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 (2016-05-27)Premium Content

Alliance Data Systems (ADS)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 160819C00105000 C 08/19/16 105.0 126.20 130.70
ADS 160819C00110000 C 08/19/16 110.0 122.70 124.30
ADS 160819C00115000 C 08/19/16 115.0 117.70 119.40
ADS 160819C00120000 C 08/19/16 120.0 112.70 114.40
ADS 160819C00125000 C 08/19/16 125.0 107.70 109.60
ADS 160819C00130000 C 08/19/16 130.0 102.60 104.50
ADS 160819C00135000 C 08/19/16 135.0 97.60 99.40
ADS 160819C00140000 C 08/19/16 140.0 92.10 94.40
ADS 160819C00145000 C 08/19/16 145.0 87.60 89.40
ADS 160819C00150000 C 08/19/16 150.0 82.60 84.50
ADS 160819C00155000 C 08/19/16 155.0 77.60 79.50
ADS 160819C00160000 C 08/19/16 160.0 72.70 74.40
ADS 160819C00165000 C 08/19/16 165.0 67.60 69.50
ADS 160819C00170000 C 08/19/16 170.0 62.70 64.50
ADS 160819C00175000 C 08/19/16 175.0 57.20 59.50
ADS 160819C00180000 C 08/19/16 180.0 52.70 54.60
ADS 160819C00185000 C 08/19/16 185.0 47.70 49.60
ADS 160819C00190000 C 08/19/16 190.0 42.70 45.50
ADS 160819C00195000 C 08/19/16 195.0 37.60 39.80
ADS 160819C00200000 C 08/19/16 200.0 32.90 34.90
ADS 160819C00210000 C 08/19/16 210.0 24.10 24.70
ADS 160819C00220000 C 08/19/16 220.0 15.20 15.70
ADS 160819C00230000 C 08/19/16 230.0 7.80 8.10
ADS 160819C00240000 C 08/19/16 240.0 2.85 3.20
ADS 160819C00250000 C 08/19/16 250.0 0.60 0.95
ADS 160819C00260000 C 08/19/16 260.0 0.05 0.50
ADS 160819C00270000 C 08/19/16 270.0 0.00 0.40
ADS 160819C00280000 C 08/19/16 280.0 0.00 0.40
ADS 160819C00290000 C 08/19/16 290.0 0.00 0.40
ADS 160819C00300000 C 08/19/16 300.0 0.00 0.40
ADS 160819C00310000 C 08/19/16 310.0 0.00 0.40
ADS 160819P00105000 P 08/19/16 105.0 0.00 0.45
ADS 160819P00110000 P 08/19/16 110.0 0.00 0.50
ADS 160819P00115000 P 08/19/16 115.0 0.00 0.05
ADS 160819P00120000 P 08/19/16 120.0 0.00 0.45
ADS 160819P00125000 P 08/19/16 125.0 0.00 0.50
ADS 160819P00130000 P 08/19/16 130.0 0.00 0.40
ADS 160819P00135000 P 08/19/16 135.0 0.00 0.40
ADS 160819P00140000 P 08/19/16 140.0 0.00 0.40
ADS 160819P00145000 P 08/19/16 145.0 0.00 0.40
ADS 160819P00150000 P 08/19/16 150.0 0.00 0.40
ADS 160819P00155000 P 08/19/16 155.0 0.00 0.40
ADS 160819P00160000 P 08/19/16 160.0 0.00 0.40
ADS 160819P00165000 P 08/19/16 165.0 0.00 0.40
ADS 160819P00170000 P 08/19/16 170.0 0.00 0.40
ADS 160819P00175000 P 08/19/16 175.0 0.00 0.45
ADS 160819P00180000 P 08/19/16 180.0 0.00 0.45
ADS 160819P00185000 P 08/19/16 185.0 0.10 0.45
ADS 160819P00190000 P 08/19/16 190.0 0.00 0.50
