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 Jun 28 2016 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 160715C00105000 C 07/15/16 105.0 82.00 85.30
ADS 160715C00110000 C 07/15/16 110.0 77.00 79.90
ADS 160715C00115000 C 07/15/16 115.0 72.20 74.90
ADS 160715C00120000 C 07/15/16 120.0 67.10 70.40
ADS 160715C00125000 C 07/15/16 125.0 62.10 65.50
ADS 160715C00130000 C 07/15/16 130.0 57.20 60.40
ADS 160715C00135000 C 07/15/16 135.0 52.00 54.80
ADS 160715C00140000 C 07/15/16 140.0 47.20 50.50
ADS 160715C00145000 C 07/15/16 145.0 42.20 44.90
ADS 160715C00150000 C 07/15/16 150.0 37.30 40.40
ADS 160715C00155000 C 07/15/16 155.0 32.40 34.90
ADS 160715C00160000 C 07/15/16 160.0 27.70 30.60
ADS 160715C00165000 C 07/15/16 165.0 22.90 25.90
ADS 160715C00170000 C 07/15/16 170.0 18.50 21.20
ADS 160715C00175000 C 07/15/16 175.0 14.30 17.40
ADS 160715C00180000 C 07/15/16 180.0 10.50 13.10
ADS 160715C00185000 C 07/15/16 185.0 6.90 8.10
ADS 160715C00190000 C 07/15/16 190.0 4.30 5.20
ADS 160715C00195000 C 07/15/16 195.0 2.50 3.20
ADS 160715C00200000 C 07/15/16 200.0 1.35 2.35
ADS 160715C00210000 C 07/15/16 210.0 0.10 0.75
ADS 160715C00220000 C 07/15/16 220.0 0.00 0.50
ADS 160715C00230000 C 07/15/16 230.0 0.00 0.45
ADS 160715C00240000 C 07/15/16 240.0 0.00 0.40
ADS 160715C00250000 C 07/15/16 250.0 0.00 0.35
ADS 160715C00260000 C 07/15/16 260.0 0.00 0.30
ADS 160715C00270000 C 07/15/16 270.0 0.00 0.25
ADS 160715C00280000 C 07/15/16 280.0 0.00 0.25
ADS 160715C00290000 C 07/15/16 290.0 0.00 0.25
ADS 160715C00300000 C 07/15/16 300.0 0.00 0.25
ADS 160715C00310000 C 07/15/16 310.0 0.00 0.25
ADS 160715P00105000 P 07/15/16 105.0 0.00 0.25
ADS 160715P00110000 P 07/15/16 110.0 0.00 0.25
ADS 160715P00115000 P 07/15/16 115.0 0.00 0.30
ADS 160715P00120000 P 07/15/16 120.0 0.00 0.35
ADS 160715P00125000 P 07/15/16 125.0 0.00 0.40
ADS 160715P00130000 P 07/15/16 130.0 0.00 0.50
ADS 160715P00135000 P 07/15/16 135.0 0.00 0.50
ADS 160715P00140000 P 07/15/16 140.0 0.00 0.50
ADS 160715P00145000 P 07/15/16 145.0 0.00 0.50
ADS 160715P00150000 P 07/15/16 150.0 0.00 0.50
ADS 160715P00155000 P 07/15/16 155.0 0.00 0.50
ADS 160715P00160000 P 07/15/16 160.0 0.10 0.65
ADS 160715P00165000 P 07/15/16 165.0 0.20 1.05
ADS 160715P00170000 P 07/15/16 170.0 0.90 1.20
ADS 160715P00175000 P 07/15/16 175.0 1.60 2.10
ADS 160715P00180000 P 07/15/16 180.0 2.05 3.10
ADS 160715P00185000 P 07/15/16 185.0 3.20 4.60
ADS 160715P00190000 P 07/15/16 190.0 5.20 6.80
ADS 160715P00195000 P 07/15/16 195.0 8.30 10.90
ADS 160715P00200000 P 07/15/16 200.0 11.70 14.00
ADS 160715P00210000 P 07/15/16 210.0 20.00 23.00
ADS 160715P00220000 P 07/15/16 220.0 29.70 32.70
ADS 160715P00230000 P 07/15/16 230.0 40.40 43.00
ADS 160715P00240000 P 07/15/16 240.0 49.90 53.20
ADS 160715P00250000 P 07/15/16 250.0 59.80 63.00
ADS 160715P00260000 P 07/15/16 260.0 69.60 72.70
ADS 160715P00270000 P 07/15/16 270.0 79.80 83.10
ADS 160715P00280000 P 07/15/16 280.0 89.60 92.90
