/18/17 185.0 37.00 40.40
ADS 170818C00190000 C 08/18/17 190.0 32.40 35.40
ADS 170818C00195000 C 08/18/17 195.0 27.30 30.40
ADS 170818C00200000 C 08/18/17 200.0 22.50 25.40
ADS 170818C00210000 C 08/18/17 210.0 12.50 15.10
ADS 170818C00220000 C 08/18/17 220.0 2.95 4.00
ADS 170818C00230000 C 08/18/17 230.0 0.00 0.25
ADS 170818C00240000 C 08/18/17 240.0 0.00 0.10
ADS 170818C00250000 C 08/18/17 250.0 0.00 0.25
ADS 170818C00260000 C 08/18/17 260.0 0.00 0.25
ADS 170818C00270000 C 08/18/17 270.0 0.00 0.25
ADS 170818C00280000 C 08/18/17 280.0 0.00 0.25
ADS 170818C00290000 C 08/18/17 290.0 0.00 0.15
ADS 170818C00300000 C 08/18/17 300.0 0.00 0.25
ADS 170818C00310000 C 08/18/17 310.0 0.00 0.25
ADS 170818C00320000 C 08/18/17 320.0 0.00 0.25
ADS 170818C00330000 C 08/18/17 330.0 0.00 0.25
ADS 170818C00340000 C 08/18/17 340.0 0.00 0.25
ADS 170818C00350000 C 08/18/17 350.0 0.00 0.25
ADS 170818C00360000 C 08/18/17 360.0 0.00 0.25
ADS 170818P00125000 P 08/18/17 125.0 0.00 0.25
ADS 170818P00130000 P 08/18/17 130.0 0.00 0.25
ADS 170818P00135000 P 08/18/17 135.0 0.00 0.25
ADS 170818P00140000 P 08/18/17 140.0 0.00 0.25
ADS 170818P00145000 P 08/18/17 145.0 0.00 0.25
ADS 170818P00150000 P 08/18/17 150.0 0.00 0.25
ADS 170818P00155000 P 08/18/17 155.0 0.00 0.25
ADS 170818P00160000 P 08/18/17 160.0 0.00 0.25
ADS 170818P00165000 P 08/18/17 165.0 0.00 0.25
ADS 170818P00170000 P 08/18/17 170.0 0.00 0.25
ADS 170818P00175000 P 08/18/17 175.0 0.00 0.25
ADS 170818P00180000 P 08/18/17 180.0 0.00 0.25
ADS 170818P00185000 P 08/18/17 185.0 0.00 0.25
ADS 170818P00190000 P 08/18/17 190.0 0.00 0.25
ADS 170818P00195000 P 08/18/17 195.0 0.00 0.25
ADS 170818P00200000 P 08/18/17 200.0 0.00 0.25
ADS 170818P00210000 P 08/18/17 210.0 0.00 0.25
ADS 170818P00220000 P 08/18/17 220.0 0.15 0.60
ADS 170818P00230000 P 08/18/17 230.0 5.70 8.00
ADS 170818P00240000 P 08/18/17 240.0 15.40 19.20
ADS 170818P00250000 P 08/18/17 250.0 25.10 29.00
ADS 170818P00260000 P 08/18/17 260.0 35.00 38.40
ADS 170818P00270000 P 08/18/17 270.0 44.90 48.80
ADS 170818P00280000 P 08/18/17 280.0 54.90 58.90
ADS 170818P00290000 P 08/18/17 290.0 65.00 69.10
ADS 170818P00300000 P 08/18/17 300.0 74.80 78.70
ADS 170818P00310000 P 08/18/17 310.0 84.80 88.70
ADS 170818P00320000 P 08/18/17 320.0 94.80 98.70
ADS 170818P00330000 P 08/18/17 330.0 104.90 108.80
ADS 170818P00340000 P 08/18/17 340.0 114.80 118.70
ADS 170818P00350000 P 08/18/17 350.0 124.90 129.00
ADS 170818P00360000 P 08/18/17 360.0 134.80 138.80
ADS 170915C00120000 C 09/15/17 120.0 101.90 105.60
ADS 170915C00125000 C 09/15/17 125.0 96.80 100.60
ADS 170915C00130000 C 09/15/17 130.0 92.10 95.60
