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 (2017-08-25)Premium Content

Alliance Data Systems (ADS)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 171020C00155000 C 10/20/17 155.0 72.30 75.90
ADS 171020C00160000 C 10/20/17 160.0 67.70 69.40
ADS 171020C00165000 C 10/20/17 165.0 62.50 64.70
ADS 171020C00170000 C 10/20/17 170.0 57.40 59.70
ADS 171020C00175000 C 10/20/17 175.0 52.20 54.90
ADS 171020C00180000 C 10/20/17 180.0 47.30 49.90
ADS 171020C00185000 C 10/20/17 185.0 42.30 45.60
ADS 171020C00190000 C 10/20/17 190.0 37.10 39.80
ADS 171020C00195000 C 10/20/17 195.0 32.60 35.10
ADS 171020C00200000 C 10/20/17 200.0 28.00 29.90
ADS 171020C00210000 C 10/20/17 210.0 19.30 20.70
ADS 171020C00220000 C 10/20/17 220.0 11.90 12.90
ADS 171020C00230000 C 10/20/17 230.0 6.10 6.80
ADS 171020C00240000 C 10/20/17 240.0 2.45 2.90
ADS 171020C00250000 C 10/20/17 250.0 0.70 0.95
ADS 171020C00260000 C 10/20/17 260.0 0.15 0.30
ADS 171020C00270000 C 10/20/17 270.0 0.00 0.15
ADS 171020C00280000 C 10/20/17 280.0 0.00 0.25
ADS 171020C00290000 C 10/20/17 290.0 0.00 0.25
ADS 171020C00300000 C 10/20/17 300.0 0.00 0.25
ADS 171020C00310000 C 10/20/17 310.0 0.00 0.25
ADS 171020C00320000 C 10/20/17 320.0 0.00 0.25
ADS 171020C00330000 C 10/20/17 330.0 0.00 0.25
ADS 171020C00340000 C 10/20/17 340.0 0.00 0.25
ADS 171020P00155000 P 10/20/17 155.0 0.00 0.25
ADS 171020P00160000 P 10/20/17 160.0 0.00 0.25
ADS 171020P00165000 P 10/20/17 165.0 0.00 0.25
ADS 171020P00170000 P 10/20/17 170.0 0.00 0.25
ADS 171020P00175000 P 10/20/17 175.0 0.00 0.35
ADS 171020P00180000 P 10/20/17 180.0 0.00 0.40
ADS 171020P00185000 P 10/20/17 185.0 0.00 0.25
ADS 171020P00190000 P 10/20/17 190.0 0.05 0.20
ADS 171020P00195000 P 10/20/17 195.0 0.10 0.25
ADS 171020P00200000 P 10/20/17 200.0 0.30 0.45
ADS 171020P00210000 P 10/20/17 210.0 1.05 1.50
ADS 171020P00220000 P 10/20/17 220.0 3.10 3.70
ADS 171020P00230000 P 10/20/17 230.0 7.20 7.80
ADS 171020P00240000 P 10/20/17 240.0 13.40 14.30
ADS 171020P00250000 P 10/20/17 250.0 21.40 23.10
ADS 171020P00260000 P 10/20/17 260.0 30.60 33.40
ADS 171020P00270000 P 10/20/17 270.0 40.60 43.30
ADS 171020P00280000 P 10/20/17 280.0 50.60 53.50
ADS 171020P00290000 P 10/20/17 290.0 60.70 63.00
ADS 171020P00300000 P 10/20/17 300.0 70.50 73.50
ADS 171020P00310000 P 10/20/17 310.0 80.60 82.40
ADS 171020P00320000 P 10/20/17 320.0 90.70 92.80
ADS 171020P00330000 P 10/20/17 330.0 100.10 103.30
ADS 171020P00340000 P 10/20/17 340.0 110.70 112.60
ADS 171117C00150000 C 11/17/17 150.0 76.50 80.30
