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 (2016-11-25)Premium Content

Alliance Data Systems (ADS)
As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 161216C00110000 C 12/16/16 110.0 114.70 119.20
ADS 161216C00115000 C 12/16/16 115.0 109.70 114.10
ADS 161216C00120000 C 12/16/16 120.0 105.80 107.90
ADS 161216C00125000 C 12/16/16 125.0 100.80 102.90
ADS 161216C00130000 C 12/16/16 130.0 94.80 97.70
ADS 161216C00135000 C 12/16/16 135.0 90.80 92.90
ADS 161216C00140000 C 12/16/16 140.0 85.80 87.90
ADS 161216C00145000 C 12/16/16 145.0 79.80 82.70
ADS 161216C00150000 C 12/16/16 150.0 75.00 77.70
ADS 161216C00155000 C 12/16/16 155.0 69.80 73.00
ADS 161216C00160000 C 12/16/16 160.0 64.80 67.70
ADS 161216C00165000 C 12/16/16 165.0 60.80 63.00
ADS 161216C00170000 C 12/16/16 170.0 55.20 57.90
ADS 161216C00175000 C 12/16/16 175.0 50.60 53.10
ADS 161216C00180000 C 12/16/16 180.0 45.80 48.00
ADS 161216C00185000 C 12/16/16 185.0 40.80 42.90
ADS 161216C00190000 C 12/16/16 190.0 35.50 37.80
ADS 161216C00195000 C 12/16/16 195.0 30.80 33.00
ADS 161216C00200000 C 12/16/16 200.0 25.60 27.80
ADS 161216C00210000 C 12/16/16 210.0 15.80 18.40
ADS 161216C00220000 C 12/16/16 220.0 8.80 9.40
ADS 161216C00230000 C 12/16/16 230.0 3.00 3.40
ADS 161216C00240000 C 12/16/16 240.0 0.25 0.85
ADS 161216C00250000 C 12/16/16 250.0 0.00 0.35
ADS 161216C00260000 C 12/16/16 260.0 0.00 0.45
ADS 161216C00270000 C 12/16/16 270.0 0.00 0.35
ADS 161216C00280000 C 12/16/16 280.0 0.00 0.30
ADS 161216C00290000 C 12/16/16 290.0 0.00 0.25
ADS 161216C00300000 C 12/16/16 300.0 0.00 0.25
ADS 161216C00310000 C 12/16/16 310.0 0.00 0.25
ADS 161216C00320000 C 12/16/16 320.0 0.00 0.25
ADS 161216P00110000 P 12/16/16 110.0 0.00 0.05
ADS 161216P00115000 P 12/16/16 115.0 0.00 0.05
ADS 161216P00120000 P 12/16/16 120.0 0.00 0.05
ADS 161216P00125000 P 12/16/16 125.0 0.00 0.25
ADS 161216P00130000 P 12/16/16 130.0 0.00 0.05
ADS 161216P00135000 P 12/16/16 135.0 0.00 0.25
ADS 161216P00140000 P 12/16/16 140.0 0.00 0.25
ADS 161216P00145000 P 12/16/16 145.0 0.00 0.25
ADS 161216P00150000 P 12/16/16 150.0 0.00 0.25
ADS 161216P00155000 P 12/16/16 155.0 0.00 0.25
ADS 161216P00160000 P 12/16/16 160.0 0.00 0.25
ADS 161216P00165000 P 12/16/16 165.0 0.00 0.30
ADS 161216P00170000 P 12/16/16 170.0 0.00 0.35
ADS 161216P00175000 P 12/16/16 175.0 0.00 0.45
ADS 161216P00180000 P 12/16/16 180.0 0.00 0.60
ADS 161216P00185000 P 12/16/16 185.0 0.00 0.80
ADS 161216P00190000 P 12/16/16 190.0 0.00 0.50
ADS 161216P00195000 P 12/16/16 195.0 0.00 0.40
ADS 161216P00200000 P 12/16/16 200.0 0.05 0.30
ADS 161216P00210000 P 12/16/16 210.0 0.40 1.00
