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 Apr 27 2017 12:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 170519C00165000 C 05/19/17 165.0 95.00 98.20
ADS 170519C00170000 C 05/19/17 170.0 89.80 93.60
ADS 170519C00175000 C 05/19/17 175.0 84.80 88.40
ADS 170519C00180000 C 05/19/17 180.0 79.70 83.30
ADS 170519C00185000 C 05/19/17 185.0 74.70 78.30
ADS 170519C00190000 C 05/19/17 190.0 69.60 73.30
ADS 170519C00195000 C 05/19/17 195.0 64.80 68.30
ADS 170519C00200000 C 05/19/17 200.0 59.70 63.50
ADS 170519C00210000 C 05/19/17 210.0 49.80 53.40
ADS 170519C00220000 C 05/19/17 220.0 39.90 43.40
ADS 170519C00230000 C 05/19/17 230.0 30.30 33.30
ADS 170519C00240000 C 05/19/17 240.0 20.90 23.70
ADS 170519C00250000 C 05/19/17 250.0 12.80 14.80
ADS 170519C00260000 C 05/19/17 260.0 5.90 6.80
ADS 170519C00270000 C 05/19/17 270.0 1.80 2.65
ADS 170519C00280000 C 05/19/17 280.0 0.35 1.10
ADS 170519C00290000 C 05/19/17 290.0 0.00 1.95
ADS 170519C00300000 C 05/19/17 300.0 0.00 0.50
ADS 170519C00310000 C 05/19/17 310.0 0.00 0.50
ADS 170519C00320000 C 05/19/17 320.0 0.00 0.50
ADS 170519C00330000 C 05/19/17 330.0 0.00 0.50
ADS 170519C00340000 C 05/19/17 340.0 0.00 0.50
ADS 170519C00350000 C 05/19/17 350.0 0.00 0.45
ADS 170519C00360000 C 05/19/17 360.0 0.00 0.50
ADS 170519P00165000 P 05/19/17 165.0 0.00 0.50
ADS 170519P00170000 P 05/19/17 170.0 0.00 0.45
ADS 170519P00175000 P 05/19/17 175.0 0.00 0.50
ADS 170519P00180000 P 05/19/17 180.0 0.00 0.50
ADS 170519P00185000 P 05/19/17 185.0 0.00 0.50
ADS 170519P00190000 P 05/19/17 190.0 0.00 0.50
ADS 170519P00195000 P 05/19/17 195.0 0.00 0.50
ADS 170519P00200000 P 05/19/17 200.0 0.00 0.50
ADS 170519P00210000 P 05/19/17 210.0 0.00 0.45
ADS 170519P00220000 P 05/19/17 220.0 0.00 0.50
ADS 170519P00230000 P 05/19/17 230.0 0.00 2.05
ADS 170519P00240000 P 05/19/17 240.0 0.20 3.00
ADS 170519P00250000 P 05/19/17 250.0 1.60 2.30
ADS 170519P00260000 P 05/19/17 260.0 4.50 5.30
ADS 170519P00270000 P 05/19/17 270.0 10.30 12.40
ADS 170519P00280000 P 05/19/17 280.0 17.90 21.00
ADS 170519P00290000 P 05/19/17 290.0 27.30 30.40
ADS 170519P00300000 P 05/19/17 300.0 36.70 40.20
ADS 170519P00310000 P 05/19/17 310.0 46.50 50.00
ADS 170519P00320000 P 05/19/17 320.0 56.50 60.00
ADS 170519P00330000 P 05/19/17 330.0 66.40 70.20
ADS 170519P00340000 P 05/19/17 340.0 76.50 80.00
ADS 170519P00350000 P 05/19/17 350.0 86.30 90.20
ADS 170519P00360000 P 05/19/17 360.0 96.90 100.00
ADS 170616C00105000 C 06/16/17 105.0 154.60 158.60
ADS 170616C00110000 C 06/16/17 110.0 149.70 153.60
ADS 170616C00115000 C 06/16/17 115.0 144.70 148.30
ADS 170616C00120000 C 06/16/17 120.0 139.70 143.30
ADS 170616C00125000 C 06/16/17 125.0 134.70 138.70
