Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alliance Data Systems (ADS)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 180119C00105000 C Jan 19, 2018 105.0 132.60 137.30
ADS 180119C00110000 C Jan 19, 2018 110.0 127.70 132.30
ADS 180119C00115000 C Jan 19, 2018 115.0 122.60 127.50
ADS 180119C00120000 C Jan 19, 2018 120.0 117.70 122.50
ADS 180119C00125000 C Jan 19, 2018 125.0 112.50 117.30
ADS 180119C00130000 C Jan 19, 2018 130.0 107.70 112.40
ADS 180119C00135000 C Jan 19, 2018 135.0 102.70 107.50
ADS 180119C00140000 C Jan 19, 2018 140.0 97.70 102.40
ADS 180119C00145000 C Jan 19, 2018 145.0 92.70 97.40
ADS 180119C00150000 C Jan 19, 2018 150.0 87.80 92.40
ADS 180119C00155000 C Jan 19, 2018 155.0 82.80 87.50
ADS 180119C00160000 C Jan 19, 2018 160.0 77.80 82.50
ADS 180119C00165000 C Jan 19, 2018 165.0 72.80 77.40
ADS 180119C00170000 C Jan 19, 2018 170.0 68.00 72.50
ADS 180119C00175000 C Jan 19, 2018 175.0 62.60 67.50
ADS 180119C00180000 C Jan 19, 2018 180.0 57.70 62.50
ADS 180119C00185000 C Jan 19, 2018 185.0 53.00 57.50
ADS 180119C00190000 C Jan 19, 2018 190.0 48.10 53.00
ADS 180119C00195000 C Jan 19, 2018 195.0 43.10 47.70
ADS 180119C00200000 C Jan 19, 2018 200.0 38.10 43.00
ADS 180119C00210000 C Jan 19, 2018 210.0 28.90 33.40
ADS 180119C00220000 C Jan 19, 2018 220.0 20.80 23.20
ADS 180119C00230000 C Jan 19, 2018 230.0 13.40 15.30
ADS 180119C00240000 C Jan 19, 2018 240.0 6.80 8.30
ADS 180119C00250000 C Jan 19, 2018 250.0 3.00 4.10
ADS 180119C00260000 C Jan 19, 2018 260.0 1.10 1.85
ADS 180119C00270000 C Jan 19, 2018 270.0 0.25 1.10
ADS 180119C00280000 C Jan 19, 2018 280.0 0.05 0.65
ADS 180119C00290000 C Jan 19, 2018 290.0 0.00 0.75
ADS 180119C00300000 C Jan 19, 2018 300.0 0.00 0.60
ADS 180119C00310000 C Jan 19, 2018 310.0 0.00 0.50
ADS 180119C00320000 C Jan 19, 2018 320.0 0.00 0.40
ADS 180119C00330000 C Jan 19, 2018 330.0 0.00 0.35
ADS 180119C00340000 C Jan 19, 2018 340.0 0.00 0.25
ADS 180119C00350000 C Jan 19, 2018 350.0 0.00 0.25
ADS 180119C00360000 C Jan 19, 2018 360.0 0.00 0.25
ADS 180119C00370000 C Jan 19, 2018 370.0 0.00 0.25
ADS 180119C00380000 C Jan 19, 2018 380.0 0.00 0.25
ADS 180119P00105000 P Jan 19, 2018 105.0 0.00 0.25
ADS 180119P00110000 P Jan 19, 2018 110.0 0.00 0.25
ADS 180119P00115000 P Jan 19, 2018 115.0 0.00 0.25
ADS 180119P00120000 P Jan 19, 2018 120.0 0.00 0.25
ADS 180119P00125000 P Jan 19, 2018 125.0 0.00 0.25
ADS 180119P00130000 P Jan 19, 2018 130.0 0.00 0.25
ADS 180119P00135000 P Jan 19, 2018 135.0 0.00 0.25
ADS 180119P00140000 P Jan 19, 2018 140.0 0.00 0.25
ADS 180119P00145000 P Jan 19, 2018 145.0 0.00 0.25
ADS 180119P00150000 P Jan 19, 2018 150.0 0.00 0.25
ADS 180119P00155000 P Jan 19, 2018 155.0 0.00 0.25
ADS 180119P00160000 P Jan 19, 2018 160.0 0.00 0.30