ADS 161216P00220000 P 12/16/16 220.0 1.80 2.10
ADS 161216P00230000 P 12/16/16 230.0 5.90 6.30
ADS 161216P00240000 P 12/16/16 240.0 12.70 15.60
ADS 161216P00250000 P 12/16/16 250.0 22.50 25.40
ADS 161216P00260000 P 12/16/16 260.0 32.40 35.40
ADS 161216P00270000 P 12/16/16 270.0 42.40 45.40
ADS 161216P00280000 P 12/16/16 280.0 52.40 55.40
ADS 161216P00290000 P 12/16/16 290.0 61.90 65.40
ADS 161216P00300000 P 12/16/16 300.0 72.20 75.40
ADS 161216P00310000 P 12/16/16 310.0 82.20 85.40
ADS 161216P00320000 P 12/16/16 320.0 92.40 95.40
ADS 170120C00110000 C 01/20/17 110.0 115.00 118.40
ADS 170120C00115000 C 01/20/17 115.0 110.00 112.90
ADS 170120C00120000 C 01/20/17 120.0 105.00 109.10
ADS 170120C00125000 C 01/20/17 125.0 100.00 104.30
ADS 170120C00130000 C 01/20/17 130.0 94.90 97.90
ADS 170120C00135000 C 01/20/17 135.0 89.90 93.90
ADS 170120C00140000 C 01/20/17 140.0 84.90 88.00
ADS 170120C00145000 C 01/20/17 145.0 80.10 82.80
ADS 170120C00150000 C 01/20/17 150.0 75.10 78.10
ADS 170120C00155000 C 01/20/17 155.0 70.10 73.20
ADS 170120C00160000 C 01/20/17 160.0 65.10 68.30
ADS 170120C00165000 C 01/20/17 165.0 60.20 63.10
ADS 170120C00170000 C 01/20/17 170.0 55.20 58.70
ADS 170120C00175000 C 01/20/17 175.0 50.40 53.40
ADS 170120C00180000 C 01/20/17 180.0 45.50 48.50
ADS 170120C00185000 C 01/20/17 185.0 40.70 43.70
ADS 170120C00190000 C 01/20/17 190.0 36.00 39.10
ADS 170120C00195000 C 01/20/17 195.0 31.30 34.20
ADS 170120C00200000 C 01/20/17 200.0 26.80 29.50
ADS 170120C00210000 C 01/20/17 210.0 18.40 21.30
ADS 170120C00220000 C 01/20/17 220.0 13.00 13.50
ADS 170120C00230000 C 01/20/17 230.0 6.80 7.80
ADS 170120C00240000 C 01/20/17 240.0 2.70 4.00
ADS 170120C00250000 C 01/20/17 250.0 0.90 1.70
ADS 170120C00260000 C 01/20/17 260.0 0.00 1.90
ADS 170120C00270000 C 01/20/17 270.0 0.00 0.50
ADS 170120C00280000 C 01/20/17 280.0 0.00 1.85
ADS 170120C00290000 C 01/20/17 290.0 0.00 0.50
ADS 170120C00300000 C 01/20/17 300.0 0.00 1.65
ADS 170120C00310000 C 01/20/17 310.0 0.00 1.70
ADS 170120C00320000 C 01/20/17 320.0 0.00 0.50
ADS 170120P00110000 P 01/20/17 110.0 0.00 1.55
ADS 170120P00115000 P 01/20/17 115.0 0.00 0.50
ADS 170120P00120000 P 01/20/17 120.0 0.00 1.55
ADS 170120P00125000 P 01/20/17 125.0 0.00 0.50
ADS 170120P00130000 P 01/20/17 130.0 0.00 1.65
ADS 170120P00135000 P 01/20/17 135.0 0.00 1.65
ADS 170120P00140000 P 01/20/17 140.0 0.00 1.75
ADS 170120P00145000 P 01/20/17 145.0 0.00 0.50
ADS 170120P00150000 P 01/20/17 150.0 0.00 0.50
ADS 170120P00155000 P 01/20/17 155.0 0.00 0.50
ADS 170120P00160000 P 01/20/17 160.0 0.00 0.50