ADS 170616C00130000 C 06/16/17 130.0 129.70 133.30
ADS 170616C00135000 C 06/16/17 135.0 124.70 128.30
ADS 170616C00140000 C 06/16/17 140.0 119.70 123.30
ADS 170616C00145000 C 06/16/17 145.0 114.60 118.60
ADS 170616C00150000 C 06/16/17 150.0 109.70 113.40
ADS 170616C00155000 C 06/16/17 155.0 104.70 108.60
ADS 170616C00160000 C 06/16/17 160.0 99.80 103.60
ADS 170616C00165000 C 06/16/17 165.0 94.70 98.70
ADS 170616C00170000 C 06/16/17 170.0 89.70 93.30
ADS 170616C00175000 C 06/16/17 175.0 84.80 88.30
ADS 170616C00180000 C 06/16/17 180.0 79.90 83.20
ADS 170616C00185000 C 06/16/17 185.0 74.80 78.60
ADS 170616C00190000 C 06/16/17 190.0 70.10 73.50
ADS 170616C00195000 C 06/16/17 195.0 65.20 68.40
ADS 170616C00200000 C 06/16/17 200.0 60.50 63.40
ADS 170616C00210000 C 06/16/17 210.0 50.30 53.40
ADS 170616C00220000 C 06/16/17 220.0 40.80 43.80
ADS 170616C00230000 C 06/16/17 230.0 31.60 33.90
ADS 170616C00240000 C 06/16/17 240.0 22.50 25.00
ADS 170616C00250000 C 06/16/17 250.0 15.40 16.70
ADS 170616C00260000 C 06/16/17 260.0 8.80 10.00
ADS 170616C00270000 C 06/16/17 270.0 4.20 5.40
ADS 170616C00280000 C 06/16/17 280.0 1.65 2.55
ADS 170616C00290000 C 06/16/17 290.0 0.65 2.60
ADS 170616C00300000 C 06/16/17 300.0 0.10 1.55
ADS 170616C00310000 C 06/16/17 310.0 0.00 1.05
ADS 170616C00320000 C 06/16/17 320.0 0.00 0.50
ADS 170616P00105000 P 06/16/17 105.0 0.00 0.25
ADS 170616P00110000 P 06/16/17 110.0 0.00 0.25
ADS 170616P00115000 P 06/16/17 115.0 0.00 0.25
ADS 170616P00120000 P 06/16/17 120.0 0.00 0.25
ADS 170616P00125000 P 06/16/17 125.0 0.00 0.25
ADS 170616P00130000 P 06/16/17 130.0 0.00 0.25
ADS 170616P00135000 P 06/16/17 135.0 0.00 0.25
ADS 170616P00140000 P 06/16/17 140.0 0.00 0.25
ADS 170616P00145000 P 06/16/17 145.0 0.00 0.25
ADS 170616P00150000 P 06/16/17 150.0 0.00 0.25
ADS 170616P00155000 P 06/16/17 155.0 0.00 0.25
ADS 170616P00160000 P 06/16/17 160.0 0.00 0.30
ADS 170616P00165000 P 06/16/17 165.0 0.00 0.30
ADS 170616P00170000 P 06/16/17 170.0 0.00 0.40
ADS 170616P00175000 P 06/16/17 175.0 0.00 0.45
ADS 170616P00180000 P 06/16/17 180.0 0.00 0.45
ADS 170616P00185000 P 06/16/17 185.0 0.00 0.50
ADS 170616P00190000 P 06/16/17 190.0 0.00 0.45
ADS 170616P00195000 P 06/16/17 195.0 0.00 0.50
ADS 170616P00200000 P 06/16/17 200.0 0.00 1.05
ADS 170616P00210000 P 06/16/17 210.0 0.00 1.40
ADS 170616P00220000 P 06/16/17 220.0 0.25 1.85
ADS 170616P00230000 P 06/16/17 230.0 0.75 2.80
ADS 170616P00240000 P 06/16/17 240.0 1.90 2.95
ADS 170616P00250000 P 06/16/17 250.0 3.60 4.60
ADS 170616P00260000 P 06/16/17 260.0 7.10 8.10
ADS 170616P00270000 P 06/16/17 270.0 12.60 14.00
ADS 170616P00280000 P 06/16/17 280.0 20.00 22.40
