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 Jun 28 2017 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 170721C00160000 C 07/21/17 160.0 100.70 104.10
ADS 170721C00165000 C 07/21/17 165.0 95.60 99.20
ADS 170721C00170000 C 07/21/17 170.0 90.60 94.20
ADS 170721C00175000 C 07/21/17 175.0 85.90 88.80
ADS 170721C00180000 C 07/21/17 180.0 80.70 84.10
ADS 170721C00185000 C 07/21/17 185.0 75.70 79.00
ADS 170721C00190000 C 07/21/17 190.0 70.70 73.90
ADS 170721C00195000 C 07/21/17 195.0 65.80 69.00
ADS 170721C00200000 C 07/21/17 200.0 60.90 64.40
ADS 170721C00210000 C 07/21/17 210.0 50.90 54.40
ADS 170721C00220000 C 07/21/17 220.0 41.30 44.70
ADS 170721C00230000 C 07/21/17 230.0 32.30 35.40
ADS 170721C00240000 C 07/21/17 240.0 23.70 26.00
ADS 170721C00250000 C 07/21/17 250.0 16.00 17.90
ADS 170721C00260000 C 07/21/17 260.0 9.70 11.20
ADS 170721C00270000 C 07/21/17 270.0 5.20 6.80
ADS 170721C00280000 C 07/21/17 280.0 2.45 3.30
ADS 170721C00290000 C 07/21/17 290.0 1.05 1.85
ADS 170721C00300000 C 07/21/17 300.0 0.40 0.75
ADS 170721C00310000 C 07/21/17 310.0 0.10 0.35
ADS 170721C00320000 C 07/21/17 320.0 0.00 0.20
ADS 170721C00330000 C 07/21/17 330.0 0.00 0.20
ADS 170721C00340000 C 07/21/17 340.0 0.00 0.60
ADS 170721C00350000 C 07/21/17 350.0 0.00 0.15
ADS 170721P00160000 P 07/21/17 160.0 0.00 0.10
ADS 170721P00165000 P 07/21/17 165.0 0.00 0.20
ADS 170721P00170000 P 07/21/17 170.0 0.00 0.15
ADS 170721P00175000 P 07/21/17 175.0 0.00 0.15
ADS 170721P00180000 P 07/21/17 180.0 0.00 0.55
ADS 170721P00185000 P 07/21/17 185.0 0.00 0.40
ADS 170721P00190000 P 07/21/17 190.0 0.00 0.60
ADS 170721P00195000 P 07/21/17 195.0 0.00 0.20
ADS 170721P00200000 P 07/21/17 200.0 0.00 0.30
ADS 170721P00210000 P 07/21/17 210.0 0.10 0.30
ADS 170721P00220000 P 07/21/17 220.0 0.35 0.65
ADS 170721P00230000 P 07/21/17 230.0 0.95 1.40
ADS 170721P00240000 P 07/21/17 240.0 2.05 2.45
ADS 170721P00250000 P 07/21/17 250.0 3.70 4.60
ADS 170721P00260000 P 07/21/17 260.0 7.30 8.30
ADS 170721P00270000 P 07/21/17 270.0 12.50 14.30
ADS 170721P00280000 P 07/21/17 280.0 18.80 21.80
ADS 170721P00290000 P 07/21/17 290.0 27.10 30.30
ADS 170721P00300000 P 07/21/17 300.0 36.30 39.20
ADS 170721P00310000 P 07/21/17 310.0 46.00 49.20
ADS 170721P00320000 P 07/21/17 320.0 55.90 59.30
ADS 170721P00330000 P 07/21/17 330.0 66.40 69.20
ADS 170721P00340000 P 07/21/17 340.0 76.30 79.20
ADS 170721P00350000 P 07/21/17 350.0 86.40 89.40
ADS 170818C00125000 C 08/18/17 125.0 135.80 139.40
ADS 170818C00130000 C 08/18/17 130.0 130.80 134.20
ADS 170818C00135000 C 08/18/17 135.0 125.70 129.20
ADS 170818C00140000 C 08/18/17 140.0 120.90 123.90
ADS 170818C00145000 C 08/18/17 145.0 115.80 119.20