ADS 170120P00165000 P 01/20/17 165.0 0.00 1.35
ADS 170120P00170000 P 01/20/17 170.0 0.00 0.75
ADS 170120P00175000 P 01/20/17 175.0 0.05 1.90
ADS 170120P00180000 P 01/20/17 180.0 0.25 2.30
ADS 170120P00185000 P 01/20/17 185.0 0.45 0.80
ADS 170120P00190000 P 01/20/17 190.0 0.75 2.80
ADS 170120P00195000 P 01/20/17 195.0 1.20 1.55
ADS 170120P00200000 P 01/20/17 200.0 1.60 1.95
ADS 170120P00210000 P 01/20/17 210.0 2.95 3.50
ADS 170120P00220000 P 01/20/17 220.0 5.70 6.20
ADS 170120P00230000 P 01/20/17 230.0 9.80 10.50
ADS 170120P00240000 P 01/20/17 240.0 15.60 16.90
ADS 170120P00250000 P 01/20/17 250.0 23.70 26.40
ADS 170120P00260000 P 01/20/17 260.0 32.60 35.60
ADS 170120P00270000 P 01/20/17 270.0 42.10 45.40
ADS 170120P00280000 P 01/20/17 280.0 51.90 55.40
ADS 170120P00290000 P 01/20/17 290.0 61.80 65.40
ADS 170120P00300000 P 01/20/17 300.0 71.80 75.40
ADS 170120P00310000 P 01/20/17 310.0 82.40 85.40
ADS 170120P00320000 P 01/20/17 320.0 91.90 95.40
ADS 170317C00110000 C 03/17/17 110.0 114.90 119.20
ADS 170317C00115000 C 03/17/17 115.0 110.00 114.30
ADS 170317C00120000 C 03/17/17 120.0 105.00 109.40
ADS 170317C00125000 C 03/17/17 125.0 100.00 104.30
ADS 170317C00130000 C 03/17/17 130.0 95.30 99.60
ADS 170317C00135000 C 03/17/17 135.0 90.30 94.70
ADS 170317C00140000 C 03/17/17 140.0 85.30 89.60
ADS 170317C00145000 C 03/17/17 145.0 81.10 85.20
ADS 170317C00150000 C 03/17/17 150.0 75.70 80.20
ADS 170317C00155000 C 03/17/17 155.0 70.70 75.20
ADS 170317C00160000 C 03/17/17 160.0 65.90 70.10
ADS 170317C00165000 C 03/17/17 165.0 61.10 65.20
ADS 170317C00170000 C 03/17/17 170.0 56.60 60.10
ADS 170317C00175000 C 03/17/17 175.0 51.80 55.50
ADS 170317C00180000 C 03/17/17 180.0 47.20 50.10
ADS 170317C00185000 C 03/17/17 185.0 42.70 46.20
ADS 170317C00190000 C 03/17/17 190.0 38.30 41.80
ADS 170317C00195000 C 03/17/17 195.0 34.10 37.50
ADS 170317C00200000 C 03/17/17 200.0 30.10 33.30
ADS 170317C00210000 C 03/17/17 210.0 22.70 25.80
ADS 170317C00220000 C 03/17/17 220.0 18.30 18.80
ADS 170317C00230000 C 03/17/17 230.0 10.70 13.30
ADS 170317C00240000 C 03/17/17 240.0 6.40 9.10
ADS 170317C00250000 C 03/17/17 250.0 3.70 6.00
ADS 170317C00260000 C 03/17/17 260.0 2.15 3.80
ADS 170317C00270000 C 03/17/17 270.0 1.05 3.10
ADS 170317C00280000 C 03/17/17 280.0 0.30 2.35
ADS 170317C00290000 C 03/17/17 290.0 0.25 1.70
ADS 170317C00300000 C 03/17/17 300.0 0.05 0.70
ADS 170317C00310000 C 03/17/17 310.0 0.05 0.75
ADS 170317P00110000 P 03/17/17 110.0 0.00 0.85
ADS 170317P00115000 P 03/17/17 115.0 0.00 1.00
ADS 170317P00120000 P 03/17/17 120.0 0.00 1.15
ADS 170317P00125000 P 03/17/17 125.0 0.00 1.35