ADS 171117C00155000 C 11/17/17 155.0 71.70 76.40
ADS 171117C00160000 C 11/17/17 160.0 66.50 70.00
ADS 171117C00165000 C 11/17/17 165.0 61.50 65.00
ADS 171117C00170000 C 11/17/17 170.0 56.50 60.20
ADS 171117C00175000 C 11/17/17 175.0 51.70 55.40
ADS 171117C00180000 C 11/17/17 180.0 46.70 50.00
ADS 171117C00185000 C 11/17/17 185.0 41.90 45.00
ADS 171117C00190000 C 11/17/17 190.0 36.90 40.80
ADS 171117C00195000 C 11/17/17 195.0 32.50 37.00
ADS 171117C00200000 C 11/17/17 200.0 27.80 32.50
ADS 171117C00210000 C 11/17/17 210.0 20.30 22.00
ADS 171117C00220000 C 11/17/17 220.0 13.00 14.60
ADS 171117C00230000 C 11/17/17 230.0 7.70 9.00
ADS 171117C00240000 C 11/17/17 240.0 3.70 4.80
ADS 171117C00250000 C 11/17/17 250.0 1.60 2.20
ADS 171117C00260000 C 11/17/17 260.0 0.55 0.75
ADS 171117C00270000 C 11/17/17 270.0 0.15 0.30
ADS 171117C00280000 C 11/17/17 280.0 0.00 0.25
ADS 171117C00290000 C 11/17/17 290.0 0.00 0.40
ADS 171117C00300000 C 11/17/17 300.0 0.00 0.35
ADS 171117C00310000 C 11/17/17 310.0 0.00 0.35
ADS 171117C00320000 C 11/17/17 320.0 0.00 0.35
ADS 171117C00330000 C 11/17/17 330.0 0.00 4.90
ADS 171117P00150000 P 11/17/17 150.0 0.00 0.35
ADS 171117P00155000 P 11/17/17 155.0 0.00 0.40
ADS 171117P00160000 P 11/17/17 160.0 0.00 0.40
ADS 171117P00165000 P 11/17/17 165.0 0.00 0.40
ADS 171117P00170000 P 11/17/17 170.0 0.00 0.20
ADS 171117P00175000 P 11/17/17 175.0 0.00 0.85
ADS 171117P00180000 P 11/17/17 180.0 0.10 0.20
ADS 171117P00185000 P 11/17/17 185.0 0.20 0.30
ADS 171117P00190000 P 11/17/17 190.0 0.35 0.60
ADS 171117P00195000 P 11/17/17 195.0 0.60 1.15
ADS 171117P00200000 P 11/17/17 200.0 0.95 1.30
ADS 171117P00210000 P 11/17/17 210.0 1.95 3.00
ADS 171117P00220000 P 11/17/17 220.0 4.50 5.90
ADS 171117P00230000 P 11/17/17 230.0 8.70 10.30
ADS 171117P00240000 P 11/17/17 240.0 14.50 16.20
ADS 171117P00250000 P 11/17/17 250.0 22.10 24.10
ADS 171117P00260000 P 11/17/17 260.0 29.70 34.40
ADS 171117P00270000 P 11/17/17 270.0 39.30 43.30
ADS 171117P00280000 P 11/17/17 280.0 49.10 53.00
ADS 171117P00290000 P 11/17/17 290.0 59.00 63.20
ADS 171117P00300000 P 11/17/17 300.0 69.10 73.80
ADS 171117P00310000 P 11/17/17 310.0 78.90 82.90
ADS 171117P00320000 P 11/17/17 320.0 89.00 93.60
ADS 171117P00330000 P 11/17/17 330.0 99.00 103.60
ADS 171215C00155000 C 12/15/17 155.0 71.70 76.50
ADS 171215C00160000 C 12/15/17 160.0 66.60 71.30
ADS 171215C00165000 C 12/15/17 165.0 61.80 66.50
ADS 171215C00170000 C 12/15/17 170.0 56.80 61.10
ADS 171215C00175000 C 12/15/17 175.0 51.90 56.30