ADS 170616P00290000 P 06/16/17 290.0 28.10 31.20
ADS 170616P00300000 P 06/16/17 300.0 37.20 40.60
ADS 170616P00310000 P 06/16/17 310.0 46.70 50.40
ADS 170616P00320000 P 06/16/17 320.0 56.50 60.40
ADS 170915C00120000 C 09/15/17 120.0 140.10 143.30
ADS 170915C00125000 C 09/15/17 125.0 134.60 138.90
ADS 170915C00130000 C 09/15/17 130.0 129.80 133.80
ADS 170915C00135000 C 09/15/17 135.0 124.70 128.90
ADS 170915C00140000 C 09/15/17 140.0 120.20 123.90
ADS 170915C00145000 C 09/15/17 145.0 115.10 119.00
ADS 170915C00150000 C 09/15/17 150.0 109.90 113.90
ADS 170915C00155000 C 09/15/17 155.0 105.00 108.80
ADS 170915C00160000 C 09/15/17 160.0 100.10 104.00
ADS 170915C00165000 C 09/15/17 165.0 95.30 99.50
ADS 170915C00170000 C 09/15/17 170.0 90.40 94.30
ADS 170915C00175000 C 09/15/17 175.0 85.50 89.50
ADS 170915C00180000 C 09/15/17 180.0 81.10 83.90
ADS 170915C00185000 C 09/15/17 185.0 76.40 79.00
ADS 170915C00190000 C 09/15/17 190.0 71.70 74.80
ADS 170915C00195000 C 09/15/17 195.0 66.90 69.60
ADS 170915C00200000 C 09/15/17 200.0 62.20 64.90
ADS 170915C00210000 C 09/15/17 210.0 52.90 55.80
ADS 170915C00220000 C 09/15/17 220.0 44.10 46.60
ADS 170915C00230000 C 09/15/17 230.0 36.40 38.80
ADS 170915C00240000 C 09/15/17 240.0 28.50 31.20
ADS 170915C00250000 C 09/15/17 250.0 22.00 23.70
ADS 170915C00260000 C 09/15/17 260.0 16.00 18.10
ADS 170915C00270000 C 09/15/17 270.0 11.10 13.20
ADS 170915C00280000 C 09/15/17 280.0 7.40 9.20
ADS 170915C00290000 C 09/15/17 290.0 4.70 6.50
ADS 170915C00300000 C 09/15/17 300.0 2.90 5.50
ADS 170915C00310000 C 09/15/17 310.0 2.05 3.20
ADS 170915C00320000 C 09/15/17 320.0 1.20 3.70
ADS 170915C00330000 C 09/15/17 330.0 0.65 2.90
ADS 170915C00340000 C 09/15/17 340.0 0.20 2.30
ADS 170915P00120000 P 09/15/17 120.0 0.00 0.55
ADS 170915P00125000 P 09/15/17 125.0 0.00 0.60
ADS 170915P00130000 P 09/15/17 130.0 0.00 0.80
ADS 170915P00135000 P 09/15/17 135.0 0.00 0.90
ADS 170915P00140000 P 09/15/17 140.0 0.00 1.10
ADS 170915P00145000 P 09/15/17 145.0 0.00 1.15
ADS 170915P00150000 P 09/15/17 150.0 0.00 1.35
ADS 170915P00155000 P 09/15/17 155.0 0.00 1.50
ADS 170915P00160000 P 09/15/17 160.0 0.15 1.70
ADS 170915P00165000 P 09/15/17 165.0 0.10 1.90
ADS 170915P00170000 P 09/15/17 170.0 0.20 2.05
ADS 170915P00175000 P 09/15/17 175.0 0.30 2.30
ADS 170915P00180000 P 09/15/17 180.0 0.45 2.50
ADS 170915P00185000 P 09/15/17 185.0 0.60 2.90
ADS 170915P00190000 P 09/15/17 190.0 0.80 3.20
ADS 170915P00195000 P 09/15/17 195.0 1.10 3.60
ADS 170915P00200000 P 09/15/17 200.0 1.25 3.80
ADS 170915P00210000 P 09/15/17 210.0 2.05 4.30
ADS 170915P00220000 P 09/15/17 220.0 3.10 4.30
ADS 170915P00230000 P 09/15/17 230.0 4.80 6.60