ADS 170317P00130000 P 03/17/17 130.0 0.05 1.55
ADS 170317P00135000 P 03/17/17 135.0 0.10 0.85
ADS 170317P00140000 P 03/17/17 140.0 0.25 0.95
ADS 170317P00145000 P 03/17/17 145.0 0.35 2.05
ADS 170317P00150000 P 03/17/17 150.0 0.60 1.20
ADS 170317P00155000 P 03/17/17 155.0 0.60 2.60
ADS 170317P00160000 P 03/17/17 160.0 0.80 2.25
ADS 170317P00165000 P 03/17/17 165.0 1.05 1.90
ADS 170317P00170000 P 03/17/17 170.0 1.30 2.30
ADS 170317P00175000 P 03/17/17 175.0 1.60 3.50
ADS 170317P00180000 P 03/17/17 180.0 1.30 3.70
ADS 170317P00185000 P 03/17/17 185.0 2.80 4.20
ADS 170317P00190000 P 03/17/17 190.0 3.30 4.30
ADS 170317P00195000 P 03/17/17 195.0 4.20 5.20
ADS 170317P00200000 P 03/17/17 200.0 5.20 6.20
ADS 170317P00210000 P 03/17/17 210.0 7.70 8.90
ADS 170317P00220000 P 03/17/17 220.0 10.90 12.50
ADS 170317P00230000 P 03/17/17 230.0 15.70 16.20
ADS 170317P00240000 P 03/17/17 240.0 20.90 23.30
ADS 170317P00250000 P 03/17/17 250.0 27.40 31.00
ADS 170317P00260000 P 03/17/17 260.0 35.50 37.80
ADS 170317P00270000 P 03/17/17 270.0 43.90 47.40
ADS 170317P00280000 P 03/17/17 280.0 53.30 56.40
ADS 170317P00290000 P 03/17/17 290.0 63.00 66.00
ADS 170317P00300000 P 03/17/17 300.0 72.60 75.80
ADS 170317P00310000 P 03/17/17 310.0 82.60 85.60
ADS 170616C00105000 C 06/16/17 105.0 120.30 124.70
ADS 170616C00110000 C 06/16/17 110.0 115.30 119.70
ADS 170616C00115000 C 06/16/17 115.0 110.40 114.70
ADS 170616C00120000 C 06/16/17 120.0 105.50 110.00
ADS 170616C00125000 C 06/16/17 125.0 100.70 105.10
ADS 170616C00130000 C 06/16/17 130.0 95.90 100.30
ADS 170616C00135000 C 06/16/17 135.0 91.10 95.50
ADS 170616C00140000 C 06/16/17 140.0 86.30 90.70
ADS 170616C00145000 C 06/16/17 145.0 81.80 85.70
ADS 170616C00150000 C 06/16/17 150.0 76.90 81.10
ADS 170616C00155000 C 06/16/17 155.0 72.50 76.80
ADS 170616C00160000 C 06/16/17 160.0 67.80 71.80
ADS 170616C00165000 C 06/16/17 165.0 63.70 66.80
ADS 170616C00170000 C 06/16/17 170.0 58.90 62.70
ADS 170616C00175000 C 06/16/17 175.0 54.60 58.00
ADS 170616C00180000 C 06/16/17 180.0 50.40 53.40
ADS 170616C00185000 C 06/16/17 185.0 46.30 49.30
ADS 170616C00190000 C 06/16/17 190.0 42.30 45.40
ADS 170616C00195000 C 06/16/17 195.0 38.50 42.80
ADS 170616C00200000 C 06/16/17 200.0 34.90 37.90
ADS 170616C00210000 C 06/16/17 210.0 28.00 31.50
ADS 170616C00220000 C 06/16/17 220.0 22.10 25.40
ADS 170616C00230000 C 06/16/17 230.0 17.10 19.50
ADS 170616C00240000 C 06/16/17 240.0 12.10 14.90
ADS 170616C00250000 C 06/16/17 250.0 8.50 11.50
ADS 170616C00260000 C 06/16/17 260.0 6.40 8.50
ADS 170616C00270000 C 06/16/17 270.0 3.80 6.10