ADS 171215C00180000 C 12/15/17 180.0 47.00 51.20
ADS 171215C00185000 C 12/15/17 185.0 42.20 46.90
ADS 171215C00190000 C 12/15/17 190.0 37.70 42.40
ADS 171215C00195000 C 12/15/17 195.0 33.00 37.50
ADS 171215C00200000 C 12/15/17 200.0 28.50 31.80
ADS 171215C00210000 C 12/15/17 210.0 21.00 23.70
ADS 171215C00220000 C 12/15/17 220.0 14.50 16.30
ADS 171215C00230000 C 12/15/17 230.0 8.80 10.40
ADS 171215C00240000 C 12/15/17 240.0 5.00 5.70
ADS 171215C00250000 C 12/15/17 250.0 2.40 2.90
ADS 171215C00260000 C 12/15/17 260.0 1.05 1.30
ADS 171215C00270000 C 12/15/17 270.0 0.40 0.60
ADS 171215C00280000 C 12/15/17 280.0 0.10 0.55
ADS 171215C00290000 C 12/15/17 290.0 0.00 0.30
ADS 171215C00300000 C 12/15/17 300.0 0.00 0.30
ADS 171215C00310000 C 12/15/17 310.0 0.00 0.30
ADS 171215C00320000 C 12/15/17 320.0 0.00 0.25
ADS 171215C00330000 C 12/15/17 330.0 0.00 0.25
ADS 171215C00340000 C 12/15/17 340.0 0.00 0.25
ADS 171215C00350000 C 12/15/17 350.0 0.00 0.25
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 0.00 0.45
ADS 171215P00160000 P 12/15/17 160.0 0.05 0.20
ADS 171215P00165000 P 12/15/17 165.0 0.10 0.25
ADS 171215P00170000 P 12/15/17 170.0 0.20 0.35
ADS 171215P00175000 P 12/15/17 175.0 0.20 0.45
ADS 171215P00180000 P 12/15/17 180.0 0.45 0.60
ADS 171215P00185000 P 12/15/17 185.0 0.65 0.85
ADS 171215P00190000 P 12/15/17 190.0 0.90 1.15
ADS 171215P00195000 P 12/15/17 195.0 1.30 1.60
ADS 171215P00200000 P 12/15/17 200.0 1.70 2.20
ADS 171215P00210000 P 12/15/17 210.0 3.40 3.90
ADS 171215P00220000 P 12/15/17 220.0 5.60 6.80
ADS 171215P00230000 P 12/15/17 230.0 9.90 11.00
ADS 171215P00240000 P 12/15/17 240.0 15.10 17.50
ADS 171215P00250000 P 12/15/17 250.0 23.20 25.00
ADS 171215P00260000 P 12/15/17 260.0 31.30 34.00
ADS 171215P00270000 P 12/15/17 270.0 41.00 42.90
ADS 171215P00280000 P 12/15/17 280.0 49.50 54.00
ADS 171215P00290000 P 12/15/17 290.0 59.10 63.90
ADS 171215P00300000 P 12/15/17 300.0 69.10 73.80
ADS 171215P00310000 P 12/15/17 310.0 79.10 83.80
ADS 171215P00320000 P 12/15/17 320.0 89.10 93.70
ADS 171215P00330000 P 12/15/17 330.0 99.00 103.60
ADS 171215P00340000 P 12/15/17 340.0 109.00 113.60
ADS 171215P00350000 P 12/15/17 350.0 119.00 123.60
ADS 171215P00360000 P 12/15/17 360.0 129.00 133.60
ADS 171215P00370000 P 12/15/17 370.0 139.00 143.60
ADS 171215P00380000 P 12/15/17 380.0 149.00 153.60
ADS 180119C00105000 C 01/19/18 105.0 121.50 125.30
ADS 180119C00110000 C 01/19/18 110.0 116.50 120.10
ADS 180119C00115000 C 01/19/18 115.0 111.60 116.40