ADS 170915C00135000 C 09/15/17 135.0 87.10 90.60
ADS 170915C00140000 C 09/15/17 140.0 81.90 85.60
ADS 170915C00145000 C 09/15/17 145.0 76.70 80.60
ADS 170915C00150000 C 09/15/17 150.0 72.10 75.60
ADS 170915C00155000 C 09/15/17 155.0 66.90 70.60
ADS 170915C00160000 C 09/15/17 160.0 61.80 65.60
ADS 170915C00165000 C 09/15/17 165.0 56.90 60.60
ADS 170915C00170000 C 09/15/17 170.0 51.90 55.60
ADS 170915C00175000 C 09/15/17 175.0 47.00 50.60
ADS 170915C00180000 C 09/15/17 180.0 42.10 45.60
ADS 170915C00185000 C 09/15/17 185.0 37.30 40.60
ADS 170915C00190000 C 09/15/17 190.0 32.20 35.80
ADS 170915C00195000 C 09/15/17 195.0 27.40 31.00
ADS 170915C00200000 C 09/15/17 200.0 22.80 26.20
ADS 170915C00210000 C 09/15/17 210.0 14.20 16.30
ADS 170915C00220000 C 09/15/17 220.0 7.10 8.20
ADS 170915C00230000 C 09/15/17 230.0 2.50 3.30
ADS 170915C00240000 C 09/15/17 240.0 0.40 1.15
ADS 170915C00250000 C 09/15/17 250.0 0.05 0.25
ADS 170915C00260000 C 09/15/17 260.0 0.00 0.30
ADS 170915C00270000 C 09/15/17 270.0 0.00 0.20
ADS 170915C00280000 C 09/15/17 280.0 0.00 0.25
ADS 170915C00290000 C 09/15/17 290.0 0.00 0.25
ADS 170915C00300000 C 09/15/17 300.0 0.00 0.25
ADS 170915C00310000 C 09/15/17 310.0 0.00 0.25
ADS 170915C00320000 C 09/15/17 320.0 0.00 0.25
ADS 170915C00330000 C 09/15/17 330.0 0.00 0.25
ADS 170915C00340000 C 09/15/17 340.0 0.00 0.25
ADS 170915P00120000 P 09/15/17 120.0 0.00 0.25
ADS 170915P00125000 P 09/15/17 125.0 0.00 0.25
ADS 170915P00130000 P 09/15/17 130.0 0.00 0.25
ADS 170915P00135000 P 09/15/17 135.0 0.00 0.25
ADS 170915P00140000 P 09/15/17 140.0 0.00 0.25
ADS 170915P00145000 P 09/15/17 145.0 0.00 0.25
ADS 170915P00150000 P 09/15/17 150.0 0.00 0.25
ADS 170915P00155000 P 09/15/17 155.0 0.00 0.25
ADS 170915P00160000 P 09/15/17 160.0 0.00 0.25
ADS 170915P00165000 P 09/15/17 165.0 0.00 0.25
ADS 170915P00170000 P 09/15/17 170.0 0.00 0.30
ADS 170915P00175000 P 09/15/17 175.0 0.00 0.35
ADS 170915P00180000 P 09/15/17 180.0 0.00 0.30
ADS 170915P00185000 P 09/15/17 185.0 0.00 0.40
ADS 170915P00190000 P 09/15/17 190.0 0.00 0.50
ADS 170915P00195000 P 09/15/17 195.0 0.15 0.55
ADS 170915P00200000 P 09/15/17 200.0 0.35 0.85
ADS 170915P00210000 P 09/15/17 210.0 1.35 1.80
ADS 170915P00220000 P 09/15/17 220.0 3.80 4.80
ADS 170915P00230000 P 09/15/17 230.0 9.00 10.40
ADS 170915P00240000 P 09/15/17 240.0 15.30 18.70
ADS 170915P00250000 P 09/15/17 250.0 24.90 28.70
ADS 170915P00260000 P 09/15/17 260.0 35.10 39.00
ADS 170915P00270000 P 09/15/17 270.0 44.90 48.90
ADS 170915P00280000 P 09/15/17 280.0 55.00 59.10
ADS 170915P00290000 P 09/15/17 290.0 64.90 68.90
ADS 170915P00300000 P 09/15/17 300.0 74.90 78.90