ADS 170616C00280000 C 06/16/17 280.0 3.10 4.70
ADS 170616C00290000 C 06/16/17 290.0 2.05 3.10
ADS 170616C00300000 C 06/16/17 300.0 1.00 3.30
ADS 170616C00310000 C 06/16/17 310.0 0.50 2.55
ADS 170616C00320000 C 06/16/17 320.0 0.20 2.00
ADS 170616P00105000 P 06/16/17 105.0 0.20 1.75
ADS 170616P00110000 P 06/16/17 110.0 0.35 1.85
ADS 170616P00115000 P 06/16/17 115.0 0.45 1.05
ADS 170616P00120000 P 06/16/17 120.0 0.65 1.25
ADS 170616P00125000 P 06/16/17 125.0 0.85 1.50
ADS 170616P00130000 P 06/16/17 130.0 0.75 2.80
ADS 170616P00135000 P 06/16/17 135.0 0.90 2.05
ADS 170616P00140000 P 06/16/17 140.0 1.15 2.35
ADS 170616P00145000 P 06/16/17 145.0 1.60 3.30
ADS 170616P00150000 P 06/16/17 150.0 2.00 3.20
ADS 170616P00155000 P 06/16/17 155.0 2.45 4.90
ADS 170616P00160000 P 06/16/17 160.0 2.90 4.50
ADS 170616P00165000 P 06/16/17 165.0 3.30 4.50
ADS 170616P00170000 P 06/16/17 170.0 3.80 5.10
ADS 170616P00175000 P 06/16/17 175.0 4.60 5.90
ADS 170616P00180000 P 06/16/17 180.0 4.20 6.30
ADS 170616P00185000 P 06/16/17 185.0 6.10 7.30
ADS 170616P00190000 P 06/16/17 190.0 7.00 8.40
ADS 170616P00195000 P 06/16/17 195.0 8.30 9.60
ADS 170616P00200000 P 06/16/17 200.0 9.30 11.00
ADS 170616P00210000 P 06/16/17 210.0 12.70 14.20
ADS 170616P00220000 P 06/16/17 220.0 16.50 18.20
ADS 170616P00230000 P 06/16/17 230.0 21.40 22.90
ADS 170616P00240000 P 06/16/17 240.0 26.50 28.50
ADS 170616P00250000 P 06/16/17 250.0 33.00 34.80
ADS 170616P00260000 P 06/16/17 260.0 39.80 42.40
ADS 170616P00270000 P 06/16/17 270.0 47.70 50.40
ADS 170616P00280000 P 06/16/17 280.0 56.10 58.80
ADS 170616P00290000 P 06/16/17 290.0 64.60 67.60
ADS 170616P00300000 P 06/16/17 300.0 73.50 76.90
ADS 170616P00310000 P 06/16/17 310.0 82.90 86.30
ADS 170616P00320000 P 06/16/17 320.0 92.70 96.00
ADS 180119C00105000 C 01/19/18 105.0 120.50 124.90
ADS 180119C00110000 C 01/19/18 110.0 115.90 119.40
ADS 180119C00115000 C 01/19/18 115.0 111.20 115.40
ADS 180119C00120000 C 01/19/18 120.0 106.70 110.40
ADS 180119C00125000 C 01/19/18 125.0 102.10 105.90
ADS 180119C00130000 C 01/19/18 130.0 98.00 102.30
ADS 180119C00135000 C 01/19/18 135.0 93.50 98.40
ADS 180119C00140000 C 01/19/18 140.0 88.70 92.40
ADS 180119C00145000 C 01/19/18 145.0 84.50 88.80
ADS 180119C00150000 C 01/19/18 150.0 80.20 83.90
ADS 180119C00155000 C 01/19/18 155.0 76.00 80.40
ADS 180119C00160000 C 01/19/18 160.0 72.00 75.40
ADS 180119C00165000 C 01/19/18 165.0 68.00 72.70
ADS 180119C00170000 C 01/19/18 170.0 64.00 67.40
ADS 180119C00175000 C 01/19/18 175.0 60.10 63.60
ADS 180119C00180000 C 01/19/18 180.0 56.50 60.60
ADS 180119C00185000 C 01/19/18 185.0 53.00 57.10