ADS 180119C00120000 C 01/19/18 120.0 106.50 111.00
ADS 180119C00125000 C 01/19/18 125.0 101.50 106.00
ADS 180119C00130000 C 01/19/18 130.0 96.50 101.20
ADS 180119C00135000 C 01/19/18 135.0 91.50 95.90
ADS 180119C00140000 C 01/19/18 140.0 86.50 90.20
ADS 180119C00145000 C 01/19/18 145.0 81.50 85.30
ADS 180119C00150000 C 01/19/18 150.0 76.60 81.30
ADS 180119C00155000 C 01/19/18 155.0 71.70 76.40
ADS 180119C00160000 C 01/19/18 160.0 67.00 71.40
ADS 180119C00165000 C 01/19/18 165.0 61.90 65.50
ADS 180119C00170000 C 01/19/18 170.0 57.00 60.80
ADS 180119C00175000 C 01/19/18 175.0 52.50 57.20
ADS 180119C00180000 C 01/19/18 180.0 48.00 52.50
ADS 180119C00185000 C 01/19/18 185.0 43.00 47.20
ADS 180119C00190000 C 01/19/18 190.0 39.70 41.70
ADS 180119C00195000 C 01/19/18 195.0 35.80 37.70
ADS 180119C00200000 C 01/19/18 200.0 31.20 33.50
ADS 180119C00210000 C 01/19/18 210.0 23.20 25.50
ADS 180119C00220000 C 01/19/18 220.0 16.70 18.10
ADS 180119C00230000 C 01/19/18 230.0 11.10 12.10
ADS 180119C00240000 C 01/19/18 240.0 6.70 7.60
ADS 180119C00250000 C 01/19/18 250.0 3.90 4.50
ADS 180119C00260000 C 01/19/18 260.0 2.10 2.40
ADS 180119C00270000 C 01/19/18 270.0 1.05 1.30
ADS 180119C00280000 C 01/19/18 280.0 0.50 0.70
ADS 180119C00290000 C 01/19/18 290.0 0.20 0.55
ADS 180119C00300000 C 01/19/18 300.0 0.05 0.20
ADS 180119C00310000 C 01/19/18 310.0 0.00 0.35
ADS 180119C00320000 C 01/19/18 320.0 0.00 0.30
ADS 180119C00330000 C 01/19/18 330.0 0.00 0.30
ADS 180119C00340000 C 01/19/18 340.0 0.00 0.25
ADS 180119C00350000 C 01/19/18 350.0 0.00 0.25
ADS 180119C00360000 C 01/19/18 360.0 0.00 0.25
ADS 180119C00370000 C 01/19/18 370.0 0.00 0.25
ADS 180119C00380000 C 01/19/18 380.0 0.00 0.25
ADS 180119P00105000 P 01/19/18 105.0 0.00 0.25
ADS 180119P00110000 P 01/19/18 110.0 0.00 0.25
ADS 180119P00115000 P 01/19/18 115.0 0.00 0.25
ADS 180119P00120000 P 01/19/18 120.0 0.00 0.25
ADS 180119P00125000 P 01/19/18 125.0 0.00 0.25
ADS 180119P00130000 P 01/19/18 130.0 0.00 0.30
ADS 180119P00135000 P 01/19/18 135.0 0.00 0.40
ADS 180119P00140000 P 01/19/18 140.0 0.00 0.45
ADS 180119P00145000 P 01/19/18 145.0 0.00 0.40
ADS 180119P00150000 P 01/19/18 150.0 0.00 0.25
ADS 180119P00155000 P 01/19/18 155.0 0.05 0.35
ADS 180119P00160000 P 01/19/18 160.0 0.15 0.45
ADS 180119P00165000 P 01/19/18 165.0 0.40 0.55
ADS 180119P00170000 P 01/19/18 170.0 0.50 0.70
ADS 180119P00175000 P 01/19/18 175.0 0.60 0.90
ADS 180119P00180000 P 01/19/18 180.0 0.80 1.20
ADS 180119P00185000 P 01/19/18 185.0 1.20 1.55
ADS 180119P00190000 P 01/19/18 190.0 1.70 2.00