ADS 170818C00150000 C 08/18/17 150.0 110.90 113.90
ADS 170818C00155000 C 08/18/17 155.0 105.80 109.40
ADS 170818C00160000 C 08/18/17 160.0 101.00 104.20
ADS 170818C00165000 C 08/18/17 165.0 96.00 99.30
ADS 170818C00170000 C 08/18/17 170.0 91.10 93.90
ADS 170818C00175000 C 08/18/17 175.0 85.80 89.50
ADS 170818C00180000 C 08/18/17 180.0 81.10 84.30
ADS 170818C00185000 C 08/18/17 185.0 76.20 79.00
ADS 170818C00190000 C 08/18/17 190.0 70.70 74.60
ADS 170818C00195000 C 08/18/17 195.0 65.90 69.60
ADS 170818C00200000 C 08/18/17 200.0 61.20 64.80
ADS 170818C00210000 C 08/18/17 210.0 51.30 54.80
ADS 170818C00220000 C 08/18/17 220.0 42.50 45.60
ADS 170818C00230000 C 08/18/17 230.0 33.60 36.20
ADS 170818C00240000 C 08/18/17 240.0 24.70 27.80
ADS 170818C00250000 C 08/18/17 250.0 17.80 20.70
ADS 170818C00260000 C 08/18/17 260.0 12.00 13.90
ADS 170818C00270000 C 08/18/17 270.0 7.30 9.10
ADS 170818C00280000 C 08/18/17 280.0 4.10 5.60
ADS 170818C00290000 C 08/18/17 290.0 2.30 3.00
ADS 170818C00300000 C 08/18/17 300.0 1.15 1.85
ADS 170818C00310000 C 08/18/17 310.0 0.55 0.80
ADS 170818C00320000 C 08/18/17 320.0 0.20 0.45
ADS 170818C00330000 C 08/18/17 330.0 0.05 0.20
ADS 170818C00340000 C 08/18/17 340.0 0.00 0.15
ADS 170818C00350000 C 08/18/17 350.0 0.00 0.10
ADS 170818C00360000 C 08/18/17 360.0 0.00 0.10
ADS 170818P00125000 P 08/18/17 125.0 0.00 0.10
ADS 170818P00130000 P 08/18/17 130.0 0.00 0.10
ADS 170818P00135000 P 08/18/17 135.0 0.00 0.10
ADS 170818P00140000 P 08/18/17 140.0 0.00 0.10
ADS 170818P00145000 P 08/18/17 145.0 0.00 0.15
ADS 170818P00150000 P 08/18/17 150.0 0.00 0.10
ADS 170818P00155000 P 08/18/17 155.0 0.00 0.10
ADS 170818P00160000 P 08/18/17 160.0 0.00 0.15
ADS 170818P00165000 P 08/18/17 165.0 0.00 0.15
ADS 170818P00170000 P 08/18/17 170.0 0.00 0.20
ADS 170818P00175000 P 08/18/17 175.0 0.00 0.20
ADS 170818P00180000 P 08/18/17 180.0 0.00 0.20
ADS 170818P00185000 P 08/18/17 185.0 0.05 0.25
ADS 170818P00190000 P 08/18/17 190.0 0.15 0.30
ADS 170818P00195000 P 08/18/17 195.0 0.20 0.60
ADS 170818P00200000 P 08/18/17 200.0 0.30 0.50
ADS 170818P00210000 P 08/18/17 210.0 0.65 0.90
ADS 170818P00220000 P 08/18/17 220.0 1.10 1.55
ADS 170818P00230000 P 08/18/17 230.0 1.85 2.50
ADS 170818P00240000 P 08/18/17 240.0 3.30 4.30
ADS 170818P00250000 P 08/18/17 250.0 6.00 7.20
ADS 170818P00260000 P 08/18/17 260.0 9.80 11.10
ADS 170818P00270000 P 08/18/17 270.0 15.00 16.60
ADS 170818P00280000 P 08/18/17 280.0 21.60 24.30
ADS 170818P00290000 P 08/18/17 290.0 29.20 31.70
ADS 170818P00300000 P 08/18/17 300.0 37.60 40.70
ADS 170818P00310000 P 08/18/17 310.0 46.60 50.10
ADS 170818P00320000 P 08/18/17 320.0 56.30 60.00
