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 Jan 24 2017 11:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 170217C00115000 C 02/17/17 115.0 107.60 111.60
ADS 170217C00120000 C 02/17/17 120.0 102.60 106.60
ADS 170217C00125000 C 02/17/17 125.0 97.50 101.60
ADS 170217C00130000 C 02/17/17 130.0 92.50 96.60
ADS 170217C00135000 C 02/17/17 135.0 87.70 91.60
ADS 170217C00140000 C 02/17/17 140.0 82.60 86.60
ADS 170217C00145000 C 02/17/17 145.0 77.60 81.70
ADS 170217C00150000 C 02/17/17 150.0 72.70 76.70
ADS 170217C00155000 C 02/17/17 155.0 67.60 71.70
ADS 170217C00160000 C 02/17/17 160.0 63.10 66.70
ADS 170217C00165000 C 02/17/17 165.0 57.70 61.70
ADS 170217C00170000 C 02/17/17 170.0 53.20 56.80
ADS 170217C00175000 C 02/17/17 175.0 48.30 51.90
ADS 170217C00180000 C 02/17/17 180.0 43.50 46.80
ADS 170217C00185000 C 02/17/17 185.0 38.60 42.00
ADS 170217C00190000 C 02/17/17 190.0 34.20 37.30
ADS 170217C00195000 C 02/17/17 195.0 29.90 32.20
ADS 170217C00200000 C 02/17/17 200.0 25.50 27.90
ADS 170217C00210000 C 02/17/17 210.0 17.40 18.80
ADS 170217C00220000 C 02/17/17 220.0 11.00 12.30
ADS 170217C00230000 C 02/17/17 230.0 6.60 7.10
ADS 170217C00240000 C 02/17/17 240.0 3.40 4.00
ADS 170217C00250000 C 02/17/17 250.0 1.60 2.00
ADS 170217C00260000 C 02/17/17 260.0 0.35 1.30
ADS 170217C00270000 C 02/17/17 270.0 0.05 0.95
ADS 170217C00280000 C 02/17/17 280.0 0.00 0.50
ADS 170217C00290000 C 02/17/17 290.0 0.00 0.55
ADS 170217C00300000 C 02/17/17 300.0 0.00 0.50
ADS 170217C00310000 C 02/17/17 310.0 0.00 0.50
ADS 170217C00320000 C 02/17/17 320.0 0.00 0.50
ADS 170217C00330000 C 02/17/17 330.0 0.00 0.50
ADS 170217C00340000 C 02/17/17 340.0 0.00 0.45
ADS 170217C00350000 C 02/17/17 350.0 0.00 0.40
ADS 170217P00115000 P 02/17/17 115.0 0.00 0.30
ADS 170217P00120000 P 02/17/17 120.0 0.00 0.35
ADS 170217P00125000 P 02/17/17 125.0 0.00 0.40
ADS 170217P00130000 P 02/17/17 130.0 0.00 0.50
ADS 170217P00135000 P 02/17/17 135.0 0.00 0.50
ADS 170217P00140000 P 02/17/17 140.0 0.00 0.50
ADS 170217P00145000 P 02/17/17 145.0 0.00 0.50
ADS 170217P00150000 P 02/17/17 150.0 0.00 0.50
ADS 170217P00155000 P 02/17/17 155.0 0.00 0.50
ADS 170217P00160000 P 02/17/17 160.0 0.00 0.50
ADS 170217P00165000 P 02/17/17 165.0 0.00 1.85
ADS 170217P00170000 P 02/17/17 170.0 0.00 2.05
ADS 170217P00175000 P 02/17/17 175.0 0.00 1.50
ADS 170217P00180000 P 02/17/17 180.0 0.15 1.10
ADS 170217P00185000 P 02/17/17 185.0 0.40 1.35
ADS 170217P00190000 P 02/17/17 190.0 0.90 1.45
ADS 170217P00195000 P 02/17/17 195.0 1.40 1.75
ADS 170217P00200000 P 02/17/17 200.0 1.90 2.45
ADS 170217P00210000 P 02/17/17 210.0 3.90 4.70
ADS 170217P00220000 P 02/17/17 220.0 7.40 8.00
ADS 170217P00230000 P 02/17/17 230.0 12.60 13.40