ADS 170915P00310000 P 09/15/17 310.0 84.90 88.80
ADS 170915P00320000 P 09/15/17 320.0 94.90 98.80
ADS 170915P00330000 P 09/15/17 330.0 105.00 109.00
ADS 170915P00340000 P 09/15/17 340.0 115.00 118.90
ADS 171215C00155000 C 12/15/17 155.0 68.10 71.20
ADS 171215C00160000 C 12/15/17 160.0 62.90 66.40
ADS 171215C00165000 C 12/15/17 165.0 57.80 61.60
ADS 171215C00170000 C 12/15/17 170.0 53.30 57.00
ADS 171215C00175000 C 12/15/17 175.0 48.70 52.20
ADS 171215C00180000 C 12/15/17 180.0 44.20 47.80
ADS 171215C00185000 C 12/15/17 185.0 40.10 43.20
ADS 171215C00190000 C 12/15/17 190.0 36.00 38.60
ADS 171215C00195000 C 12/15/17 195.0 31.70 34.30
ADS 171215C00200000 C 12/15/17 200.0 28.00 30.40
ADS 171215C00210000 C 12/15/17 210.0 20.70 23.00
ADS 171215C00220000 C 12/15/17 220.0 14.90 16.80
ADS 171215C00230000 C 12/15/17 230.0 9.80 11.50
ADS 171215C00240000 C 12/15/17 240.0 6.30 7.50
ADS 171215C00250000 C 12/15/17 250.0 3.80 4.70
ADS 171215C00260000 C 12/15/17 260.0 2.20 2.75
ADS 171215C00270000 C 12/15/17 270.0 1.25 1.75
ADS 171215C00280000 C 12/15/17 280.0 0.60 1.00
ADS 171215C00290000 C 12/15/17 290.0 0.10 0.75
ADS 171215C00300000 C 12/15/17 300.0 0.00 0.40
ADS 171215C00310000 C 12/15/17 310.0 0.00 0.20
ADS 171215C00320000 C 12/15/17 320.0 0.00 0.40
ADS 171215C00330000 C 12/15/17 330.0 0.00 0.30
ADS 171215C00340000 C 12/15/17 340.0 0.00 0.30
ADS 171215C00350000 C 12/15/17 350.0 0.00 0.30
ADS 171215C00360000 C 12/15/17 360.0 0.00 0.25
ADS 171215C00370000 C 12/15/17 370.0 0.00 0.25
ADS 171215C00380000 C 12/15/17 380.0 0.00 0.25
ADS 171215P00155000 P 12/15/17 155.0 0.35 0.85
ADS 171215P00160000 P 12/15/17 160.0 0.50 1.00
ADS 171215P00165000 P 12/15/17 165.0 0.70 1.25
ADS 171215P00170000 P 12/15/17 170.0 0.95 1.50
ADS 171215P00175000 P 12/15/17 175.0 1.25 1.85
ADS 171215P00180000 P 12/15/17 180.0 1.65 2.35
ADS 171215P00185000 P 12/15/17 185.0 2.20 2.75
ADS 171215P00190000 P 12/15/17 190.0 2.75 3.50
ADS 171215P00195000 P 12/15/17 195.0 3.70 4.90
ADS 171215P00200000 P 12/15/17 200.0 4.60 5.50
ADS 171215P00210000 P 12/15/17 210.0 7.20 8.60
ADS 171215P00220000 P 12/15/17 220.0 11.30 12.80
ADS 171215P00230000 P 12/15/17 230.0 15.80 17.60
ADS 171215P00240000 P 12/15/17 240.0 21.80 24.20
ADS 171215P00250000 P 12/15/17 250.0 29.00 31.70
ADS 171215P00260000 P 12/15/17 260.0 36.90 39.90
ADS 171215P00270000 P 12/15/17 270.0 45.70 49.40
ADS 171215P00280000 P 12/15/17 280.0 55.10 59.10
ADS 171215P00290000 P 12/15/17 290.0 64.90 68.90
ADS 171215P00300000 P 12/15/17 300.0 74.80 78.70
ADS 171215P00310000 P 12/15/17 310.0 84.90 88.90
ADS 171215P00320000 P 12/15/17 320.0 94.90 99.00