ADS 170818P00330000 P 08/18/17 330.0 66.00 69.40
ADS 170818P00340000 P 08/18/17 340.0 75.90 79.40
ADS 170818P00350000 P 08/18/17 350.0 85.90 89.50
ADS 170818P00360000 P 08/18/17 360.0 95.90 99.50
ADS 170915C00120000 C 09/15/17 120.0 140.60 143.70
ADS 170915C00125000 C 09/15/17 125.0 135.70 139.20
ADS 170915C00130000 C 09/15/17 130.0 130.50 133.90
ADS 170915C00135000 C 09/15/17 135.0 125.60 129.40
ADS 170915C00140000 C 09/15/17 140.0 120.70 124.40
ADS 170915C00145000 C 09/15/17 145.0 115.70 119.00
ADS 170915C00150000 C 09/15/17 150.0 110.70 114.30
ADS 170915C00155000 C 09/15/17 155.0 105.70 109.40
ADS 170915C00160000 C 09/15/17 160.0 100.80 104.20
ADS 170915C00165000 C 09/15/17 165.0 95.60 99.00
ADS 170915C00170000 C 09/15/17 170.0 90.90 93.90
ADS 170915C00175000 C 09/15/17 175.0 85.90 88.90
ADS 170915C00180000 C 09/15/17 180.0 80.90 84.50
ADS 170915C00185000 C 09/15/17 185.0 76.00 79.50
ADS 170915C00190000 C 09/15/17 190.0 70.80 74.50
ADS 170915C00195000 C 09/15/17 195.0 66.10 69.80
ADS 170915C00200000 C 09/15/17 200.0 61.50 65.00
ADS 170915C00210000 C 09/15/17 210.0 52.10 55.20
ADS 170915C00220000 C 09/15/17 220.0 43.20 46.10
ADS 170915C00230000 C 09/15/17 230.0 34.60 37.20
ADS 170915C00240000 C 09/15/17 240.0 26.90 29.10
ADS 170915C00250000 C 09/15/17 250.0 19.90 22.10
ADS 170915C00260000 C 09/15/17 260.0 13.90 15.70
ADS 170915C00270000 C 09/15/17 270.0 9.10 10.70
ADS 170915C00280000 C 09/15/17 280.0 6.00 7.10
ADS 170915C00290000 C 09/15/17 290.0 3.50 4.30
ADS 170915C00300000 C 09/15/17 300.0 2.05 2.60
ADS 170915C00310000 C 09/15/17 310.0 1.20 1.50
ADS 170915C00320000 C 09/15/17 320.0 0.50 0.95
ADS 170915C00330000 C 09/15/17 330.0 0.30 0.45
ADS 170915C00340000 C 09/15/17 340.0 0.15 0.30
ADS 170915P00120000 P 09/15/17 120.0 0.00 0.10
ADS 170915P00125000 P 09/15/17 125.0 0.00 0.10
ADS 170915P00130000 P 09/15/17 130.0 0.00 0.15
ADS 170915P00135000 P 09/15/17 135.0 0.00 0.20
ADS 170915P00140000 P 09/15/17 140.0 0.00 0.15
ADS 170915P00145000 P 09/15/17 145.0 0.00 0.10
ADS 170915P00150000 P 09/15/17 150.0 0.00 0.15
ADS 170915P00155000 P 09/15/17 155.0 0.00 0.15
ADS 170915P00160000 P 09/15/17 160.0 0.00 0.20
ADS 170915P00165000 P 09/15/17 165.0 0.00 0.20
ADS 170915P00170000 P 09/15/17 170.0 0.00 0.20
ADS 170915P00175000 P 09/15/17 175.0 0.00 0.25
ADS 170915P00180000 P 09/15/17 180.0 0.10 0.30
ADS 170915P00185000 P 09/15/17 185.0 0.20 0.40
ADS 170915P00190000 P 09/15/17 190.0 0.25 0.50
ADS 170915P00195000 P 09/15/17 195.0 0.45 0.65
ADS 170915P00200000 P 09/15/17 200.0 0.60 0.80
ADS 170915P00210000 P 09/15/17 210.0 1.10 1.35
ADS 170915P00220000 P 09/15/17 220.0 1.85 2.30
ADS 170915P00230000 P 09/15/17 230.0 3.20 3.80