ADS 170217P00240000 P 02/17/17 240.0 18.10 20.50
ADS 170217P00250000 P 02/17/17 250.0 26.20 29.00
ADS 170217P00260000 P 02/17/17 260.0 34.70 38.00
ADS 170217P00270000 P 02/17/17 270.0 44.30 47.50
ADS 170217P00280000 P 02/17/17 280.0 54.10 57.30
ADS 170217P00290000 P 02/17/17 290.0 63.90 67.10
ADS 170217P00300000 P 02/17/17 300.0 73.80 77.30
ADS 170217P00310000 P 02/17/17 310.0 83.80 87.10
ADS 170217P00320000 P 02/17/17 320.0 93.80 97.10
ADS 170217P00330000 P 02/17/17 330.0 103.80 107.10
ADS 170217P00340000 P 02/17/17 340.0 113.80 117.30
ADS 170217P00350000 P 02/17/17 350.0 123.80 127.10
ADS 170317C00110000 C 03/17/17 110.0 112.80 116.60
ADS 170317C00115000 C 03/17/17 115.0 108.00 111.50
ADS 170317C00120000 C 03/17/17 120.0 102.50 106.50
ADS 170317C00125000 C 03/17/17 125.0 97.70 101.60
ADS 170317C00130000 C 03/17/17 130.0 92.70 96.70
ADS 170317C00135000 C 03/17/17 135.0 87.40 91.70
ADS 170317C00140000 C 03/17/17 140.0 82.60 86.70
ADS 170317C00145000 C 03/17/17 145.0 77.40 81.40
ADS 170317C00150000 C 03/17/17 150.0 72.50 76.50
ADS 170317C00155000 C 03/17/17 155.0 68.20 71.70
ADS 170317C00160000 C 03/17/17 160.0 63.40 66.80
ADS 170317C00165000 C 03/17/17 165.0 57.80 61.50
ADS 170317C00170000 C 03/17/17 170.0 52.80 56.80
ADS 170317C00175000 C 03/17/17 175.0 48.70 52.00
ADS 170317C00180000 C 03/17/17 180.0 44.00 47.30
ADS 170317C00185000 C 03/17/17 185.0 39.50 42.70
ADS 170317C00190000 C 03/17/17 190.0 35.30 38.30
ADS 170317C00195000 C 03/17/17 195.0 30.90 33.70
ADS 170317C00200000 C 03/17/17 200.0 27.20 29.00
ADS 170317C00210000 C 03/17/17 210.0 19.30 20.90
ADS 170317C00220000 C 03/17/17 220.0 13.20 14.30
ADS 170317C00230000 C 03/17/17 230.0 8.50 9.20
ADS 170317C00240000 C 03/17/17 240.0 5.10 5.30
ADS 170317C00250000 C 03/17/17 250.0 2.70 3.10
ADS 170317C00260000 C 03/17/17 260.0 1.35 2.10
ADS 170317C00270000 C 03/17/17 270.0 0.45 1.30
ADS 170317C00280000 C 03/17/17 280.0 0.40 0.85
ADS 170317C00290000 C 03/17/17 290.0 0.05 0.50
ADS 170317C00300000 C 03/17/17 300.0 0.00 0.50
ADS 170317C00310000 C 03/17/17 310.0 0.00 0.50
ADS 170317P00110000 P 03/17/17 110.0 0.00 0.45
ADS 170317P00115000 P 03/17/17 115.0 0.00 0.50
ADS 170317P00120000 P 03/17/17 120.0 0.00 0.50
ADS 170317P00125000 P 03/17/17 125.0 0.00 0.50
ADS 170317P00130000 P 03/17/17 130.0 0.00 0.50
ADS 170317P00135000 P 03/17/17 135.0 0.00 0.15
ADS 170317P00140000 P 03/17/17 140.0 0.00 0.50
ADS 170317P00145000 P 03/17/17 145.0 0.00 0.50
ADS 170317P00150000 P 03/17/17 150.0 0.00 0.50
ADS 170317P00155000 P 03/17/17 155.0 0.00 0.50
ADS 170317P00160000 P 03/17/17 160.0 0.00 1.75
ADS 170317P00165000 P 03/17/17 165.0 0.00 1.05
ADS 170317P00170000 P 03/17/17 170.0 0.10 1.25