ADS 180119C00190000 C 01/19/18 190.0 49.50 53.60
ADS 180119C00195000 C 01/19/18 195.0 46.00 50.30
ADS 180119C00200000 C 01/19/18 200.0 42.50 46.50
ADS 180119C00210000 C 01/19/18 210.0 36.50 40.20
ADS 180119C00220000 C 01/19/18 220.0 31.00 34.90
ADS 180119C00230000 C 01/19/18 230.0 26.00 30.10
ADS 180119C00240000 C 01/19/18 240.0 21.10 24.90
ADS 180119C00250000 C 01/19/18 250.0 17.20 20.70
ADS 180119C00260000 C 01/19/18 260.0 13.70 17.50
ADS 180119C00270000 C 01/19/18 270.0 11.00 14.80
ADS 180119C00280000 C 01/19/18 280.0 8.10 11.90
ADS 180119C00290000 C 01/19/18 290.0 6.70 10.60
ADS 180119C00300000 C 01/19/18 300.0 4.10 8.10
ADS 180119C00310000 C 01/19/18 310.0 3.40 6.40
ADS 180119P00105000 P 01/19/18 105.0 1.20 3.80
ADS 180119P00110000 P 01/19/18 110.0 1.55 3.20
ADS 180119P00115000 P 01/19/18 115.0 1.15 4.70
ADS 180119P00120000 P 01/19/18 120.0 0.85 5.20
ADS 180119P00125000 P 01/19/18 125.0 2.75 4.60
ADS 180119P00130000 P 01/19/18 130.0 1.55 6.00
ADS 180119P00135000 P 01/19/18 135.0 3.80 6.80
ADS 180119P00140000 P 01/19/18 140.0 4.30 7.00
ADS 180119P00145000 P 01/19/18 145.0 5.00 8.20
ADS 180119P00150000 P 01/19/18 150.0 4.10 8.60
ADS 180119P00155000 P 01/19/18 155.0 6.30 8.50
ADS 180119P00160000 P 01/19/18 160.0 6.80 10.70
ADS 180119P00165000 P 01/19/18 165.0 8.20 11.60
ADS 180119P00170000 P 01/19/18 170.0 8.80 12.50
ADS 180119P00175000 P 01/19/18 175.0 10.10 13.00
ADS 180119P00180000 P 01/19/18 180.0 10.60 14.90
ADS 180119P00185000 P 01/19/18 185.0 12.60 16.20
ADS 180119P00190000 P 01/19/18 190.0 13.90 17.70
ADS 180119P00195000 P 01/19/18 195.0 15.00 19.20
ADS 180119P00200000 P 01/19/18 200.0 17.00 20.90
ADS 180119P00210000 P 01/19/18 210.0 21.00 24.60
ADS 180119P00220000 P 01/19/18 220.0 25.50 28.90
ADS 180119P00230000 P 01/19/18 230.0 30.50 33.80
ADS 180119P00240000 P 01/19/18 240.0 36.10 39.20
ADS 180119P00250000 P 01/19/18 250.0 42.00 45.10
ADS 180119P00260000 P 01/19/18 260.0 48.50 51.50
ADS 180119P00270000 P 01/19/18 270.0 55.30 58.40
ADS 180119P00280000 P 01/19/18 280.0 62.60 65.80
ADS 180119P00290000 P 01/19/18 290.0 70.70 73.60
ADS 180119P00300000 P 01/19/18 300.0 78.00 81.80
ADS 180119P00310000 P 01/19/18 310.0 86.70 90.30
ADS 190118C00110000 C 01/18/19 110.0 118.50 123.40
ADS 190118C00115000 C 01/18/19 115.0 114.20 118.40
ADS 190118C00120000 C 01/18/19 120.0 110.00 114.90
ADS 190118C00125000 C 01/18/19 125.0 106.00 110.90
ADS 190118C00130000 C 01/18/19 130.0 101.70 105.50
ADS 190118C00135000 C 01/18/19 135.0 98.00 102.00
ADS 190118C00140000 C 01/18/19 140.0 94.00 98.00
ADS 190118C00145000 C 01/18/19 145.0 90.00 94.30