ADS 170915P00240000 P 09/15/17 240.0 5.00 6.00
ADS 170915P00250000 P 09/15/17 250.0 7.80 8.90
ADS 170915P00260000 P 09/15/17 260.0 11.30 13.10
ADS 170915P00270000 P 09/15/17 270.0 16.30 18.40
ADS 170915P00280000 P 09/15/17 280.0 22.90 25.00
ADS 170915P00290000 P 09/15/17 290.0 30.00 33.10
ADS 170915P00300000 P 09/15/17 300.0 38.10 40.90
ADS 170915P00310000 P 09/15/17 310.0 47.20 50.50
ADS 170915P00320000 P 09/15/17 320.0 56.50 60.10
ADS 170915P00330000 P 09/15/17 330.0 66.30 69.80
ADS 170915P00340000 P 09/15/17 340.0 76.00 79.70
ADS 171215C00155000 C 12/15/17 155.0 106.10 109.70
ADS 171215C00160000 C 12/15/17 160.0 101.10 105.00
ADS 171215C00165000 C 12/15/17 165.0 96.20 99.90
ADS 171215C00170000 C 12/15/17 170.0 91.20 95.00
ADS 171215C00175000 C 12/15/17 175.0 86.50 90.40
ADS 171215C00180000 C 12/15/17 180.0 82.00 85.70
ADS 171215C00185000 C 12/15/17 185.0 77.60 80.80
ADS 171215C00190000 C 12/15/17 190.0 72.60 76.40
ADS 171215C00195000 C 12/15/17 195.0 68.10 71.80
ADS 171215C00200000 C 12/15/17 200.0 63.60 67.20
ADS 171215C00210000 C 12/15/17 210.0 54.70 58.30
ADS 171215C00220000 C 12/15/17 220.0 47.00 49.60
ADS 171215C00230000 C 12/15/17 230.0 38.50 42.30
ADS 171215C00240000 C 12/15/17 240.0 32.20 34.60
ADS 171215C00250000 C 12/15/17 250.0 25.80 28.20
ADS 171215C00260000 C 12/15/17 260.0 19.80 22.20
ADS 171215C00270000 C 12/15/17 270.0 15.40 17.50
ADS 171215C00280000 C 12/15/17 280.0 11.70 13.50
ADS 171215C00290000 C 12/15/17 290.0 8.50 10.00
ADS 171215C00300000 C 12/15/17 300.0 6.30 7.30
ADS 171215C00310000 C 12/15/17 310.0 4.10 5.30
ADS 171215C00320000 C 12/15/17 320.0 2.85 3.80
ADS 171215C00330000 C 12/15/17 330.0 1.80 2.75
ADS 171215C00340000 C 12/15/17 340.0 1.45 2.00
ADS 171215C00350000 C 12/15/17 350.0 0.90 1.40
ADS 171215C00360000 C 12/15/17 360.0 0.45 0.95
ADS 171215C00370000 C 12/15/17 370.0 0.45 0.75
ADS 171215C00380000 C 12/15/17 380.0 0.25 0.55
ADS 171215P00155000 P 12/15/17 155.0 0.35 0.65
ADS 171215P00160000 P 12/15/17 160.0 0.35 0.75
ADS 171215P00165000 P 12/15/17 165.0 0.55 1.35
ADS 171215P00170000 P 12/15/17 170.0 0.65 1.05
ADS 171215P00175000 P 12/15/17 175.0 0.90 1.20
ADS 171215P00180000 P 12/15/17 180.0 1.10 1.45
ADS 171215P00185000 P 12/15/17 185.0 1.35 2.30
ADS 171215P00190000 P 12/15/17 190.0 1.65 2.10
ADS 171215P00195000 P 12/15/17 195.0 1.95 2.60
ADS 171215P00200000 P 12/15/17 200.0 2.45 2.90
ADS 171215P00210000 P 12/15/17 210.0 3.60 4.10
ADS 171215P00220000 P 12/15/17 220.0 5.20 5.80
ADS 171215P00230000 P 12/15/17 230.0 7.30 8.10
ADS 171215P00240000 P 12/15/17 240.0 9.90 11.40
ADS 171215P00250000 P 12/15/17 250.0 13.30 15.00
ADS 171215P00260000 P 12/15/17 260.0 17.70 19.20
ADS 171215P00270000 P 12/15/17 270.0 23.30 24.90