ADS 170317P00175000 P 03/17/17 175.0 0.15 1.40
ADS 170317P00180000 P 03/17/17 180.0 0.40 1.65
ADS 170317P00185000 P 03/17/17 185.0 0.65 2.85
ADS 170317P00190000 P 03/17/17 190.0 1.05 2.40
ADS 170317P00195000 P 03/17/17 195.0 2.25 2.90
ADS 170317P00200000 P 03/17/17 200.0 3.30 3.90
ADS 170317P00210000 P 03/17/17 210.0 5.50 6.40
ADS 170317P00220000 P 03/17/17 220.0 9.30 10.20
ADS 170317P00230000 P 03/17/17 230.0 14.20 15.10
ADS 170317P00240000 P 03/17/17 240.0 20.40 21.60
ADS 170317P00250000 P 03/17/17 250.0 27.30 29.40
ADS 170317P00260000 P 03/17/17 260.0 35.70 38.50
ADS 170317P00270000 P 03/17/17 270.0 44.50 47.80
ADS 170317P00280000 P 03/17/17 280.0 54.10 57.40
ADS 170317P00290000 P 03/17/17 290.0 64.00 67.30
ADS 170317P00300000 P 03/17/17 300.0 73.90 77.30
ADS 170317P00310000 P 03/17/17 310.0 83.80 87.20
ADS 170616C00105000 C 06/16/17 105.0 118.00 121.60
ADS 170616C00110000 C 06/16/17 110.0 112.70 116.70
ADS 170616C00115000 C 06/16/17 115.0 107.70 111.70
ADS 170616C00120000 C 06/16/17 120.0 102.70 106.70
ADS 170616C00125000 C 06/16/17 125.0 97.90 101.80
ADS 170616C00130000 C 06/16/17 130.0 93.20 96.90
ADS 170616C00135000 C 06/16/17 135.0 88.00 92.10
ADS 170616C00140000 C 06/16/17 140.0 83.40 87.20
ADS 170616C00145000 C 06/16/17 145.0 78.60 82.50
ADS 170616C00150000 C 06/16/17 150.0 73.80 77.80
ADS 170616C00155000 C 06/16/17 155.0 69.20 73.10
ADS 170616C00160000 C 06/16/17 160.0 64.50 68.40
ADS 170616C00165000 C 06/16/17 165.0 60.40 64.00
ADS 170616C00170000 C 06/16/17 170.0 56.10 58.90
ADS 170616C00175000 C 06/16/17 175.0 52.00 54.90
ADS 170616C00180000 C 06/16/17 180.0 47.30 50.30
ADS 170616C00185000 C 06/16/17 185.0 43.60 46.10
ADS 170616C00190000 C 06/16/17 190.0 39.10 41.80
ADS 170616C00195000 C 06/16/17 195.0 35.30 37.40
ADS 170616C00200000 C 06/16/17 200.0 31.90 33.80
ADS 170616C00210000 C 06/16/17 210.0 25.00 27.20
ADS 170616C00220000 C 06/16/17 220.0 19.70 21.40
ADS 170616C00230000 C 06/16/17 230.0 14.70 15.40
ADS 170616C00240000 C 06/16/17 240.0 10.70 11.50
ADS 170616C00250000 C 06/16/17 250.0 7.40 8.10
ADS 170616C00260000 C 06/16/17 260.0 5.00 6.10
ADS 170616C00270000 C 06/16/17 270.0 3.30 4.70
ADS 170616C00280000 C 06/16/17 280.0 1.95 3.60
ADS 170616C00290000 C 06/16/17 290.0 0.80 2.50
ADS 170616C00300000 C 06/16/17 300.0 0.50 1.80
ADS 170616C00310000 C 06/16/17 310.0 0.25 1.55
ADS 170616C00320000 C 06/16/17 320.0 0.05 1.30
ADS 170616P00105000 P 06/16/17 105.0 0.00 1.65
ADS 170616P00110000 P 06/16/17 110.0 0.00 1.95
ADS 170616P00115000 P 06/16/17 115.0 0.00 2.10
ADS 170616P00120000 P 06/16/17 120.0 0.00 2.20
ADS 170616P00125000 P 06/16/17 125.0 0.10 1.25
ADS 170616P00130000 P 06/16/17 130.0 0.30 2.40
ADS 170616P00135000 P 06/16/17 135.0 0.20 2.75