ADS 180119P00195000 P 01/19/18 195.0 2.25 2.60
ADS 180119P00200000 P 01/19/18 200.0 2.85 3.40
ADS 180119P00210000 P 01/19/18 210.0 4.80 5.40
ADS 180119P00220000 P 01/19/18 220.0 7.70 8.50
ADS 180119P00230000 P 01/19/18 230.0 11.60 12.80
ADS 180119P00240000 P 01/19/18 240.0 17.20 18.50
ADS 180119P00250000 P 01/19/18 250.0 23.50 26.30
ADS 180119P00260000 P 01/19/18 260.0 31.70 34.40
ADS 180119P00270000 P 01/19/18 270.0 40.20 44.60
ADS 180119P00280000 P 01/19/18 280.0 49.50 54.20
ADS 180119P00290000 P 01/19/18 290.0 59.20 63.80
ADS 180119P00300000 P 01/19/18 300.0 69.10 73.80
ADS 180119P00310000 P 01/19/18 310.0 79.10 83.80
ADS 180119P00320000 P 01/19/18 320.0 89.00 93.60
ADS 180119P00330000 P 01/19/18 330.0 99.00 103.00
ADS 180119P00340000 P 01/19/18 340.0 109.00 113.00
ADS 180119P00350000 P 01/19/18 350.0 119.00 123.60
ADS 180119P00360000 P 01/19/18 360.0 129.00 133.60
ADS 180119P00370000 P 01/19/18 370.0 139.00 143.60
ADS 180119P00380000 P 01/19/18 380.0 149.00 153.60
ADS 180316C00140000 C 03/16/18 140.0 87.00 91.70
ADS 180316C00145000 C 03/16/18 145.0 82.30 86.90
ADS 180316C00150000 C 03/16/18 150.0 77.30 82.00
ADS 180316C00155000 C 03/16/18 155.0 72.50 77.20
ADS 180316C00160000 C 03/16/18 160.0 67.90 72.50
ADS 180316C00165000 C 03/16/18 165.0 63.10 67.80
ADS 180316C00170000 C 03/16/18 170.0 58.50 63.20
ADS 180316C00175000 C 03/16/18 175.0 54.00 58.60
ADS 180316C00180000 C 03/16/18 180.0 50.20 52.80
ADS 180316C00185000 C 03/16/18 185.0 45.00 48.20
ADS 180316C00190000 C 03/16/18 190.0 40.60 44.10
ADS 180316C00195000 C 03/16/18 195.0 37.40 40.00
ADS 180316C00200000 C 03/16/18 200.0 33.50 35.90
ADS 180316C00210000 C 03/16/18 210.0 26.50 28.60
ADS 180316C00220000 C 03/16/18 220.0 20.40 21.60
ADS 180316C00230000 C 03/16/18 230.0 14.80 16.20
ADS 180316C00240000 C 03/16/18 240.0 10.60 12.00
ADS 180316C00250000 C 03/16/18 250.0 7.20 8.00
ADS 180316C00260000 C 03/16/18 260.0 4.30 5.40
ADS 180316C00270000 C 03/16/18 270.0 3.00 3.50
ADS 180316C00280000 C 03/16/18 280.0 1.60 2.15
ADS 180316C00290000 C 03/16/18 290.0 1.05 1.35
ADS 180316C00300000 C 03/16/18 300.0 0.55 0.85
ADS 180316C00310000 C 03/16/18 310.0 0.25 0.50
ADS 180316C00320000 C 03/16/18 320.0 0.10 0.30
ADS 180316C00330000 C 03/16/18 330.0 0.00 0.50
ADS 180316C00340000 C 03/16/18 340.0 0.00 0.40
ADS 180316C00350000 C 03/16/18 350.0 0.00 0.30
ADS 180316C00360000 C 03/16/18 360.0 0.00 0.30
ADS 180316P00140000 P 03/16/18 140.0 0.30 0.55
ADS 180316P00145000 P 03/16/18 145.0 0.45 0.70