ADS 171215P00280000 P 12/15/17 280.0 28.40 30.90
ADS 171215P00290000 P 12/15/17 290.0 35.20 37.30
ADS 171215P00300000 P 12/15/17 300.0 41.80 45.60
ADS 171215P00310000 P 12/15/17 310.0 50.10 53.80
ADS 171215P00320000 P 12/15/17 320.0 58.60 62.10
ADS 171215P00330000 P 12/15/17 330.0 67.50 71.30
ADS 171215P00340000 P 12/15/17 340.0 76.90 80.40
ADS 171215P00350000 P 12/15/17 350.0 86.60 90.30
ADS 171215P00360000 P 12/15/17 360.0 96.30 100.00
ADS 171215P00370000 P 12/15/17 370.0 106.10 109.80
ADS 171215P00380000 P 12/15/17 380.0 115.90 119.50
ADS 180119C00105000 C 01/19/18 105.0 155.10 159.30
ADS 180119C00110000 C 01/19/18 110.0 150.20 154.40
ADS 180119C00115000 C 01/19/18 115.0 145.40 149.40
ADS 180119C00120000 C 01/19/18 120.0 140.30 144.30
ADS 180119C00125000 C 01/19/18 125.0 135.40 139.50
ADS 180119C00130000 C 01/19/18 130.0 130.60 134.60
ADS 180119C00135000 C 01/19/18 135.0 125.80 129.70
ADS 180119C00140000 C 01/19/18 140.0 120.60 124.70
ADS 180119C00145000 C 01/19/18 145.0 115.90 119.80
ADS 180119C00150000 C 01/19/18 150.0 111.00 115.00
ADS 180119C00155000 C 01/19/18 155.0 106.30 110.20
ADS 180119C00160000 C 01/19/18 160.0 101.20 105.20
ADS 180119C00165000 C 01/19/18 165.0 96.50 100.60
ADS 180119C00170000 C 01/19/18 170.0 91.80 95.80
ADS 180119C00175000 C 01/19/18 175.0 87.20 91.20
ADS 180119C00180000 C 01/19/18 180.0 82.90 86.30
ADS 180119C00185000 C 01/19/18 185.0 78.20 81.80
ADS 180119C00190000 C 01/19/18 190.0 73.70 77.20
ADS 180119C00195000 C 01/19/18 195.0 69.20 72.60
ADS 180119C00200000 C 01/19/18 200.0 65.30 68.20
ADS 180119C00210000 C 01/19/18 210.0 56.30 59.70
ADS 180119C00220000 C 01/19/18 220.0 47.90 51.50
ADS 180119C00230000 C 01/19/18 230.0 40.80 44.00
ADS 180119C00240000 C 01/19/18 240.0 33.80 37.00
ADS 180119C00250000 C 01/19/18 250.0 27.70 30.30
ADS 180119C00260000 C 01/19/18 260.0 22.40 24.70
ADS 180119C00270000 C 01/19/18 270.0 17.50 19.30
ADS 180119C00280000 C 01/19/18 280.0 13.70 15.40
ADS 180119C00290000 C 01/19/18 290.0 9.80 11.70
ADS 180119C00300000 C 01/19/18 300.0 7.10 8.90
ADS 180119C00310000 C 01/19/18 310.0 5.70 6.50
ADS 180119C00320000 C 01/19/18 320.0 3.80 4.80
ADS 180119C00330000 C 01/19/18 330.0 2.55 3.40
ADS 180119C00340000 C 01/19/18 340.0 1.80 3.00
ADS 180119C00350000 C 01/19/18 350.0 1.15 1.75
ADS 180119C00360000 C 01/19/18 360.0 0.75 2.00
ADS 180119C00370000 C 01/19/18 370.0 0.50 1.20
ADS 180119C00380000 C 01/19/18 380.0 0.30 0.75
ADS 180119P00105000 P 01/19/18 105.0 0.00 0.30
ADS 180119P00110000 P 01/19/18 110.0 0.00 0.35
ADS 180119P00115000 P 01/19/18 115.0 0.00 0.35
ADS 180119P00120000 P 01/19/18 120.0 0.00 0.45
ADS 180119P00125000 P 01/19/18 125.0 0.00 0.55