ADS 170616P00140000 P 06/16/17 140.0 0.25 2.90
ADS 170616P00145000 P 06/16/17 145.0 0.30 3.20
ADS 170616P00150000 P 06/16/17 150.0 0.85 3.30
ADS 170616P00155000 P 06/16/17 155.0 1.10 3.50
ADS 170616P00160000 P 06/16/17 160.0 1.40 3.80
ADS 170616P00165000 P 06/16/17 165.0 1.70 3.20
ADS 170616P00170000 P 06/16/17 170.0 2.15 4.20
ADS 170616P00175000 P 06/16/17 175.0 2.65 4.40
ADS 170616P00180000 P 06/16/17 180.0 3.80 4.70
ADS 170616P00185000 P 06/16/17 185.0 4.60 5.60
ADS 170616P00190000 P 06/16/17 190.0 5.50 6.30
ADS 170616P00195000 P 06/16/17 195.0 6.60 7.40
ADS 170616P00200000 P 06/16/17 200.0 7.90 8.80
ADS 170616P00210000 P 06/16/17 210.0 11.10 12.00
ADS 170616P00220000 P 06/16/17 220.0 15.10 16.40
ADS 170616P00230000 P 06/16/17 230.0 19.90 21.50
ADS 170616P00240000 P 06/16/17 240.0 25.80 27.40
ADS 170616P00250000 P 06/16/17 250.0 32.70 34.80
ADS 170616P00260000 P 06/16/17 260.0 39.60 42.40
ADS 170616P00270000 P 06/16/17 270.0 47.90 50.80
ADS 170616P00280000 P 06/16/17 280.0 56.70 59.20
ADS 170616P00290000 P 06/16/17 290.0 65.20 68.60
ADS 170616P00300000 P 06/16/17 300.0 74.70 77.80
ADS 170616P00310000 P 06/16/17 310.0 84.30 87.60
ADS 170616P00320000 P 06/16/17 320.0 94.10 97.20
ADS 170915C00120000 C 09/15/17 120.0 103.30 107.00
ADS 170915C00125000 C 09/15/17 125.0 98.40 102.20
ADS 170915C00130000 C 09/15/17 130.0 94.30 97.60
ADS 170915C00135000 C 09/15/17 135.0 89.60 92.80
ADS 170915C00140000 C 09/15/17 140.0 84.20 88.20
ADS 170915C00145000 C 09/15/17 145.0 79.60 83.40
ADS 170915C00150000 C 09/15/17 150.0 75.10 79.00
ADS 170915C00155000 C 09/15/17 155.0 71.10 74.50
ADS 170915C00160000 C 09/15/17 160.0 67.20 69.60
ADS 170915C00165000 C 09/15/17 165.0 62.70 65.40
ADS 170915C00170000 C 09/15/17 170.0 58.80 61.20
ADS 170915C00175000 C 09/15/17 175.0 54.70 57.00
ADS 170915C00180000 C 09/15/17 180.0 50.70 53.00
ADS 170915C00185000 C 09/15/17 185.0 46.40 49.40
ADS 170915C00190000 C 09/15/17 190.0 42.70 45.60
ADS 170915C00195000 C 09/15/17 195.0 39.30 42.00
ADS 170915C00200000 C 09/15/17 200.0 36.00 38.30
ADS 170915C00210000 C 09/15/17 210.0 29.30 31.90
ADS 170915C00220000 C 09/15/17 220.0 23.70 25.40
ADS 170915C00230000 C 09/15/17 230.0 19.40 20.50
ADS 170915C00240000 C 09/15/17 240.0 15.20 17.30
ADS 170915C00250000 C 09/15/17 250.0 11.70 13.60
ADS 170915C00260000 C 09/15/17 260.0 8.90 10.60
ADS 170915C00270000 C 09/15/17 270.0 6.70 7.60
ADS 170915C00280000 C 09/15/17 280.0 4.70 6.40
ADS 170915C00290000 C 09/15/17 290.0 3.20 5.30
ADS 170915C00300000 C 09/15/17 300.0 2.15 4.00
ADS 170915C00310000 C 09/15/17 310.0 1.35 2.80
ADS 170915C00320000 C 09/15/17 320.0 1.05 2.45
ADS 170915C00330000 C 09/15/17 330.0 0.40 3.30
ADS 170915C00340000 C 09/15/17 340.0 0.35 1.55