ADS 171215P00330000 P 12/15/17 330.0 104.70 108.90
ADS 171215P00340000 P 12/15/17 340.0 115.00 119.00
ADS 171215P00350000 P 12/15/17 350.0 124.80 129.00
ADS 171215P00360000 P 12/15/17 360.0 134.90 138.90
ADS 171215P00370000 P 12/15/17 370.0 145.00 149.20
ADS 171215P00380000 P 12/15/17 380.0 154.90 158.90
ADS 180119C00105000 C 01/19/18 105.0 116.40 120.80
ADS 180119C00110000 C 01/19/18 110.0 111.60 115.80
ADS 180119C00115000 C 01/19/18 115.0 106.60 110.80
ADS 180119C00120000 C 01/19/18 120.0 101.60 105.80
ADS 180119C00125000 C 01/19/18 125.0 96.70 100.80
ADS 180119C00130000 C 01/19/18 130.0 91.70 96.00
ADS 180119C00135000 C 01/19/18 135.0 86.90 91.00
ADS 180119C00140000 C 01/19/18 140.0 81.90 86.00
ADS 180119C00145000 C 01/19/18 145.0 76.90 81.20
ADS 180119C00150000 C 01/19/18 150.0 72.30 76.40
ADS 180119C00155000 C 01/19/18 155.0 67.40 71.60
ADS 180119C00160000 C 01/19/18 160.0 62.80 66.80
ADS 180119C00165000 C 01/19/18 165.0 58.60 62.20
ADS 180119C00170000 C 01/19/18 170.0 53.80 57.40
ADS 180119C00175000 C 01/19/18 175.0 49.50 53.00
ADS 180119C00180000 C 01/19/18 180.0 45.40 48.60
ADS 180119C00185000 C 01/19/18 185.0 41.10 44.20
ADS 180119C00190000 C 01/19/18 190.0 37.30 40.00
ADS 180119C00195000 C 01/19/18 195.0 33.00 36.00
ADS 180119C00200000 C 01/19/18 200.0 29.20 32.40
ADS 180119C00210000 C 01/19/18 210.0 22.60 24.70
ADS 180119C00220000 C 01/19/18 220.0 16.20 18.40
ADS 180119C00230000 C 01/19/18 230.0 11.90 13.50
ADS 180119C00240000 C 01/19/18 240.0 7.90 9.50
ADS 180119C00250000 C 01/19/18 250.0 4.80 6.30
ADS 180119C00260000 C 01/19/18 260.0 3.20 4.00
ADS 180119C00270000 C 01/19/18 270.0 1.90 2.55
ADS 180119C00280000 C 01/19/18 280.0 1.05 1.75
ADS 180119C00290000 C 01/19/18 290.0 0.65 1.10
ADS 180119C00300000 C 01/19/18 300.0 0.30 0.80
ADS 180119C00310000 C 01/19/18 310.0 0.15 0.55
ADS 180119C00320000 C 01/19/18 320.0 0.00 0.25
ADS 180119C00330000 C 01/19/18 330.0 0.00 0.40
ADS 180119C00340000 C 01/19/18 340.0 0.05 0.35
ADS 180119C00350000 C 01/19/18 350.0 0.00 0.30
ADS 180119C00360000 C 01/19/18 360.0 0.00 0.30
ADS 180119C00370000 C 01/19/18 370.0 0.00 0.30
ADS 180119C00380000 C 01/19/18 380.0 0.00 0.25
ADS 180119P00105000 P 01/19/18 105.0 0.00 0.30
ADS 180119P00110000 P 01/19/18 110.0 0.00 0.40
ADS 180119P00115000 P 01/19/18 115.0 0.00 0.45
ADS 180119P00120000 P 01/19/18 120.0 0.00 0.55
ADS 180119P00125000 P 01/19/18 125.0 0.00 0.60
ADS 180119P00130000 P 01/19/18 130.0 0.00 0.55
ADS 180119P00135000 P 01/19/18 135.0 0.25 0.65
ADS 180119P00140000 P 01/19/18 140.0 0.30 0.65
ADS 180119P00145000 P 01/19/18 145.0 0.40 0.90
ADS 180119P00150000 P 01/19/18 150.0 0.55 1.40
ADS 180119P00155000 P 01/19/18 155.0 0.70 1.65