ADS 180316P00150000 P 03/16/18 150.0 0.75 0.85
ADS 180316P00155000 P 03/16/18 155.0 0.70 1.05
ADS 180316P00160000 P 03/16/18 160.0 0.95 1.25
ADS 180316P00165000 P 03/16/18 165.0 1.25 1.55
ADS 180316P00170000 P 03/16/18 170.0 1.60 1.90
ADS 180316P00175000 P 03/16/18 175.0 1.90 2.30
ADS 180316P00180000 P 03/16/18 180.0 2.30 2.80
ADS 180316P00185000 P 03/16/18 185.0 3.00 3.50
ADS 180316P00190000 P 03/16/18 190.0 3.70 4.20
ADS 180316P00195000 P 03/16/18 195.0 4.50 5.10
ADS 180316P00200000 P 03/16/18 200.0 5.50 6.20
ADS 180316P00210000 P 03/16/18 210.0 8.10 8.70
ADS 180316P00220000 P 03/16/18 220.0 11.50 12.30
ADS 180316P00230000 P 03/16/18 230.0 15.90 16.80
ADS 180316P00240000 P 03/16/18 240.0 21.30 22.30
ADS 180316P00250000 P 03/16/18 250.0 27.80 29.10
ADS 180316P00260000 P 03/16/18 260.0 34.50 36.70
ADS 180316P00270000 P 03/16/18 270.0 41.80 45.00
ADS 180316P00280000 P 03/16/18 280.0 51.90 54.00
ADS 180316P00290000 P 03/16/18 290.0 59.70 64.50
ADS 180316P00300000 P 03/16/18 300.0 69.40 74.00
ADS 180316P00310000 P 03/16/18 310.0 79.20 84.00
ADS 180316P00320000 P 03/16/18 320.0 89.00 93.80
ADS 180316P00330000 P 03/16/18 330.0 99.00 103.60
ADS 180316P00340000 P 03/16/18 340.0 109.00 113.60
ADS 180316P00350000 P 03/16/18 350.0 119.00 123.60
ADS 180316P00360000 P 03/16/18 360.0 129.00 133.60
ADS 190118C00110000 C 01/18/19 110.0 117.50 122.50
ADS 190118C00115000 C 01/18/19 115.0 112.50 117.50
ADS 190118C00120000 C 01/18/19 120.0 108.00 113.00
ADS 190118C00125000 C 01/18/19 125.0 103.50 108.50
ADS 190118C00130000 C 01/18/19 130.0 99.00 104.00
ADS 190118C00135000 C 01/18/19 135.0 94.60 99.50
ADS 190118C00140000 C 01/18/19 140.0 90.00 95.00
ADS 190118C00145000 C 01/18/19 145.0 86.00 91.00
ADS 190118C00150000 C 01/18/19 150.0 81.50 86.00
ADS 190118C00155000 C 01/18/19 155.0 78.30 81.20
ADS 190118C00160000 C 01/18/19 160.0 74.00 77.10
ADS 190118C00165000 C 01/18/19 165.0 69.70 72.90
ADS 190118C00170000 C 01/18/19 170.0 66.10 68.30
ADS 190118C00175000 C 01/18/19 175.0 61.80 64.50
ADS 190118C00180000 C 01/18/19 180.0 58.10 60.60
ADS 190118C00185000 C 01/18/19 185.0 54.60 57.50
ADS 190118C00190000 C 01/18/19 190.0 50.80 53.70
ADS 190118C00195000 C 01/18/19 195.0 47.50 50.30
ADS 190118C00200000 C 01/18/19 200.0 44.00 46.70
ADS 190118C00210000 C 01/18/19 210.0 38.30 40.30
ADS 190118C00220000 C 01/18/19 220.0 32.80 34.50
ADS 190118C00230000 C 01/18/19 230.0 27.80 29.40
ADS 190118C00240000 C 01/18/19 240.0 23.40 24.70
ADS 190118C00250000 C 01/18/19 250.0 19.70 21.60
ADS 190118C00260000 C 01/18/19 260.0 16.10 17.30