ADS 190118C00150000 C 01/18/19 150.0 86.20 90.00
ADS 190118C00155000 C 01/18/19 155.0 82.50 86.90
ADS 190118C00160000 C 01/18/19 160.0 79.00 83.00
ADS 190118C00165000 C 01/18/19 165.0 75.50 79.80
ADS 190118C00170000 C 01/18/19 170.0 72.00 76.00
ADS 190118C00175000 C 01/18/19 175.0 68.60 72.50
ADS 190118C00180000 C 01/18/19 180.0 65.30 69.50
ADS 190118C00185000 C 01/18/19 185.0 62.20 66.20
ADS 190118C00190000 C 01/18/19 190.0 59.10 62.50
ADS 190118C00195000 C 01/18/19 195.0 56.10 59.50
ADS 190118C00200000 C 01/18/19 200.0 53.10 57.70
ADS 190118C00210000 C 01/18/19 210.0 47.70 51.50
ADS 190118C00220000 C 01/18/19 220.0 42.60 46.50
ADS 190118C00230000 C 01/18/19 230.0 37.90 41.30
ADS 190118C00240000 C 01/18/19 240.0 33.60 37.50
ADS 190118C00250000 C 01/18/19 250.0 29.60 33.00
ADS 190118C00260000 C 01/18/19 260.0 25.90 29.00
ADS 190118C00270000 C 01/18/19 270.0 22.60 26.90
ADS 190118C00280000 C 01/18/19 280.0 19.60 23.60
ADS 190118C00290000 C 01/18/19 290.0 16.80 21.00
ADS 190118C00300000 C 01/18/19 300.0 14.40 18.30
ADS 190118C00310000 C 01/18/19 310.0 12.10 16.00
ADS 190118P00110000 P 01/18/19 110.0 4.70 8.20
ADS 190118P00115000 P 01/18/19 115.0 5.20 8.90
ADS 190118P00120000 P 01/18/19 120.0 6.00 9.50
ADS 190118P00125000 P 01/18/19 125.0 6.70 10.40
ADS 190118P00130000 P 01/18/19 130.0 7.60 11.20
ADS 190118P00135000 P 01/18/19 135.0 8.50 11.70
ADS 190118P00140000 P 01/18/19 140.0 9.50 12.20
ADS 190118P00145000 P 01/18/19 145.0 10.10 13.30
ADS 190118P00150000 P 01/18/19 150.0 11.00 15.00
ADS 190118P00155000 P 01/18/19 155.0 11.90 16.00
ADS 190118P00160000 P 01/18/19 160.0 12.60 17.00
ADS 190118P00165000 P 01/18/19 165.0 14.10 18.50
ADS 190118P00170000 P 01/18/19 170.0 16.50 20.00
ADS 190118P00175000 P 01/18/19 175.0 18.10 21.50
ADS 190118P00180000 P 01/18/19 180.0 19.70 23.50
ADS 190118P00185000 P 01/18/19 185.0 20.50 24.50
ADS 190118P00190000 P 01/18/19 190.0 22.30 26.50
ADS 190118P00195000 P 01/18/19 195.0 24.30 28.50
ADS 190118P00200000 P 01/18/19 200.0 26.40 30.50
ADS 190118P00210000 P 01/18/19 210.0 30.90 34.50
ADS 190118P00220000 P 01/18/19 220.0 35.70 39.50
ADS 190118P00230000 P 01/18/19 230.0 40.90 44.50
ADS 190118P00240000 P 01/18/19 240.0 46.50 50.00
ADS 190118P00250000 P 01/18/19 250.0 52.30 55.50
ADS 190118P00260000 P 01/18/19 260.0 58.40 62.00
ADS 190118P00270000 P 01/18/19 270.0 64.90 68.50
ADS 190118P00280000 P 01/18/19 280.0 71.80 75.00
ADS 190118P00290000 P 01/18/19 290.0 78.90 82.50
ADS 190118P00300000 P 01/18/19 300.0 85.70 89.50
ADS 190118P00310000 P 01/18/19 310.0 93.70 97.50

OPRA data is delayed 15 minutes.