ADS 180119P00160000 P 01/19/18 160.0 0.90 1.50
ADS 180119P00165000 P 01/19/18 165.0 1.20 2.20
ADS 180119P00170000 P 01/19/18 170.0 1.55 2.20
ADS 180119P00175000 P 01/19/18 175.0 1.90 2.60
ADS 180119P00180000 P 01/19/18 180.0 2.45 3.10
ADS 180119P00185000 P 01/19/18 185.0 3.00 3.70
ADS 180119P00190000 P 01/19/18 190.0 3.70 4.50
ADS 180119P00195000 P 01/19/18 195.0 4.60 5.80
ADS 180119P00200000 P 01/19/18 200.0 5.60 6.80
ADS 180119P00210000 P 01/19/18 210.0 8.40 10.20
ADS 180119P00220000 P 01/19/18 220.0 12.30 14.30
ADS 180119P00230000 P 01/19/18 230.0 17.10 19.00
ADS 180119P00240000 P 01/19/18 240.0 23.10 25.20
ADS 180119P00250000 P 01/19/18 250.0 29.90 32.70
ADS 180119P00260000 P 01/19/18 260.0 38.00 41.10
ADS 180119P00270000 P 01/19/18 270.0 46.10 49.90
ADS 180119P00280000 P 01/19/18 280.0 55.20 59.50
ADS 180119P00290000 P 01/19/18 290.0 64.80 68.80
ADS 180119P00300000 P 01/19/18 300.0 74.50 78.80
ADS 180119P00310000 P 01/19/18 310.0 84.50 88.70
ADS 180119P00320000 P 01/19/18 320.0 94.70 98.90
ADS 180119P00330000 P 01/19/18 330.0 104.70 108.80
ADS 180119P00340000 P 01/19/18 340.0 114.60 119.00
ADS 180119P00350000 P 01/19/18 350.0 124.60 129.00
ADS 180119P00360000 P 01/19/18 360.0 134.60 138.90
ADS 180119P00370000 P 01/19/18 370.0 144.50 148.90
ADS 180119P00380000 P 01/19/18 380.0 154.50 158.80
ADS 180316C00140000 C 03/16/18 140.0 82.40 86.40
ADS 180316C00145000 C 03/16/18 145.0 77.60 81.60
ADS 180316C00150000 C 03/16/18 150.0 72.90 77.00
ADS 180316C00155000 C 03/16/18 155.0 68.80 72.40
ADS 180316C00160000 C 03/16/18 160.0 63.60 67.80
ADS 180316C00165000 C 03/16/18 165.0 59.10 63.20
ADS 180316C00170000 C 03/16/18 170.0 55.50 58.60
ADS 180316C00175000 C 03/16/18 175.0 51.20 54.40
ADS 180316C00180000 C 03/16/18 180.0 47.10 50.20
ADS 180316C00185000 C 03/16/18 185.0 43.10 46.00
ADS 180316C00190000 C 03/16/18 190.0 39.20 42.00
ADS 180316C00195000 C 03/16/18 195.0 35.40 38.40
ADS 180316C00200000 C 03/16/18 200.0 32.00 34.80
ADS 180316C00210000 C 03/16/18 210.0 25.00 28.00
ADS 180316C00220000 C 03/16/18 220.0 19.80 21.90
ADS 180316C00230000 C 03/16/18 230.0 14.80 16.70
ADS 180316C00240000 C 03/16/18 240.0 10.90 12.50
ADS 180316C00250000 C 03/16/18 250.0 7.80 9.10
ADS 180316C00260000 C 03/16/18 260.0 5.60 6.30
ADS 180316C00270000 C 03/16/18 270.0 3.60 4.40
ADS 180316C00280000 C 03/16/18 280.0 1.90 3.20
ADS 180316C00290000 C 03/16/18 290.0 1.05 2.40
ADS 180316C00300000 C 03/16/18 300.0 0.95 1.55
ADS 180316C00310000 C 03/16/18 310.0 0.55 1.10
ADS 180316C00320000 C 03/16/18 320.0 0.10 0.85
ADS 180316C00330000 C 03/16/18 330.0 0.20 0.65
ADS 180316C00340000 C 03/16/18 340.0 0.00 0.50