ADS 180119P00130000 P 01/19/18 130.0 0.15 0.50
ADS 180119P00135000 P 01/19/18 135.0 0.20 0.55
ADS 180119P00140000 P 01/19/18 140.0 0.25 0.60
ADS 180119P00145000 P 01/19/18 145.0 0.40 0.65
ADS 180119P00150000 P 01/19/18 150.0 0.45 0.80
ADS 180119P00155000 P 01/19/18 155.0 0.55 1.00
ADS 180119P00160000 P 01/19/18 160.0 0.70 1.10
ADS 180119P00165000 P 01/19/18 165.0 0.85 1.25
ADS 180119P00170000 P 01/19/18 170.0 1.05 1.45
ADS 180119P00175000 P 01/19/18 175.0 1.25 1.65
ADS 180119P00180000 P 01/19/18 180.0 1.60 1.95
ADS 180119P00185000 P 01/19/18 185.0 1.90 2.80
ADS 180119P00190000 P 01/19/18 190.0 2.20 2.70
ADS 180119P00195000 P 01/19/18 195.0 2.65 3.20
ADS 180119P00200000 P 01/19/18 200.0 3.20 3.80
ADS 180119P00210000 P 01/19/18 210.0 4.50 5.70
ADS 180119P00220000 P 01/19/18 220.0 6.00 7.60
ADS 180119P00230000 P 01/19/18 230.0 8.50 9.80
ADS 180119P00240000 P 01/19/18 240.0 11.10 12.50
ADS 180119P00250000 P 01/19/18 250.0 14.80 16.20
ADS 180119P00260000 P 01/19/18 260.0 18.60 21.00
ADS 180119P00270000 P 01/19/18 270.0 23.70 26.00
ADS 180119P00280000 P 01/19/18 280.0 30.10 31.90
ADS 180119P00290000 P 01/19/18 290.0 36.30 38.70
ADS 180119P00300000 P 01/19/18 300.0 43.30 45.90
ADS 180119P00310000 P 01/19/18 310.0 51.10 54.70
ADS 180119P00320000 P 01/19/18 320.0 59.40 63.30
ADS 180119P00330000 P 01/19/18 330.0 68.10 71.60
ADS 180119P00340000 P 01/19/18 340.0 77.10 80.80
ADS 180119P00350000 P 01/19/18 350.0 86.70 90.70
ADS 180119P00360000 P 01/19/18 360.0 96.30 100.40
ADS 180119P00370000 P 01/19/18 370.0 106.10 110.00
ADS 180119P00380000 P 01/19/18 380.0 115.90 119.90
ADS 190118C00110000 C 01/18/19 110.0 150.50 155.50
ADS 190118C00115000 C 01/18/19 115.0 145.50 150.50
ADS 190118C00120000 C 01/18/19 120.0 141.00 146.00
ADS 190118C00125000 C 01/18/19 125.0 136.50 141.50
ADS 190118C00130000 C 01/18/19 130.0 132.50 137.00
ADS 190118C00135000 C 01/18/19 135.0 128.50 132.50
ADS 190118C00140000 C 01/18/19 140.0 124.00 128.00
ADS 190118C00145000 C 01/18/19 145.0 119.50 123.50
ADS 190118C00150000 C 01/18/19 150.0 114.50 119.00
ADS 190118C00155000 C 01/18/19 155.0 110.00 115.00
ADS 190118C00160000 C 01/18/19 160.0 106.50 110.50
ADS 190118C00165000 C 01/18/19 165.0 101.50 106.50
ADS 190118C00170000 C 01/18/19 170.0 98.50 102.50
ADS 190118C00175000 C 01/18/19 175.0 94.60 98.50
ADS 190118C00180000 C 01/18/19 180.0 90.50 94.50
ADS 190118C00185000 C 01/18/19 185.0 86.60 90.50
ADS 190118C00190000 C 01/18/19 190.0 82.50 86.50
ADS 190118C00195000 C 01/18/19 195.0 78.80 82.90
ADS 190118C00200000 C 01/18/19 200.0 75.20 79.40
ADS 190118C00210000 C 01/18/19 210.0 68.00 72.00
ADS 190118C00220000 C 01/18/19 220.0 61.10 65.40
ADS 190118C00230000 C 01/18/19 230.0 54.80 58.80