ADS 160819P00195000 P 08/19/16 195.0 0.05 0.50
ADS 160819P00200000 P 08/19/16 200.0 0.05 0.65
ADS 160819P00210000 P 08/19/16 210.0 0.50 1.20
ADS 160819P00220000 P 08/19/16 220.0 1.75 2.20
ADS 160819P00230000 P 08/19/16 230.0 4.20 4.80
ADS 160819P00240000 P 08/19/16 240.0 9.20 9.60
ADS 160819P00250000 P 08/19/16 250.0 15.30 18.20
ADS 160819P00260000 P 08/19/16 260.0 24.90 27.50
ADS 160819P00270000 P 08/19/16 270.0 34.70 37.40
ADS 160819P00280000 P 08/19/16 280.0 44.70 47.60
ADS 160819P00290000 P 08/19/16 290.0 54.70 57.40
ADS 160819P00300000 P 08/19/16 300.0 65.60 67.40
ADS 160819P00310000 P 08/19/16 310.0 75.50 77.40
ADS 160916C00115000 C 09/16/16 115.0 117.50 120.80
ADS 160916C00120000 C 09/16/16 120.0 112.40 115.90
ADS 160916C00125000 C 09/16/16 125.0 107.00 110.80
ADS 160916C00130000 C 09/16/16 130.0 102.40 105.90
ADS 160916C00135000 C 09/16/16 135.0 97.70 101.00
ADS 160916C00140000 C 09/16/16 140.0 92.70 95.90
ADS 160916C00145000 C 09/16/16 145.0 87.20 90.90
ADS 160916C00150000 C 09/16/16 150.0 82.70 85.70
ADS 160916C00155000 C 09/16/16 155.0 77.60 81.00
ADS 160916C00160000 C 09/16/16 160.0 72.80 76.10
ADS 160916C00165000 C 09/16/16 165.0 67.40 71.10
ADS 160916C00170000 C 09/16/16 170.0 62.70 66.20
ADS 160916C00175000 C 09/16/16 175.0 57.80 61.30
ADS 160916C00180000 C 09/16/16 180.0 53.00 56.40
ADS 160916C00185000 C 09/16/16 185.0 48.20 51.60
ADS 160916C00190000 C 09/16/16 190.0 43.50 46.70
ADS 160916C00195000 C 09/16/16 195.0 38.70 42.00
ADS 160916C00200000 C 09/16/16 200.0 34.10 37.30
ADS 160916C00210000 C 09/16/16 210.0 25.70 26.40
ADS 160916C00220000 C 09/16/16 220.0 17.50 19.60
ADS 160916C00230000 C 09/16/16 230.0 10.60 11.20
ADS 160916C00240000 C 09/16/16 240.0 5.60 6.00
ADS 160916C00250000 C 09/16/16 250.0 2.45 2.75
ADS 160916C00260000 C 09/16/16 260.0 0.65 1.35
ADS 160916C00270000 C 09/16/16 270.0 0.05 0.75
ADS 160916C00280000 C 09/16/16 280.0 0.00 0.55
ADS 160916C00290000 C 09/16/16 290.0 0.00 0.40
ADS 160916C00300000 C 09/16/16 300.0 0.00 0.35
ADS 160916C00310000 C 09/16/16 310.0 0.00 0.30
ADS 160916C00320000 C 09/16/16 320.0 0.00 0.30
ADS 160916C00330000 C 09/16/16 330.0 0.00 0.25
ADS 160916C00340000 C 09/16/16 340.0 0.00 0.25
ADS 160916C00350000 C 09/16/16 350.0 0.00 0.25
ADS 160916C00360000 C 09/16/16 360.0 0.00 0.25
ADS 160916C00370000 C 09/16/16 370.0 0.00 0.25
ADS 160916C00380000 C 09/16/16 380.0 0.00 0.25
ADS 160916P00115000 P 09/16/16 115.0 0.00 0.05
ADS 160916P00120000 P 09/16/16 120.0 0.00 0.25
ADS 160916P00125000 P 09/16/16 125.0 0.00 0.25