ADS 180316C00350000 C 03/16/18 350.0 0.00 0.55
ADS 180316C00360000 C 03/16/18 360.0 0.00 0.45
ADS 180316P00140000 P 03/16/18 140.0 0.75 1.45
ADS 180316P00145000 P 03/16/18 145.0 0.95 1.55
ADS 180316P00150000 P 03/16/18 150.0 1.15 1.80
ADS 180316P00155000 P 03/16/18 155.0 1.45 2.65
ADS 180316P00160000 P 03/16/18 160.0 1.80 2.60
ADS 180316P00165000 P 03/16/18 165.0 2.20 3.50
ADS 180316P00170000 P 03/16/18 170.0 2.60 4.10
ADS 180316P00175000 P 03/16/18 175.0 3.40 4.20
ADS 180316P00180000 P 03/16/18 180.0 4.00 4.90
ADS 180316P00185000 P 03/16/18 185.0 4.90 5.80
ADS 180316P00190000 P 03/16/18 190.0 5.70 7.70
ADS 180316P00195000 P 03/16/18 195.0 6.80 8.20
ADS 180316P00200000 P 03/16/18 200.0 8.10 9.40
ADS 180316P00210000 P 03/16/18 210.0 11.50 13.20
ADS 180316P00220000 P 03/16/18 220.0 15.40 16.90
ADS 180316P00230000 P 03/16/18 230.0 19.90 22.20
ADS 180316P00240000 P 03/16/18 240.0 25.80 28.70
ADS 180316P00250000 P 03/16/18 250.0 32.30 35.20
ADS 180316P00260000 P 03/16/18 260.0 39.80 42.90
ADS 180316P00270000 P 03/16/18 270.0 48.00 51.60
ADS 180316P00280000 P 03/16/18 280.0 56.50 60.50
ADS 180316P00290000 P 03/16/18 290.0 65.50 69.50
ADS 180316P00300000 P 03/16/18 300.0 75.00 79.40
ADS 180316P00310000 P 03/16/18 310.0 84.70 88.70
ADS 180316P00320000 P 03/16/18 320.0 94.80 99.20
ADS 180316P00330000 P 03/16/18 330.0 104.50 108.90
ADS 180316P00340000 P 03/16/18 340.0 114.50 118.80
ADS 180316P00350000 P 03/16/18 350.0 124.50 128.80
ADS 180316P00360000 P 03/16/18 360.0 134.50 138.80
ADS 190118C00110000 C 01/18/19 110.0 112.10 117.00
ADS 190118C00115000 C 01/18/19 115.0 107.60 112.50
ADS 190118C00120000 C 01/18/19 120.0 103.10 108.00
ADS 190118C00125000 C 01/18/19 125.0 98.90 103.50
ADS 190118C00130000 C 01/18/19 130.0 94.10 99.00
ADS 190118C00135000 C 01/18/19 135.0 89.60 94.50
ADS 190118C00140000 C 01/18/19 140.0 85.50 90.30
ADS 190118C00145000 C 01/18/19 145.0 81.10 86.00
ADS 190118C00150000 C 01/18/19 150.0 77.10 82.00
ADS 190118C00155000 C 01/18/19 155.0 73.70 77.90
ADS 190118C00160000 C 01/18/19 160.0 70.20 73.80
ADS 190118C00165000 C 01/18/19 165.0 65.80 69.90
ADS 190118C00170000 C 01/18/19 170.0 62.60 66.00
ADS 190118C00175000 C 01/18/19 175.0 58.80 62.30
ADS 190118C00180000 C 01/18/19 180.0 55.20 58.60
ADS 190118C00185000 C 01/18/19 185.0 51.70 55.10
ADS 190118C00190000 C 01/18/19 190.0 47.90 51.70
ADS 190118C00195000 C 01/18/19 195.0 44.50 48.50
ADS 190118C00200000 C 01/18/19 200.0 41.20 45.40
ADS 190118C00210000 C 01/18/19 210.0 35.00 39.50
ADS 190118C00220000 C 01/18/19 220.0 31.00 34.20
ADS 190118C00230000 C 01/18/19 230.0 25.50 29.40