ADS 180119P00165000 P Jan 19, 2018 165.0 0.00 0.40
ADS 180119P00170000 P Jan 19, 2018 170.0 0.00 0.50
ADS 180119P00175000 P Jan 19, 2018 175.0 0.00 0.60
ADS 180119P00180000 P Jan 19, 2018 180.0 0.00 0.75
ADS 180119P00185000 P Jan 19, 2018 185.0 0.00 0.85
ADS 180119P00190000 P Jan 19, 2018 190.0 0.05 0.20
ADS 180119P00195000 P Jan 19, 2018 195.0 0.15 0.30
ADS 180119P00200000 P Jan 19, 2018 200.0 0.20 0.80
ADS 180119P00210000 P Jan 19, 2018 210.0 0.65 1.25
ADS 180119P00220000 P Jan 19, 2018 220.0 1.30 2.30
ADS 180119P00230000 P Jan 19, 2018 230.0 3.50 4.20
ADS 180119P00240000 P Jan 19, 2018 240.0 6.30 8.10
ADS 180119P00250000 P Jan 19, 2018 250.0 12.40 16.00
ADS 180119P00260000 P Jan 19, 2018 260.0 20.10 22.70
ADS 180119P00270000 P Jan 19, 2018 270.0 28.40 33.00
ADS 180119P00280000 P Jan 19, 2018 280.0 38.00 42.50
ADS 180119P00290000 P Jan 19, 2018 290.0 48.00 52.60
ADS 180119P00300000 P Jan 19, 2018 300.0 58.20 62.70
ADS 180119P00310000 P Jan 19, 2018 310.0 68.10 72.50
ADS 180119P00320000 P Jan 19, 2018 320.0 78.00 82.70
ADS 180119P00330000 P Jan 19, 2018 330.0 88.30 92.70
ADS 180119P00340000 P Jan 19, 2018 340.0 97.90 102.40
ADS 180119P00350000 P Jan 19, 2018 350.0 108.00 112.50
ADS 180119P00360000 P Jan 19, 2018 360.0 118.00 122.50
ADS 180119P00370000 P Jan 19, 2018 370.0 128.30 133.00
ADS 180119P00380000 P Jan 19, 2018 380.0 138.00 142.40
ADS 180316C00140000 C Mar 16, 2018 140.0 98.10 103.00
ADS 180316C00145000 C Mar 16, 2018 145.0 93.00 97.90
ADS 180316C00150000 C Mar 16, 2018 150.0 88.10 93.00
ADS 180316C00155000 C Mar 16, 2018 155.0 83.40 88.00
ADS 180316C00160000 C Mar 16, 2018 160.0 78.10 83.00
ADS 180316C00165000 C Mar 16, 2018 165.0 73.30 78.00
ADS 180316C00170000 C Mar 16, 2018 170.0 68.60 73.50
ADS 180316C00175000 C Mar 16, 2018 175.0 63.80 68.50
ADS 180316C00180000 C Mar 16, 2018 180.0 58.80 63.50
ADS 180316C00185000 C Mar 16, 2018 185.0 54.30 59.00
ADS 180316C00190000 C Mar 16, 2018 190.0 50.00 54.50
ADS 180316C00195000 C Mar 16, 2018 195.0 45.40 49.50
ADS 180316C00200000 C Mar 16, 2018 200.0 41.80 45.10
ADS 180316C00210000 C Mar 16, 2018 210.0 32.90 35.50
ADS 180316C00220000 C Mar 16, 2018 220.0 24.70 28.50
ADS 180316C00230000 C Mar 16, 2018 230.0 18.60 20.40
ADS 180316C00240000 C Mar 16, 2018 240.0 12.70 14.30
ADS 180316C00250000 C Mar 16, 2018 250.0 8.10 9.60
ADS 180316C00260000 C Mar 16, 2018 260.0 5.10 6.60
ADS 180316C00270000 C Mar 16, 2018 270.0 2.85 4.50
ADS 180316C00280000 C Mar 16, 2018 280.0 1.30 2.90
ADS 180316C00290000 C Mar 16, 2018 290.0 0.75 2.70
ADS 180316C00300000 C Mar 16, 2018 300.0 0.15 1.30
ADS 180316C00310000 C Mar 16, 2018 310.0 0.00 1.45
ADS 180316C00320000 C Mar 16, 2018 320.0 0.00 1.15
ADS 180316C00330000 C Mar 16, 2018 330.0 0.00 0.90
ADS 180316C00340000 C Mar 16, 2018 340.0 0.00 0.75