ADS 160916P00130000 P 09/16/16 130.0 0.00 0.30
ADS 160916P00135000 P 09/16/16 135.0 0.00 0.35
ADS 160916P00140000 P 09/16/16 140.0 0.00 0.40
ADS 160916P00145000 P 09/16/16 145.0 0.00 0.50
ADS 160916P00150000 P 09/16/16 150.0 0.00 0.20
ADS 160916P00155000 P 09/16/16 155.0 0.00 0.55
ADS 160916P00160000 P 09/16/16 160.0 0.05 0.60
ADS 160916P00165000 P 09/16/16 165.0 0.05 0.55
ADS 160916P00170000 P 09/16/16 170.0 0.05 0.70
ADS 160916P00175000 P 09/16/16 175.0 0.05 0.75
ADS 160916P00180000 P 09/16/16 180.0 0.05 0.85
ADS 160916P00185000 P 09/16/16 185.0 0.30 1.00
ADS 160916P00190000 P 09/16/16 190.0 0.35 1.20
ADS 160916P00195000 P 09/16/16 195.0 0.65 1.50
ADS 160916P00200000 P 09/16/16 200.0 0.95 1.80
ADS 160916P00210000 P 09/16/16 210.0 2.15 2.60
ADS 160916P00220000 P 09/16/16 220.0 4.00 4.40
ADS 160916P00230000 P 09/16/16 230.0 7.00 7.40
ADS 160916P00240000 P 09/16/16 240.0 11.90 12.40
ADS 160916P00250000 P 09/16/16 250.0 17.20 19.90
ADS 160916P00260000 P 09/16/16 260.0 26.40 29.20
ADS 160916P00270000 P 09/16/16 270.0 35.70 39.10
ADS 160916P00280000 P 09/16/16 280.0 44.70 48.90
ADS 160916P00290000 P 09/16/16 290.0 54.70 58.80
ADS 160916P00300000 P 09/16/16 300.0 64.80 68.80
ADS 160916P00310000 P 09/16/16 310.0 74.70 78.80
ADS 160916P00320000 P 09/16/16 320.0 84.90 88.80
ADS 160916P00330000 P 09/16/16 330.0 94.80 98.90
ADS 160916P00340000 P 09/16/16 340.0 105.60 108.70
ADS 160916P00350000 P 09/16/16 350.0 114.70 118.90
ADS 160916P00360000 P 09/16/16 360.0 124.60 128.80
ADS 160916P00370000 P 09/16/16 370.0 135.60 138.90
ADS 160916P00380000 P 09/16/16 380.0 145.60 148.80
ADS 161216C00110000 C 12/16/16 110.0 122.20 125.90
ADS 161216C00115000 C 12/16/16 115.0 116.90 120.90
ADS 161216C00120000 C 12/16/16 120.0 111.90 116.00
ADS 161216C00125000 C 12/16/16 125.0 106.90 111.10
ADS 161216C00130000 C 12/16/16 130.0 102.40 106.20
ADS 161216C00135000 C 12/16/16 135.0 96.80 101.20
ADS 161216C00140000 C 12/16/16 140.0 92.70 96.50
ADS 161216C00145000 C 12/16/16 145.0 87.60 91.60
ADS 161216C00150000 C 12/16/16 150.0 82.90 86.80
ADS 161216C00155000 C 12/16/16 155.0 78.00 82.10
ADS 161216C00160000 C 12/16/16 160.0 73.40 77.30
ADS 161216C00165000 C 12/16/16 165.0 68.90 72.60
ADS 161216C00170000 C 12/16/16 170.0 64.30 67.90
ADS 161216C00175000 C 12/16/16 175.0 59.80 63.30
ADS 161216C00180000 C 12/16/16 180.0 55.40 58.70
ADS 161216C00185000 C 12/16/16 185.0 50.60 53.50
ADS 161216C00190000 C 12/16/16 190.0 46.80 49.70
ADS 161216C00195000 C 12/16/16 195.0 42.70 45.30