ADS 170915P00240000 P 09/15/17 240.0 7.00 8.60
ADS 170915P00250000 P 09/15/17 250.0 10.20 11.90
ADS 170915P00260000 P 09/15/17 260.0 14.40 16.30
ADS 170915P00270000 P 09/15/17 270.0 19.50 21.60
ADS 170915P00280000 P 09/15/17 280.0 25.70 28.20
ADS 170915P00290000 P 09/15/17 290.0 32.80 35.60
ADS 170915P00300000 P 09/15/17 300.0 40.70 43.40
ADS 170915P00310000 P 09/15/17 310.0 49.70 52.10
ADS 170915P00320000 P 09/15/17 320.0 58.40 61.40
ADS 170915P00330000 P 09/15/17 330.0 67.80 71.10
ADS 170915P00340000 P 09/15/17 340.0 77.20 80.60
ADS 171215C00155000 C 12/15/17 155.0 106.20 109.20
ADS 171215C00160000 C 12/15/17 160.0 101.30 105.20
ADS 171215C00165000 C 12/15/17 165.0 96.80 100.40
ADS 171215C00170000 C 12/15/17 170.0 92.00 95.70
ADS 171215C00175000 C 12/15/17 175.0 87.10 90.70
ADS 171215C00180000 C 12/15/17 180.0 82.30 86.10
ADS 171215C00185000 C 12/15/17 185.0 77.80 81.70
ADS 171215C00190000 C 12/15/17 190.0 73.10 77.00
ADS 171215C00195000 C 12/15/17 195.0 68.60 72.50
ADS 171215C00200000 C 12/15/17 200.0 64.50 67.40
ADS 171215C00210000 C 12/15/17 210.0 55.70 58.90
ADS 171215C00220000 C 12/15/17 220.0 47.70 50.70
ADS 171215C00230000 C 12/15/17 230.0 40.10 43.10
ADS 171215C00240000 C 12/15/17 240.0 33.70 35.90
ADS 171215C00250000 C 12/15/17 250.0 27.10 29.50
ADS 171215C00260000 C 12/15/17 260.0 21.60 23.80
ADS 171215C00270000 C 12/15/17 270.0 16.50 19.00
ADS 171215C00280000 C 12/15/17 280.0 12.70 14.90
ADS 171215C00290000 C 12/15/17 290.0 9.10 11.70
ADS 171215C00300000 C 12/15/17 300.0 6.60 8.80
ADS 171215C00310000 C 12/15/17 310.0 4.70 7.50
ADS 171215C00320000 C 12/15/17 320.0 2.90 5.90
ADS 171215C00330000 C 12/15/17 330.0 2.70 4.40
ADS 171215C00340000 C 12/15/17 340.0 1.20 4.60
ADS 171215C00350000 C 12/15/17 350.0 0.80 3.90
ADS 171215C00360000 C 12/15/17 360.0 0.50 3.20
ADS 171215C00370000 C 12/15/17 370.0 0.45 2.60
ADS 171215C00380000 C 12/15/17 380.0 0.20 2.15
ADS 171215P00155000 P 12/15/17 155.0 0.55 2.95
ADS 171215P00160000 P 12/15/17 160.0 0.70 3.20
ADS 171215P00165000 P 12/15/17 165.0 0.90 3.50
ADS 171215P00170000 P 12/15/17 170.0 1.10 3.90
ADS 171215P00175000 P 12/15/17 175.0 1.25 4.30
ADS 171215P00180000 P 12/15/17 180.0 1.50 4.70
ADS 171215P00185000 P 12/15/17 185.0 2.00 4.70
ADS 171215P00190000 P 12/15/17 190.0 2.30 5.20
ADS 171215P00195000 P 12/15/17 195.0 2.80 5.70
ADS 171215P00200000 P 12/15/17 200.0 3.40 6.10
ADS 171215P00210000 P 12/15/17 210.0 4.50 6.50
ADS 171215P00220000 P 12/15/17 220.0 6.20 8.40
ADS 171215P00230000 P 12/15/17 230.0 8.40 10.70
ADS 171215P00240000 P 12/15/17 240.0 11.40 13.10
ADS 171215P00250000 P 12/15/17 250.0 14.80 17.20
ADS 171215P00260000 P 12/15/17 260.0 19.10 21.40
ADS 171215P00270000 P 12/15/17 270.0 24.30 26.80