ADS 190118C00270000 C 01/18/19 270.0 12.80 14.30
ADS 190118C00280000 C 01/18/19 280.0 10.50 11.80
ADS 190118C00290000 C 01/18/19 290.0 8.80 9.50
ADS 190118C00300000 C 01/18/19 300.0 6.90 7.80
ADS 190118C00310000 C 01/18/19 310.0 5.50 6.10
ADS 190118C00320000 C 01/18/19 320.0 4.30 4.90
ADS 190118C00330000 C 01/18/19 330.0 3.40 3.90
ADS 190118C00340000 C 01/18/19 340.0 2.65 3.10
ADS 190118C00350000 C 01/18/19 350.0 2.05 2.45
ADS 190118C00360000 C 01/18/19 360.0 1.55 2.00
ADS 190118C00370000 C 01/18/19 370.0 1.20 1.60
ADS 190118C00380000 C 01/18/19 380.0 0.90 1.30
ADS 190118C00390000 C 01/18/19 390.0 0.65 1.00
ADS 190118P00110000 P 01/18/19 110.0 1.10 1.45
ADS 190118P00115000 P 01/18/19 115.0 1.30 1.60
ADS 190118P00120000 P 01/18/19 120.0 1.55 1.95
ADS 190118P00125000 P 01/18/19 125.0 1.85 2.25
ADS 190118P00130000 P 01/18/19 130.0 2.15 2.55
ADS 190118P00135000 P 01/18/19 135.0 2.45 3.00
ADS 190118P00140000 P 01/18/19 140.0 3.00 3.50
ADS 190118P00145000 P 01/18/19 145.0 3.50 4.00
ADS 190118P00150000 P 01/18/19 150.0 3.80 4.50
ADS 190118P00155000 P 01/18/19 155.0 4.70 5.10
ADS 190118P00160000 P 01/18/19 160.0 5.40 6.00
ADS 190118P00165000 P 01/18/19 165.0 6.30 6.80
ADS 190118P00170000 P 01/18/19 170.0 7.10 7.80
ADS 190118P00175000 P 01/18/19 175.0 8.00 8.80
ADS 190118P00180000 P 01/18/19 180.0 9.10 9.80
ADS 190118P00185000 P 01/18/19 185.0 10.40 11.00
ADS 190118P00190000 P 01/18/19 190.0 11.80 12.60
ADS 190118P00195000 P 01/18/19 195.0 12.70 14.10
ADS 190118P00200000 P 01/18/19 200.0 14.80 15.50
ADS 190118P00210000 P 01/18/19 210.0 18.30 19.60
ADS 190118P00220000 P 01/18/19 220.0 21.90 23.70
ADS 190118P00230000 P 01/18/19 230.0 26.50 28.20
ADS 190118P00240000 P 01/18/19 240.0 31.90 33.70
ADS 190118P00250000 P 01/18/19 250.0 37.90 39.80
ADS 190118P00260000 P 01/18/19 260.0 44.00 46.30
ADS 190118P00270000 P 01/18/19 270.0 51.20 53.10
ADS 190118P00280000 P 01/18/19 280.0 58.00 61.20
ADS 190118P00290000 P 01/18/19 290.0 66.30 69.20
ADS 190118P00300000 P 01/18/19 300.0 74.80 77.50
ADS 190118P00310000 P 01/18/19 310.0 83.80 86.30
ADS 190118P00320000 P 01/18/19 320.0 91.20 95.00
ADS 190118P00330000 P 01/18/19 330.0 100.60 105.50
ADS 190118P00340000 P 01/18/19 340.0 110.10 115.00
ADS 190118P00350000 P 01/18/19 350.0 119.60 124.50
ADS 190118P00360000 P 01/18/19 360.0 129.60 134.50
ADS 190118P00370000 P 01/18/19 370.0 139.60 144.50
ADS 190118P00380000 P 01/18/19 380.0 149.10 154.00
ADS 190118P00390000 P 01/18/19 390.0 159.10 164.00

OPRA data is delayed 15 minutes.