ADS 161216C00200000 C 12/16/16 200.0 38.50 41.20
ADS 161216C00210000 C 12/16/16 210.0 30.90 32.80
ADS 161216C00220000 C 12/16/16 220.0 23.80 26.00
ADS 161216C00230000 C 12/16/16 230.0 17.70 19.90
ADS 161216C00240000 C 12/16/16 240.0 12.60 14.50
ADS 161216C00250000 C 12/16/16 250.0 8.60 10.30
ADS 161216C00260000 C 12/16/16 260.0 5.50 7.10
ADS 161216C00270000 C 12/16/16 270.0 3.40 4.40
ADS 161216C00280000 C 12/16/16 280.0 1.60 2.90
ADS 161216C00290000 C 12/16/16 290.0 0.85 1.95
ADS 161216C00300000 C 12/16/16 300.0 0.35 1.35
ADS 161216C00310000 C 12/16/16 310.0 0.00 0.60
ADS 161216C00320000 C 12/16/16 320.0 0.00 0.85
ADS 161216P00110000 P 12/16/16 110.0 0.00 0.75
ADS 161216P00115000 P 12/16/16 115.0 0.00 0.80
ADS 161216P00120000 P 12/16/16 120.0 0.00 0.90
ADS 161216P00125000 P 12/16/16 125.0 0.00 0.95
ADS 161216P00130000 P 12/16/16 130.0 0.05 1.00
ADS 161216P00135000 P 12/16/16 135.0 0.15 1.10
ADS 161216P00140000 P 12/16/16 140.0 0.30 1.15
ADS 161216P00145000 P 12/16/16 145.0 0.35 1.30
ADS 161216P00150000 P 12/16/16 150.0 0.60 1.35
ADS 161216P00155000 P 12/16/16 155.0 0.35 1.60
ADS 161216P00160000 P 12/16/16 160.0 0.60 1.90
ADS 161216P00165000 P 12/16/16 165.0 1.15 2.15
ADS 161216P00170000 P 12/16/16 170.0 1.40 2.55
ADS 161216P00175000 P 12/16/16 175.0 1.70 2.70
ADS 161216P00180000 P 12/16/16 180.0 2.35 3.20
ADS 161216P00185000 P 12/16/16 185.0 2.50 3.80
ADS 161216P00190000 P 12/16/16 190.0 3.40 4.50
ADS 161216P00195000 P 12/16/16 195.0 4.10 5.20
ADS 161216P00200000 P 12/16/16 200.0 5.10 6.20
ADS 161216P00210000 P 12/16/16 210.0 7.20 8.60
ADS 161216P00220000 P 12/16/16 220.0 9.90 10.90
ADS 161216P00230000 P 12/16/16 230.0 13.70 15.00
ADS 161216P00240000 P 12/16/16 240.0 18.60 19.70
ADS 161216P00250000 P 12/16/16 250.0 24.60 25.70
ADS 161216P00260000 P 12/16/16 260.0 31.50 32.90
ADS 161216P00270000 P 12/16/16 270.0 38.30 40.60
ADS 161216P00280000 P 12/16/16 280.0 46.80 49.30
ADS 161216P00290000 P 12/16/16 290.0 55.50 58.80
ADS 161216P00300000 P 12/16/16 300.0 65.20 69.10
ADS 161216P00310000 P 12/16/16 310.0 74.90 78.00
ADS 161216P00320000 P 12/16/16 320.0 84.90 88.00
ADS 170317C00110000 C 03/17/17 110.0 122.90 126.20
ADS 170317C00115000 C 03/17/17 115.0 117.10 121.10
ADS 170317C00120000 C 03/17/17 120.0 113.10 116.50
ADS 170317C00125000 C 03/17/17 125.0 107.80 111.80
ADS 170317C00130000 C 03/17/17 130.0 103.50 107.00
ADS 170317C00135000 C 03/17/17 135.0 98.00 102.20
ADS 170317C00140000 C 03/17/17 140.0 93.40 97.60
ADS 170317C00145000 C 03/17/17 145.0 89.30 92.50