ADS 171215P00280000 P 12/15/17 280.0 30.30 32.60
ADS 171215P00290000 P 12/15/17 290.0 36.90 39.80
ADS 171215P00300000 P 12/15/17 300.0 44.10 47.40
ADS 171215P00310000 P 12/15/17 310.0 52.00 55.10
ADS 171215P00320000 P 12/15/17 320.0 60.50 63.60
ADS 171215P00330000 P 12/15/17 330.0 69.70 72.40
ADS 171215P00340000 P 12/15/17 340.0 77.80 81.60
ADS 171215P00350000 P 12/15/17 350.0 87.90 91.20
ADS 171215P00360000 P 12/15/17 360.0 97.60 100.80
ADS 171215P00370000 P 12/15/17 370.0 107.40 110.60
ADS 171215P00380000 P 12/15/17 380.0 117.30 120.40
ADS 180119C00105000 C 01/19/18 105.0 154.90 158.60
ADS 180119C00110000 C 01/19/18 110.0 149.90 153.80
ADS 180119C00115000 C 01/19/18 115.0 145.00 149.00
ADS 180119C00120000 C 01/19/18 120.0 140.10 144.00
ADS 180119C00125000 C 01/19/18 125.0 135.10 139.20
ADS 180119C00130000 C 01/19/18 130.0 130.30 134.50
ADS 180119C00135000 C 01/19/18 135.0 125.40 129.50
ADS 180119C00140000 C 01/19/18 140.0 120.50 124.80
ADS 180119C00145000 C 01/19/18 145.0 115.80 120.00
ADS 180119C00150000 C 01/19/18 150.0 111.10 115.00
ADS 180119C00155000 C 01/19/18 155.0 106.30 110.40
ADS 180119C00160000 C 01/19/18 160.0 101.50 105.50
ADS 180119C00165000 C 01/19/18 165.0 97.00 100.90
ADS 180119C00170000 C 01/19/18 170.0 92.10 96.20
ADS 180119C00175000 C 01/19/18 175.0 87.50 91.50
ADS 180119C00180000 C 01/19/18 180.0 83.20 86.50
ADS 180119C00185000 C 01/19/18 185.0 78.40 82.00
ADS 180119C00190000 C 01/19/18 190.0 73.90 77.90
ADS 180119C00195000 C 01/19/18 195.0 70.10 72.50
ADS 180119C00200000 C 01/19/18 200.0 65.40 68.20
ADS 180119C00210000 C 01/19/18 210.0 56.90 60.00
ADS 180119C00220000 C 01/19/18 220.0 49.20 52.20
ADS 180119C00230000 C 01/19/18 230.0 41.50 44.40
ADS 180119C00240000 C 01/19/18 240.0 34.80 37.70
ADS 180119C00250000 C 01/19/18 250.0 28.40 31.20
ADS 180119C00260000 C 01/19/18 260.0 23.00 25.80
ADS 180119C00270000 C 01/19/18 270.0 18.00 20.90
ADS 180119C00280000 C 01/19/18 280.0 14.10 17.00
ADS 180119C00290000 C 01/19/18 290.0 10.50 12.70
ADS 180119C00300000 C 01/19/18 300.0 7.80 10.90
ADS 180119C00310000 C 01/19/18 310.0 5.50 8.90
ADS 180119C00320000 C 01/19/18 320.0 3.90 7.20
ADS 180119C00330000 C 01/19/18 330.0 2.60 5.40
ADS 180119C00340000 C 01/19/18 340.0 2.40 4.10
ADS 180119C00350000 C 01/19/18 350.0 1.20 4.30
ADS 180119C00360000 C 01/19/18 360.0 1.20 3.90
ADS 180119C00370000 C 01/19/18 370.0 0.75 3.10
ADS 180119C00380000 C 01/19/18 380.0 0.40 2.65
ADS 180119P00105000 P 01/19/18 105.0 0.00 1.15
ADS 180119P00110000 P 01/19/18 110.0 0.00 1.30
ADS 180119P00115000 P 01/19/18 115.0 0.00 1.45
ADS 180119P00120000 P 01/19/18 120.0 0.00 1.70
ADS 180119P00125000 P 01/19/18 125.0 0.00 1.90