ADS 190118C00240000 C 01/18/19 240.0 22.10 25.10
ADS 190118C00250000 C 01/18/19 250.0 18.50 20.80
ADS 190118C00260000 C 01/18/19 260.0 13.80 18.00
ADS 190118C00270000 C 01/18/19 270.0 12.50 14.50
ADS 190118C00280000 C 01/18/19 280.0 9.80 11.80
ADS 190118C00290000 C 01/18/19 290.0 8.20 9.70
ADS 190118C00300000 C 01/18/19 300.0 6.60 7.70
ADS 190118C00310000 C 01/18/19 310.0 5.10 6.40
ADS 190118C00320000 C 01/18/19 320.0 4.20 5.10
ADS 190118C00330000 C 01/18/19 330.0 3.30 4.10
ADS 190118C00340000 C 01/18/19 340.0 2.55 3.50
ADS 190118C00350000 C 01/18/19 350.0 1.95 2.90
ADS 190118C00360000 C 01/18/19 360.0 1.55 2.40
ADS 190118C00370000 C 01/18/19 370.0 1.15 2.05
ADS 190118C00380000 C 01/18/19 380.0 0.90 1.75
ADS 190118C00390000 C 01/18/19 390.0 0.75 1.50
ADS 190118P00110000 P 01/18/19 110.0 1.20 2.45
ADS 190118P00115000 P 01/18/19 115.0 1.60 3.10
ADS 190118P00120000 P 01/18/19 120.0 1.70 2.80
ADS 190118P00125000 P 01/18/19 125.0 2.20 3.90
ADS 190118P00130000 P 01/18/19 130.0 2.65 4.10
ADS 190118P00135000 P 01/18/19 135.0 3.00 4.80
ADS 190118P00140000 P 01/18/19 140.0 3.60 5.20
ADS 190118P00145000 P 01/18/19 145.0 4.10 5.30
ADS 190118P00150000 P 01/18/19 150.0 4.90 6.00
ADS 190118P00155000 P 01/18/19 155.0 5.70 7.40
ADS 190118P00160000 P 01/18/19 160.0 6.50 7.40
ADS 190118P00165000 P 01/18/19 165.0 7.50 8.30
ADS 190118P00170000 P 01/18/19 170.0 8.50 9.40
ADS 190118P00175000 P 01/18/19 175.0 9.40 10.60
ADS 190118P00180000 P 01/18/19 180.0 10.40 11.90
ADS 190118P00185000 P 01/18/19 185.0 11.40 13.60
ADS 190118P00190000 P 01/18/19 190.0 13.10 15.10
ADS 190118P00195000 P 01/18/19 195.0 14.80 16.70
ADS 190118P00200000 P 01/18/19 200.0 16.20 18.50
ADS 190118P00210000 P 01/18/19 210.0 20.00 22.20
ADS 190118P00220000 P 01/18/19 220.0 24.10 26.70
ADS 190118P00230000 P 01/18/19 230.0 28.40 32.00
ADS 190118P00240000 P 01/18/19 240.0 34.20 38.40
ADS 190118P00250000 P 01/18/19 250.0 40.10 44.50
ADS 190118P00260000 P 01/18/19 260.0 46.90 50.70
ADS 190118P00270000 P 01/18/19 270.0 54.10 58.10
ADS 190118P00280000 P 01/18/19 280.0 62.00 66.50
ADS 190118P00290000 P 01/18/19 290.0 70.00 74.10
ADS 190118P00300000 P 01/18/19 300.0 78.50 82.70
ADS 190118P00310000 P 01/18/19 310.0 87.00 91.90
ADS 190118P00320000 P 01/18/19 320.0 96.00 100.50
ADS 190118P00330000 P 01/18/19 330.0 105.50 110.40
ADS 190118P00340000 P 01/18/19 340.0 115.00 119.90
ADS 190118P00350000 P 01/18/19 350.0 124.50 129.40
ADS 190118P00360000 P 01/18/19 360.0 134.50 139.40
ADS 190118P00370000 P 01/18/19 370.0 144.50 149.40
ADS 190118P00380000 P 01/18/19 380.0 154.50 159.40
ADS 190118P00390000 P 01/18/19 390.0 164.50 169.40

OPRA data is delayed 15 minutes.