ADS 170317C00150000 C 03/17/17 150.0 84.90 87.90
ADS 170317C00155000 C 03/17/17 155.0 80.30 83.40
ADS 170317C00160000 C 03/17/17 160.0 75.50 78.70
ADS 170317C00165000 C 03/17/17 165.0 70.90 74.20
ADS 170317C00170000 C 03/17/17 170.0 67.10 69.80
ADS 170317C00175000 C 03/17/17 175.0 62.60 65.40
ADS 170317C00180000 C 03/17/17 180.0 58.40 61.00
ADS 170317C00185000 C 03/17/17 185.0 54.00 57.00
ADS 170317C00190000 C 03/17/17 190.0 50.20 53.00
ADS 170317C00195000 C 03/17/17 195.0 46.20 48.80
ADS 170317C00200000 C 03/17/17 200.0 42.10 45.10
ADS 170317C00210000 C 03/17/17 210.0 35.30 37.90
ADS 170317C00220000 C 03/17/17 220.0 28.70 31.10
ADS 170317C00230000 C 03/17/17 230.0 22.70 25.60
ADS 170317C00240000 C 03/17/17 240.0 17.70 19.90
ADS 170317C00250000 C 03/17/17 250.0 13.70 15.50
ADS 170317C00260000 C 03/17/17 260.0 10.00 12.00
ADS 170317C00270000 C 03/17/17 270.0 6.70 9.00
ADS 170317C00280000 C 03/17/17 280.0 4.60 6.60
ADS 170317C00290000 C 03/17/17 290.0 3.00 4.70
ADS 170317C00300000 C 03/17/17 300.0 1.70 3.10
ADS 170317C00310000 C 03/17/17 310.0 1.20 2.00
ADS 170317P00110000 P 03/17/17 110.0 0.05 1.20
ADS 170317P00115000 P 03/17/17 115.0 0.15 1.35
ADS 170317P00120000 P 03/17/17 120.0 0.30 1.50
ADS 170317P00125000 P 03/17/17 125.0 0.45 1.50
ADS 170317P00130000 P 03/17/17 130.0 0.70 1.60
ADS 170317P00135000 P 03/17/17 135.0 0.95 1.95
ADS 170317P00140000 P 03/17/17 140.0 1.00 2.20
ADS 170317P00145000 P 03/17/17 145.0 1.30 2.45
ADS 170317P00150000 P 03/17/17 150.0 1.10 2.85
ADS 170317P00155000 P 03/17/17 155.0 2.00 3.10
ADS 170317P00160000 P 03/17/17 160.0 1.80 3.50
ADS 170317P00165000 P 03/17/17 165.0 2.70 4.00
ADS 170317P00170000 P 03/17/17 170.0 3.20 4.50
ADS 170317P00175000 P 03/17/17 175.0 3.50 5.10
ADS 170317P00180000 P 03/17/17 180.0 3.90 5.80
ADS 170317P00185000 P 03/17/17 185.0 5.10 6.60
ADS 170317P00190000 P 03/17/17 190.0 5.90 7.70
ADS 170317P00195000 P 03/17/17 195.0 6.80 8.40
ADS 170317P00200000 P 03/17/17 200.0 7.90 9.90
ADS 170317P00210000 P 03/17/17 210.0 10.50 12.80
ADS 170317P00220000 P 03/17/17 220.0 13.60 15.40
ADS 170317P00230000 P 03/17/17 230.0 17.60 19.50
ADS 170317P00240000 P 03/17/17 240.0 22.40 24.40
ADS 170317P00250000 P 03/17/17 250.0 28.10 30.20
ADS 170317P00260000 P 03/17/17 260.0 34.50 36.90
ADS 170317P00270000 P 03/17/17 270.0 41.40 43.90
ADS 170317P00280000 P 03/17/17 280.0 49.10 52.10
ADS 170317P00290000 P 03/17/17 290.0 57.40 60.40
ADS 170317P00300000 P 03/17/17 300.0 66.20 69.50
ADS 170317P00310000 P 03/17/17 310.0 75.70 78.60

OPRA data is delayed 15 minutes.