ADS 180119P00130000 P 01/19/18 130.0 0.05 2.10
ADS 180119P00135000 P 01/19/18 135.0 0.15 2.30
ADS 180119P00140000 P 01/19/18 140.0 0.25 2.45
ADS 180119P00145000 P 01/19/18 145.0 0.35 2.80
ADS 180119P00150000 P 01/19/18 150.0 0.50 3.00
ADS 180119P00155000 P 01/19/18 155.0 0.75 3.30
ADS 180119P00160000 P 01/19/18 160.0 0.95 3.50
ADS 180119P00165000 P 01/19/18 165.0 1.15 4.10
ADS 180119P00170000 P 01/19/18 170.0 1.40 4.30
ADS 180119P00175000 P 01/19/18 175.0 1.65 4.70
ADS 180119P00180000 P 01/19/18 180.0 1.90 4.90
ADS 180119P00185000 P 01/19/18 185.0 2.25 5.30
ADS 180119P00190000 P 01/19/18 190.0 2.70 5.60
ADS 180119P00195000 P 01/19/18 195.0 3.00 6.40
ADS 180119P00200000 P 01/19/18 200.0 3.50 6.90
ADS 180119P00210000 P 01/19/18 210.0 5.20 8.30
ADS 180119P00220000 P 01/19/18 220.0 7.00 10.20
ADS 180119P00230000 P 01/19/18 230.0 9.30 12.30
ADS 180119P00240000 P 01/19/18 240.0 12.30 14.30
ADS 180119P00250000 P 01/19/18 250.0 15.80 18.90
ADS 180119P00260000 P 01/19/18 260.0 20.20 22.70
ADS 180119P00270000 P 01/19/18 270.0 25.30 28.10
ADS 180119P00280000 P 01/19/18 280.0 31.40 33.90
ADS 180119P00290000 P 01/19/18 290.0 38.00 40.80
ADS 180119P00300000 P 01/19/18 300.0 44.80 48.20
ADS 180119P00310000 P 01/19/18 310.0 52.90 56.00
ADS 180119P00320000 P 01/19/18 320.0 61.30 64.00
ADS 180119P00330000 P 01/19/18 330.0 70.10 72.90
ADS 180119P00340000 P 01/19/18 340.0 79.40 81.90
ADS 180119P00350000 P 01/19/18 350.0 87.60 91.40
ADS 180119P00360000 P 01/19/18 360.0 97.20 100.80
ADS 180119P00370000 P 01/19/18 370.0 107.10 110.70
ADS 180119P00380000 P 01/19/18 380.0 117.20 120.40
ADS 190118C00110000 C 01/18/19 110.0 150.30 155.00
ADS 190118C00115000 C 01/18/19 115.0 145.70 150.50
ADS 190118C00120000 C 01/18/19 120.0 141.20 146.00
ADS 190118C00125000 C 01/18/19 125.0 136.70 141.50
ADS 190118C00130000 C 01/18/19 130.0 132.20 137.00
ADS 190118C00135000 C 01/18/19 135.0 127.70 132.00
ADS 190118C00140000 C 01/18/19 140.0 123.50 128.00
ADS 190118C00145000 C 01/18/19 145.0 119.30 123.50
ADS 190118C00150000 C 01/18/19 150.0 114.60 119.00
ADS 190118C00155000 C 01/18/19 155.0 110.30 114.90
ADS 190118C00160000 C 01/18/19 160.0 106.10 110.50
ADS 190118C00165000 C 01/18/19 165.0 102.40 106.40
ADS 190118C00170000 C 01/18/19 170.0 98.60 102.10
ADS 190118C00175000 C 01/18/19 175.0 94.50 97.50
ADS 190118C00180000 C 01/18/19 180.0 90.60 94.10
ADS 190118C00185000 C 01/18/19 185.0 86.70 90.10
ADS 190118C00190000 C 01/18/19 190.0 82.90 86.00
ADS 190118C00195000 C 01/18/19 195.0 79.10 82.40
ADS 190118C00200000 C 01/18/19 200.0 75.40 79.00
ADS 190118C00210000 C 01/18/19 210.0 68.40 71.90
ADS 190118C00220000 C 01/18/19 220.0 61.60 65.40
ADS 190118C00230000 C 01/18/19 230.0 55.30 58.90