ADS 180316C00350000 C Mar 16, 2018 350.0 0.00 0.65
ADS 180316C00360000 C Mar 16, 2018 360.0 0.00 0.55
ADS 180316P00140000 P Mar 16, 2018 140.0 0.00 0.55
ADS 180316P00145000 P Mar 16, 2018 145.0 0.00 1.25
ADS 180316P00150000 P Mar 16, 2018 150.0 0.10 0.65
ADS 180316P00155000 P Mar 16, 2018 155.0 0.05 0.90
ADS 180316P00160000 P Mar 16, 2018 160.0 0.00 1.65
ADS 180316P00165000 P Mar 16, 2018 165.0 0.20 1.15
ADS 180316P00170000 P Mar 16, 2018 170.0 0.30 1.30
ADS 180316P00175000 P Mar 16, 2018 175.0 0.45 1.50
ADS 180316P00180000 P Mar 16, 2018 180.0 0.55 1.70
ADS 180316P00185000 P Mar 16, 2018 185.0 0.80 2.75
ADS 180316P00190000 P Mar 16, 2018 190.0 1.05 2.30
ADS 180316P00195000 P Mar 16, 2018 195.0 1.60 2.40
ADS 180316P00200000 P Mar 16, 2018 200.0 2.10 3.50
ADS 180316P00210000 P Mar 16, 2018 210.0 3.00 4.10
ADS 180316P00220000 P Mar 16, 2018 220.0 5.00 6.30
ADS 180316P00230000 P Mar 16, 2018 230.0 8.40 9.30
ADS 180316P00240000 P Mar 16, 2018 240.0 12.50 13.90
ADS 180316P00250000 P Mar 16, 2018 250.0 17.50 19.90
ADS 180316P00260000 P Mar 16, 2018 260.0 23.70 27.10
ADS 180316P00270000 P Mar 16, 2018 270.0 31.80 35.50
ADS 180316P00280000 P Mar 16, 2018 280.0 40.20 43.30
ADS 180316P00290000 P Mar 16, 2018 290.0 48.60 53.50
ADS 180316P00300000 P Mar 16, 2018 300.0 58.00 63.00
ADS 180316P00310000 P Mar 16, 2018 310.0 68.00 72.50
ADS 180316P00320000 P Mar 16, 2018 320.0 78.00 82.90
ADS 180316P00330000 P Mar 16, 2018 330.0 88.10 92.50
ADS 180316P00340000 P Mar 16, 2018 340.0 97.80 102.50
ADS 180316P00350000 P Mar 16, 2018 350.0 108.00 112.50
ADS 180316P00360000 P Mar 16, 2018 360.0 117.60 122.50
ADS 180615C00150000 C Jun 15, 2018 150.0 89.20 94.00
ADS 180615C00155000 C Jun 15, 2018 155.0 84.50 89.00
ADS 180615C00160000 C Jun 15, 2018 160.0 79.70 84.50
ADS 180615C00165000 C Jun 15, 2018 165.0 75.10 79.80
ADS 180615C00170000 C Jun 15, 2018 170.0 70.50 75.20
ADS 180615C00175000 C Jun 15, 2018 175.0 65.80 70.50
ADS 180615C00180000 C Jun 15, 2018 180.0 61.20 65.90
ADS 180615C00185000 C Jun 15, 2018 185.0 58.50 61.70
ADS 180615C00190000 C Jun 15, 2018 190.0 53.00 57.40
ADS 180615C00195000 C Jun 15, 2018 195.0 49.90 52.40
ADS 180615C00200000 C Jun 15, 2018 200.0 45.10 48.10
ADS 180615C00210000 C Jun 15, 2018 210.0 37.90 40.40
ADS 180615C00220000 C Jun 15, 2018 220.0 30.30 32.90
ADS 180615C00230000 C Jun 15, 2018 230.0 24.30 26.50
ADS 180615C00240000 C Jun 15, 2018 240.0 19.20 20.70
ADS 180615C00250000 C Jun 15, 2018 250.0 14.20 16.10
ADS 180615C00260000 C Jun 15, 2018 260.0 10.30 11.90
ADS 180615C00270000 C Jun 15, 2018 270.0 7.80 8.60
ADS 180615C00280000 C Jun 15, 2018 280.0 5.40 6.80
ADS 180615C00290000 C Jun 15, 2018 290.0 3.80 4.40
ADS 180615C00300000 C Jun 15, 2018 300.0 2.45 3.10
ADS 180615C00310000 C Jun 15, 2018 310.0 1.70 2.30