ADS 190118C00240000 C 01/18/19 240.0 48.70 52.90
ADS 190118C00250000 C 01/18/19 250.0 43.60 46.90
ADS 190118C00260000 C 01/18/19 260.0 38.10 41.50
ADS 190118C00270000 C 01/18/19 270.0 33.40 36.70
ADS 190118C00280000 C 01/18/19 280.0 29.40 32.30
ADS 190118C00290000 C 01/18/19 290.0 25.40 28.40
ADS 190118C00300000 C 01/18/19 300.0 21.80 25.00
ADS 190118C00310000 C 01/18/19 310.0 18.60 22.00
ADS 190118C00320000 C 01/18/19 320.0 15.60 19.40
ADS 190118C00330000 C 01/18/19 330.0 13.80 16.70
ADS 190118C00340000 C 01/18/19 340.0 11.30 14.40
ADS 190118C00350000 C 01/18/19 350.0 9.20 13.20
ADS 190118C00360000 C 01/18/19 360.0 8.40 10.80
ADS 190118C00370000 C 01/18/19 370.0 6.40 9.50
ADS 190118C00380000 C 01/18/19 380.0 5.00 8.40
ADS 190118C00390000 C 01/18/19 390.0 3.90 7.50
ADS 190118P00110000 P 01/18/19 110.0 0.70 3.30
ADS 190118P00115000 P 01/18/19 115.0 0.80 3.80
ADS 190118P00120000 P 01/18/19 120.0 0.90 4.10
ADS 190118P00125000 P 01/18/19 125.0 1.25 4.30
ADS 190118P00130000 P 01/18/19 130.0 1.70 4.30
ADS 190118P00135000 P 01/18/19 135.0 1.95 5.00
ADS 190118P00140000 P 01/18/19 140.0 2.30 5.60
ADS 190118P00145000 P 01/18/19 145.0 2.75 5.90
ADS 190118P00150000 P 01/18/19 150.0 3.40 6.50
ADS 190118P00155000 P 01/18/19 155.0 4.00 6.80
ADS 190118P00160000 P 01/18/19 160.0 4.60 7.30
ADS 190118P00165000 P 01/18/19 165.0 5.10 8.10
ADS 190118P00170000 P 01/18/19 170.0 5.80 9.00
ADS 190118P00175000 P 01/18/19 175.0 6.50 9.00
ADS 190118P00180000 P 01/18/19 180.0 7.10 10.00
ADS 190118P00185000 P 01/18/19 185.0 8.10 10.90
ADS 190118P00190000 P 01/18/19 190.0 9.10 11.90
ADS 190118P00195000 P 01/18/19 195.0 10.40 13.10
ADS 190118P00200000 P 01/18/19 200.0 11.00 14.50
ADS 190118P00210000 P 01/18/19 210.0 14.30 17.00
ADS 190118P00220000 P 01/18/19 220.0 17.40 20.00
ADS 190118P00230000 P 01/18/19 230.0 20.70 23.30
ADS 190118P00240000 P 01/18/19 240.0 24.60 27.10
ADS 190118P00250000 P 01/18/19 250.0 28.30 32.10
ADS 190118P00260000 P 01/18/19 260.0 33.20 36.20
ADS 190118P00270000 P 01/18/19 270.0 38.60 41.40
ADS 190118P00280000 P 01/18/19 280.0 44.40 47.00
ADS 190118P00290000 P 01/18/19 290.0 49.40 53.10
ADS 190118P00300000 P 01/18/19 300.0 55.70 59.80
ADS 190118P00310000 P 01/18/19 310.0 62.10 66.40
ADS 190118P00320000 P 01/18/19 320.0 70.20 73.50
ADS 190118P00330000 P 01/18/19 330.0 77.00 80.90
ADS 190118P00340000 P 01/18/19 340.0 84.70 89.00
ADS 190118P00350000 P 01/18/19 350.0 93.00 96.90
ADS 190118P00360000 P 01/18/19 360.0 101.80 105.50
ADS 190118P00370000 P 01/18/19 370.0 110.10 115.00
ADS 190118P00380000 P 01/18/19 380.0 119.00 124.00
ADS 190118P00390000 P 01/18/19 390.0 128.70 132.30

OPRA data is delayed 15 minutes.