ADS 190118C00240000 C 01/18/19 240.0 49.30 53.50
ADS 190118C00250000 C 01/18/19 250.0 43.90 48.00
ADS 190118C00260000 C 01/18/19 260.0 38.90 43.00
ADS 190118C00270000 C 01/18/19 270.0 34.30 38.50
ADS 190118C00280000 C 01/18/19 280.0 30.30 34.00
ADS 190118C00290000 C 01/18/19 290.0 26.50 30.30
ADS 190118C00300000 C 01/18/19 300.0 22.90 26.90
ADS 190118C00310000 C 01/18/19 310.0 20.10 24.00
ADS 190118C00320000 C 01/18/19 320.0 17.20 20.40
ADS 190118C00330000 C 01/18/19 330.0 14.60 17.80
ADS 190118C00340000 C 01/18/19 340.0 12.50 15.50
ADS 190118C00350000 C 01/18/19 350.0 10.40 13.60
ADS 190118C00360000 C 01/18/19 360.0 9.40 11.00
ADS 190118C00370000 C 01/18/19 370.0 7.70 9.70
ADS 190118C00380000 C 01/18/19 380.0 6.40 8.40
ADS 190118C00390000 C 01/18/19 390.0 5.20 7.20
ADS 190118P00110000 P 01/18/19 110.0 1.05 4.20
ADS 190118P00115000 P 01/18/19 115.0 1.30 4.50
ADS 190118P00120000 P 01/18/19 120.0 1.60 4.90
ADS 190118P00125000 P 01/18/19 125.0 1.90 4.90
ADS 190118P00130000 P 01/18/19 130.0 2.00 5.20
ADS 190118P00135000 P 01/18/19 135.0 2.30 5.30
ADS 190118P00140000 P 01/18/19 140.0 2.80 6.00
ADS 190118P00145000 P 01/18/19 145.0 3.30 6.50
ADS 190118P00150000 P 01/18/19 150.0 3.80 7.00
ADS 190118P00155000 P 01/18/19 155.0 4.40 7.50
ADS 190118P00160000 P 01/18/19 160.0 5.10 8.40
ADS 190118P00165000 P 01/18/19 165.0 5.60 8.90
ADS 190118P00170000 P 01/18/19 170.0 6.30 8.30
ADS 190118P00175000 P 01/18/19 175.0 7.10 10.30
ADS 190118P00180000 P 01/18/19 180.0 8.00 9.90
ADS 190118P00185000 P 01/18/19 185.0 9.00 11.00
ADS 190118P00190000 P 01/18/19 190.0 10.00 12.00
ADS 190118P00195000 P 01/18/19 195.0 10.50 13.70
ADS 190118P00200000 P 01/18/19 200.0 11.80 14.80
ADS 190118P00210000 P 01/18/19 210.0 14.50 17.50
ADS 190118P00220000 P 01/18/19 220.0 17.40 20.60
ADS 190118P00230000 P 01/18/19 230.0 20.80 24.50
ADS 190118P00240000 P 01/18/19 240.0 24.20 28.20
ADS 190118P00250000 P 01/18/19 250.0 28.40 32.40
ADS 190118P00260000 P 01/18/19 260.0 33.10 37.10
ADS 190118P00270000 P 01/18/19 270.0 38.30 42.10
ADS 190118P00280000 P 01/18/19 280.0 43.70 47.70
ADS 190118P00290000 P 01/18/19 290.0 50.00 53.70
ADS 190118P00300000 P 01/18/19 300.0 56.10 59.90
ADS 190118P00310000 P 01/18/19 310.0 63.00 66.70
ADS 190118P00320000 P 01/18/19 320.0 70.10 73.70
ADS 190118P00330000 P 01/18/19 330.0 77.60 81.40
ADS 190118P00340000 P 01/18/19 340.0 85.50 89.90
ADS 190118P00350000 P 01/18/19 350.0 93.60 97.70
ADS 190118P00360000 P 01/18/19 360.0 102.00 106.00
ADS 190118P00370000 P 01/18/19 370.0 111.00 115.00
ADS 190118P00380000 P 01/18/19 380.0 120.00 123.80
ADS 190118P00390000 P 01/18/19 390.0 128.50 132.60

OPRA data is delayed 15 minutes.