ADS 180615C00320000 C Jun 15, 2018 320.0 1.15 1.70
ADS 180615C00330000 C Jun 15, 2018 330.0 0.70 1.20
ADS 180615C00340000 C Jun 15, 2018 340.0 0.40 0.90
ADS 180615P00150000 P Jun 15, 2018 150.0 0.75 1.50
ADS 180615P00155000 P Jun 15, 2018 155.0 1.15 1.80
ADS 180615P00160000 P Jun 15, 2018 160.0 1.35 2.05
ADS 180615P00165000 P Jun 15, 2018 165.0 1.60 2.45
ADS 180615P00170000 P Jun 15, 2018 170.0 1.95 3.10
ADS 180615P00175000 P Jun 15, 2018 175.0 2.35 2.85
ADS 180615P00180000 P Jun 15, 2018 180.0 2.80 4.00
ADS 180615P00185000 P Jun 15, 2018 185.0 3.30 4.30
ADS 180615P00190000 P Jun 15, 2018 190.0 3.90 4.50
ADS 180615P00195000 P Jun 15, 2018 195.0 4.60 5.30
ADS 180615P00200000 P Jun 15, 2018 200.0 5.50 6.10
ADS 180615P00210000 P Jun 15, 2018 210.0 7.20 8.40
ADS 180615P00220000 P Jun 15, 2018 220.0 9.90 11.70
ADS 180615P00230000 P Jun 15, 2018 230.0 13.50 15.20
ADS 180615P00240000 P Jun 15, 2018 240.0 17.80 19.40
ADS 180615P00250000 P Jun 15, 2018 250.0 23.40 24.60
ADS 180615P00260000 P Jun 15, 2018 260.0 29.30 31.00
ADS 180615P00270000 P Jun 15, 2018 270.0 36.30 38.40
ADS 180615P00280000 P Jun 15, 2018 280.0 43.90 46.20
ADS 180615P00290000 P Jun 15, 2018 290.0 51.80 54.70
ADS 180615P00300000 P Jun 15, 2018 300.0 60.50 63.80
ADS 180615P00310000 P Jun 15, 2018 310.0 68.90 73.50
ADS 180615P00320000 P Jun 15, 2018 320.0 78.40 83.00
ADS 180615P00330000 P Jun 15, 2018 330.0 88.10 92.80
ADS 180615P00340000 P Jun 15, 2018 340.0 97.90 102.50
ADS 190118C00110000 C Jan 18, 2019 110.0 129.00 134.00
ADS 190118C00115000 C Jan 18, 2019 115.0 124.50 129.50
ADS 190118C00120000 C Jan 18, 2019 120.0 119.50 124.50
ADS 190118C00125000 C Jan 18, 2019 125.0 115.00 120.00
ADS 190118C00130000 C Jan 18, 2019 130.0 110.50 115.50
ADS 190118C00135000 C Jan 18, 2019 135.0 105.50 110.50
ADS 190118C00140000 C Jan 18, 2019 140.0 101.50 106.50
ADS 190118C00145000 C Jan 18, 2019 145.0 97.00 102.00
ADS 190118C00150000 C Jan 18, 2019 150.0 92.50 97.50
ADS 190118C00155000 C Jan 18, 2019 155.0 88.00 93.00
ADS 190118C00160000 C Jan 18, 2019 160.0 83.50 88.50
ADS 190118C00165000 C Jan 18, 2019 165.0 80.30 84.30
ADS 190118C00170000 C Jan 18, 2019 170.0 75.50 80.00
ADS 190118C00175000 C Jan 18, 2019 175.0 71.50 76.00
ADS 190118C00180000 C Jan 18, 2019 180.0 67.80 72.50
ADS 190118C00185000 C Jan 18, 2019 185.0 64.40 67.50
ADS 190118C00190000 C Jan 18, 2019 190.0 60.50 63.70
ADS 190118C00195000 C Jan 18, 2019 195.0 56.20 60.00
ADS 190118C00200000 C Jan 18, 2019 200.0 52.70 56.50
ADS 190118C00210000 C Jan 18, 2019 210.0 46.30 49.40
ADS 190118C00220000 C Jan 18, 2019 220.0 40.80 42.80
ADS 190118C00230000 C Jan 18, 2019 230.0 34.90 37.00
ADS 190118C00240000 C Jan 18, 2019 240.0 29.90 32.30
ADS 190118C00250000 C Jan 18, 2019 250.0 24.10 27.00