ADS 170915P00120000 P 09/15/17 120.0 0.25 1.75
ADS 170915P00125000 P 09/15/17 125.0 0.35 3.10
ADS 170915P00130000 P 09/15/17 130.0 0.50 2.25
ADS 170915P00135000 P 09/15/17 135.0 1.00 2.60
ADS 170915P00140000 P 09/15/17 140.0 1.00 2.95
ADS 170915P00145000 P 09/15/17 145.0 1.80 2.95
ADS 170915P00150000 P 09/15/17 150.0 2.25 3.70
ADS 170915P00155000 P 09/15/17 155.0 2.65 4.40
ADS 170915P00160000 P 09/15/17 160.0 2.70 4.40
ADS 170915P00165000 P 09/15/17 165.0 3.30 5.70
ADS 170915P00170000 P 09/15/17 170.0 3.80 6.40
ADS 170915P00175000 P 09/15/17 175.0 4.70 7.10
ADS 170915P00180000 P 09/15/17 180.0 6.10 8.10
ADS 170915P00185000 P 09/15/17 185.0 6.60 9.20
ADS 170915P00190000 P 09/15/17 190.0 8.30 10.50
ADS 170915P00195000 P 09/15/17 195.0 9.40 12.00
ADS 170915P00200000 P 09/15/17 200.0 11.20 13.50
ADS 170915P00210000 P 09/15/17 210.0 14.60 16.80
ADS 170915P00220000 P 09/15/17 220.0 18.80 21.40
ADS 170915P00230000 P 09/15/17 230.0 23.80 26.30
ADS 170915P00240000 P 09/15/17 240.0 29.50 32.00
ADS 170915P00250000 P 09/15/17 250.0 36.00 38.40
ADS 170915P00260000 P 09/15/17 260.0 43.10 46.00
ADS 170915P00270000 P 09/15/17 270.0 50.80 53.60
ADS 170915P00280000 P 09/15/17 280.0 59.30 61.90
ADS 170915P00290000 P 09/15/17 290.0 67.90 70.20
ADS 170915P00300000 P 09/15/17 300.0 76.20 79.40
ADS 170915P00310000 P 09/15/17 310.0 85.30 88.60
ADS 170915P00320000 P 09/15/17 320.0 94.90 98.30
ADS 170915P00330000 P 09/15/17 330.0 104.40 107.70
ADS 170915P00340000 P 09/15/17 340.0 114.10 117.70
ADS 180119C00105000 C 01/19/18 105.0 118.50 122.90
ADS 180119C00110000 C 01/19/18 110.0 114.00 118.00
ADS 180119C00115000 C 01/19/18 115.0 109.00 113.50
ADS 180119C00120000 C 01/19/18 120.0 104.50 108.80
ADS 180119C00125000 C 01/19/18 125.0 100.00 104.00
ADS 180119C00130000 C 01/19/18 130.0 95.50 99.50
ADS 180119C00135000 C 01/19/18 135.0 91.00 95.20
ADS 180119C00140000 C 01/19/18 140.0 86.50 90.80
ADS 180119C00145000 C 01/19/18 145.0 82.00 85.90
ADS 180119C00150000 C 01/19/18 150.0 78.00 81.70
ADS 180119C00155000 C 01/19/18 155.0 73.60 77.40
ADS 180119C00160000 C 01/19/18 160.0 69.50 73.40
ADS 180119C00165000 C 01/19/18 165.0 65.60 69.40
ADS 180119C00170000 C 01/19/18 170.0 61.50 65.40
ADS 180119C00175000 C 01/19/18 175.0 57.50 61.50
ADS 180119C00180000 C 01/19/18 180.0 54.10 57.90
ADS 180119C00185000 C 01/19/18 185.0 50.50 54.30
ADS 180119C00190000 C 01/19/18 190.0 47.10 50.80
ADS 180119C00195000 C 01/19/18 195.0 43.70 48.00
ADS 180119C00200000 C 01/19/18 200.0 40.80 44.30
ADS 180119C00210000 C 01/19/18 210.0 34.90 38.40
ADS 180119C00220000 C 01/19/18 220.0 30.10 33.00
ADS 180119C00230000 C 01/19/18 230.0 25.60 28.20
ADS 180119C00240000 C 01/19/18 240.0 21.00 24.00
ADS 180119C00250000 C 01/19/18 250.0 17.60 20.30
ADS 180119C00260000 C 01/19/18 260.0 13.90 17.20
ADS 180119C00270000 C 01/19/18 270.0 11.20 14.50
ADS 180119C00280000 C 01/19/18 280.0 9.00 12.20
ADS 180119C00290000 C 01/19/18 290.0 6.50 10.30
ADS 180119C00300000 C 01/19/18 300.0 4.80 7.70
ADS 180119C00310000 C 01/19/18 310.0 2.50 7.00
ADS 180119C00320000 C 01/19/18 320.0 3.10 5.70
ADS 180119C00330000 C 01/19/18 330.0 2.25 3.90
ADS 180119C00340000 C 01/19/18 340.0 0.85 5.00
ADS 180119P00105000 P 01/19/18 105.0 0.80 2.35
ADS 180119P00110000 P 01/19/18 110.0 1.05 2.60
ADS 180119P00115000 P 01/19/18 115.0 1.35 2.70
ADS 180119P00120000 P 01/19/18 120.0 1.70 3.10
ADS 180119P00125000 P 01/19/18 125.0 1.60 5.50
ADS 180119P00130000 P 01/19/18 130.0 2.20 3.90
ADS 180119P00135000 P 01/19/18 135.0 2.70 6.10
ADS 180119P00140000 P 01/19/18 140.0 3.20 5.00
ADS 180119P00145000 P 01/19/18 145.0 3.80 5.60
ADS 180119P00150000 P 01/19/18 150.0 4.50 6.30
ADS 180119P00155000 P 01/19/18 155.0 5.10 7.10
ADS 180119P00160000 P 01/19/18 160.0 5.80 7.90
ADS 180119P00165000 P 01/19/18 165.0 6.60 9.20
ADS 180119P00170000 P 01/19/18 170.0 7.50 10.20
ADS 180119P00175000 P 01/19/18 175.0 8.50 11.10
ADS 180119P00180000 P 01/19/18 180.0 10.40 12.50
ADS 180119P00185000 P 01/19/18 185.0 11.50 13.70
ADS 180119P00190000 P 01/19/18 190.0 12.90 15.30
ADS 180119P00195000 P 01/19/18 195.0 14.80 17.00
ADS 180119P00200000 P 01/19/18 200.0 16.20 18.70
ADS 180119P00210000 P 01/19/18 210.0 20.10 22.60
ADS 180119P00220000 P 01/19/18 220.0 24.30 27.00
ADS 180119P00230000 P 01/19/18 230.0 29.50 32.10
ADS 180119P00240000 P 01/19/18 240.0 34.00 37.90
ADS 180119P00250000 P 01/19/18 250.0 40.10 44.00
ADS 180119P00260000 P 01/19/18 260.0 47.00 50.70
ADS 180119P00270000 P 01/19/18 270.0 54.20 57.90
ADS 180119P00280000 P 01/19/18 280.0 62.00 66.00
ADS 180119P00290000 P 01/19/18 290.0 70.00 74.00
ADS 180119P00300000 P 01/19/18 300.0 78.50 82.50
ADS 180119P00310000 P 01/19/18 310.0 87.10 91.00
ADS 180119P00320000 P 01/19/18 320.0 96.20 100.00
ADS 180119P00330000 P 01/19/18 330.0 105.50 109.30
ADS 180119P00340000 P 01/19/18 340.0 115.00 118.90
ADS 190118C00110000 C 01/18/19 110.0 116.50 121.00
ADS 190118C00115000 C 01/18/19 115.0 112.10 116.50
ADS 190118C00120000 C 01/18/19 120.0 108.00 112.50
ADS 190118C00125000 C 01/18/19 125.0 104.00 108.00
ADS 190118C00130000 C 01/18/19 130.0 100.00 104.40
ADS 190118C00135000 C 01/18/19 135.0 96.00 100.00
ADS 190118C00140000 C 01/18/19 140.0 92.00 96.00
ADS 190118C00145000 C 01/18/19 145.0 88.10 92.00
ADS 190118C00150000 C 01/18/19 150.0 84.30 88.40
ADS 190118C00155000 C 01/18/19 155.0 80.60 84.50
ADS 190118C00160000 C 01/18/19 160.0 77.00 81.00
ADS 190118C00165000 C 01/18/19 165.0 73.50 77.50