ADS 190118C00260000 C Jan 18, 2019 260.0 19.90 22.80
ADS 190118C00270000 C Jan 18, 2019 270.0 16.30 19.20
ADS 190118C00280000 C Jan 18, 2019 280.0 14.60 15.80
ADS 190118C00290000 C Jan 18, 2019 290.0 11.90 14.30
ADS 190118C00300000 C Jan 18, 2019 300.0 9.60 10.80
ADS 190118C00310000 C Jan 18, 2019 310.0 6.60 9.10
ADS 190118C00320000 C Jan 18, 2019 320.0 6.20 7.30
ADS 190118C00330000 C Jan 18, 2019 330.0 5.00 6.00
ADS 190118C00340000 C Jan 18, 2019 340.0 4.00 4.90
ADS 190118C00350000 C Jan 18, 2019 350.0 3.10 4.10
ADS 190118C00360000 C Jan 18, 2019 360.0 1.85 3.30
ADS 190118C00370000 C Jan 18, 2019 370.0 1.85 2.95
ADS 190118C00380000 C Jan 18, 2019 380.0 1.40 2.90
ADS 190118C00390000 C Jan 18, 2019 390.0 1.05 2.50
ADS 190118P00110000 P Jan 18, 2019 110.0 0.85 1.65
ADS 190118P00115000 P Jan 18, 2019 115.0 1.15 1.80
ADS 190118P00120000 P Jan 18, 2019 120.0 1.35 2.20
ADS 190118P00125000 P Jan 18, 2019 125.0 1.60 2.65
ADS 190118P00130000 P Jan 18, 2019 130.0 1.90 2.75
ADS 190118P00135000 P Jan 18, 2019 135.0 2.20 2.95
ADS 190118P00140000 P Jan 18, 2019 140.0 2.55 3.90
ADS 190118P00145000 P Jan 18, 2019 145.0 2.90 4.20
ADS 190118P00150000 P Jan 18, 2019 150.0 3.40 4.40
ADS 190118P00155000 P Jan 18, 2019 155.0 3.90 5.30
ADS 190118P00160000 P Jan 18, 2019 160.0 4.40 5.40
ADS 190118P00165000 P Jan 18, 2019 165.0 5.10 6.60
ADS 190118P00170000 P Jan 18, 2019 170.0 5.80 7.60
ADS 190118P00175000 P Jan 18, 2019 175.0 6.60 8.10
ADS 190118P00180000 P Jan 18, 2019 180.0 7.50 8.40
ADS 190118P00185000 P Jan 18, 2019 185.0 8.40 9.80
ADS 190118P00190000 P Jan 18, 2019 190.0 9.60 10.60
ADS 190118P00195000 P Jan 18, 2019 195.0 10.90 12.70
ADS 190118P00200000 P Jan 18, 2019 200.0 12.10 13.20
ADS 190118P00210000 P Jan 18, 2019 210.0 15.00 16.30
ADS 190118P00220000 P Jan 18, 2019 220.0 18.30 21.20
ADS 190118P00230000 P Jan 18, 2019 230.0 22.50 24.30
ADS 190118P00240000 P Jan 18, 2019 240.0 27.20 28.70
ADS 190118P00250000 P Jan 18, 2019 250.0 31.40 33.80
ADS 190118P00260000 P Jan 18, 2019 260.0 37.70 39.90
ADS 190118P00270000 P Jan 18, 2019 270.0 44.00 45.90
ADS 190118P00280000 P Jan 18, 2019 280.0 50.90 53.00
ADS 190118P00290000 P Jan 18, 2019 290.0 57.40 60.60
ADS 190118P00300000 P Jan 18, 2019 300.0 65.20 68.50
ADS 190118P00310000 P Jan 18, 2019 310.0 73.40 76.60
ADS 190118P00320000 P Jan 18, 2019 320.0 82.10 85.30
ADS 190118P00330000 P Jan 18, 2019 330.0 90.80 94.10
ADS 190118P00340000 P Jan 18, 2019 340.0 99.00 104.00
ADS 190118P00350000 P Jan 18, 2019 350.0 108.50 113.50
ADS 190118P00360000 P Jan 18, 2019 360.0 118.00 123.00
ADS 190118P00370000 P Jan 18, 2019 370.0 127.50 132.50
ADS 190118P00380000 P Jan 18, 2019 380.0 137.50 142.50
ADS 190118P00390000 P Jan 18, 2019 390.0 147.50 152.50
OPRA data is delayed 15 minutes.