ADS 190118C00170000 C 01/18/19 170.0 70.10 74.00
ADS 190118C00175000 C 01/18/19 175.0 66.80 70.50
ADS 190118C00180000 C 01/18/19 180.0 63.70 67.50
ADS 190118C00185000 C 01/18/19 185.0 60.60 64.50
ADS 190118C00190000 C 01/18/19 190.0 57.50 61.50
ADS 190118C00195000 C 01/18/19 195.0 54.60 58.50
ADS 190118C00200000 C 01/18/19 200.0 51.70 55.50
ADS 190118C00210000 C 01/18/19 210.0 46.90 50.50
ADS 190118C00220000 C 01/18/19 220.0 41.50 45.50
ADS 190118C00230000 C 01/18/19 230.0 37.20 41.00
ADS 190118C00240000 C 01/18/19 240.0 32.80 37.00
ADS 190118C00250000 C 01/18/19 250.0 28.80 33.00
ADS 190118C00260000 C 01/18/19 260.0 25.60 29.50
ADS 190118C00270000 C 01/18/19 270.0 22.10 26.50
ADS 190118C00280000 C 01/18/19 280.0 19.90 23.50
ADS 190118C00290000 C 01/18/19 290.0 17.10 21.00
ADS 190118C00300000 C 01/18/19 300.0 15.10 18.90
ADS 190118C00310000 C 01/18/19 310.0 13.20 16.90
ADS 190118C00320000 C 01/18/19 320.0 11.20 15.00
ADS 190118C00330000 C 01/18/19 330.0 10.00 13.40
ADS 190118C00340000 C 01/18/19 340.0 8.60 11.90
ADS 190118P00110000 P 01/18/19 110.0 3.70 6.10
ADS 190118P00115000 P 01/18/19 115.0 4.30 6.60
ADS 190118P00120000 P 01/18/19 120.0 4.70 8.50
ADS 190118P00125000 P 01/18/19 125.0 5.50 9.40
ADS 190118P00130000 P 01/18/19 130.0 6.20 10.00
ADS 190118P00135000 P 01/18/19 135.0 7.00 11.00
ADS 190118P00140000 P 01/18/19 140.0 8.30 10.90
ADS 190118P00145000 P 01/18/19 145.0 7.60 12.20
ADS 190118P00150000 P 01/18/19 150.0 10.10 13.20
ADS 190118P00155000 P 01/18/19 155.0 11.10 14.40
ADS 190118P00160000 P 01/18/19 160.0 12.10 15.80
ADS 190118P00165000 P 01/18/19 165.0 13.40 17.30
ADS 190118P00170000 P 01/18/19 170.0 14.70 18.70
ADS 190118P00175000 P 01/18/19 175.0 16.20 20.30
ADS 190118P00180000 P 01/18/19 180.0 17.80 22.00
ADS 190118P00185000 P 01/18/19 185.0 19.40 23.50
ADS 190118P00190000 P 01/18/19 190.0 21.10 25.50
ADS 190118P00195000 P 01/18/19 195.0 22.80 27.00
ADS 190118P00200000 P 01/18/19 200.0 24.90 29.00
ADS 190118P00210000 P 01/18/19 210.0 29.40 33.50
ADS 190118P00220000 P 01/18/19 220.0 34.20 38.50
ADS 190118P00230000 P 01/18/19 230.0 39.50 43.50
ADS 190118P00240000 P 01/18/19 240.0 45.10 49.00
ADS 190118P00250000 P 01/18/19 250.0 51.10 55.00
ADS 190118P00260000 P 01/18/19 260.0 57.50 61.50
ADS 190118P00270000 P 01/18/19 270.0 64.20 68.00
ADS 190118P00280000 P 01/18/19 280.0 71.20 75.00
ADS 190118P00290000 P 01/18/19 290.0 78.60 82.50
ADS 190118P00300000 P 01/18/19 300.0 86.20 90.00
ADS 190118P00310000 P 01/18/19 310.0 94.10 98.00
ADS 190118P00320000 P 01/18/19 320.0 102.30 106.30
ADS 190118P00330000 P 01/18/19 330.0 110.70 114.90
ADS 190118P00340000 P 01/18/19 340.0 119.20 123.20

OPRA data is delayed 15 minutes.