ADS 160715P00290000 P 07/15/16 290.0 99.80 103.10
ADS 160715P00300000 P 07/15/16 300.0 109.80 113.10
ADS 160715P00310000 P 07/15/16 310.0 119.80 122.90
ADS 160819C00105000 C 08/19/16 105.0 82.40 85.50
ADS 160819C00110000 C 08/19/16 110.0 77.20 80.50
ADS 160819C00115000 C 08/19/16 115.0 72.30 75.50
ADS 160819C00120000 C 08/19/16 120.0 67.50 70.60
ADS 160819C00125000 C 08/19/16 125.0 62.60 65.70
ADS 160819C00130000 C 08/19/16 130.0 57.50 60.80
ADS 160819C00135000 C 08/19/16 135.0 52.60 56.00
ADS 160819C00140000 C 08/19/16 140.0 47.90 51.10
ADS 160819C00145000 C 08/19/16 145.0 43.10 46.50
ADS 160819C00150000 C 08/19/16 150.0 38.70 41.80
ADS 160819C00155000 C 08/19/16 155.0 34.10 37.40
ADS 160819C00160000 C 08/19/16 160.0 29.60 33.00
ADS 160819C00165000 C 08/19/16 165.0 25.40 28.90
ADS 160819C00170000 C 08/19/16 170.0 22.10 24.90
ADS 160819C00175000 C 08/19/16 175.0 18.20 21.10
ADS 160819C00180000 C 08/19/16 180.0 15.20 17.50
ADS 160819C00185000 C 08/19/16 185.0 12.20 14.00
ADS 160819C00190000 C 08/19/16 190.0 9.60 10.70
ADS 160819C00195000 C 08/19/16 195.0 6.80 8.70
ADS 160819C00200000 C 08/19/16 200.0 5.40 6.30
ADS 160819C00210000 C 08/19/16 210.0 2.60 3.70
ADS 160819C00220000 C 08/19/16 220.0 1.10 1.75
ADS 160819C00230000 C 08/19/16 230.0 0.30 0.95
ADS 160819C00240000 C 08/19/16 240.0 0.00 0.50
ADS 160819C00250000 C 08/19/16 250.0 0.00 0.50
ADS 160819C00260000 C 08/19/16 260.0 0.00 0.50
ADS 160819C00270000 C 08/19/16 270.0 0.00 0.50
ADS 160819C00280000 C 08/19/16 280.0 0.00 0.50
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 0.35
ADS 160819P00105000 P 08/19/16 105.0 0.00 0.50
ADS 160819P00110000 P 08/19/16 110.0 0.00 0.50
ADS 160819P00115000 P 08/19/16 115.0 0.00 0.50
ADS 160819P00120000 P 08/19/16 120.0 0.00 0.50
ADS 160819P00125000 P 08/19/16 125.0 0.00 0.50
ADS 160819P00130000 P 08/19/16 130.0 0.05 1.00
ADS 160819P00135000 P 08/19/16 135.0 0.10 1.15
ADS 160819P00140000 P 08/19/16 140.0 0.40 1.50
ADS 160819P00145000 P 08/19/16 145.0 0.65 1.40
ADS 160819P00150000 P 08/19/16 150.0 0.45 1.70
ADS 160819P00155000 P 08/19/16 155.0 1.50 2.20
ADS 160819P00160000 P 08/19/16 160.0 2.00 2.80
ADS 160819P00165000 P 08/19/16 165.0 2.75 3.80
ADS 160819P00170000 P 08/19/16 170.0 3.50 4.70
ADS 160819P00175000 P 08/19/16 175.0 4.70 6.20
ADS 160819P00180000 P 08/19/16 180.0 5.90 7.70
ADS 160819P00185000 P 08/19/16 185.0 8.20 9.80
ADS 160819P00190000 P 08/19/16 190.0 10.00 12.10
ADS 160819P00195000 P 08/19/16 195.0 12.60 14.80
ADS 160819P00200000 P 08/19/16 200.0 15.60 17.80
ADS 160819P00210000 P 08/19/16 210.0 22.90 25.30
ADS 160819P00220000 P 08/19/16 220.0 30.90 34.20
ADS 160819P00230000 P 08/19/16 230.0 40.00 43.60
ADS 160819P00240000 P 08/19/16 240.0 49.80 52.90
ADS 160819P00250000 P 08/19/16 250.0 59.60 63.00
ADS 160819P00260000 P 08/19/16 260.0 69.60 73.20
ADS 160819P00270000 P 08/19/16 270.0 79.60 82.80
ADS 160819P00280000 P 08/19/16 280.0 89.60 93.00
ADS 160819P00290000 P 08/19/16 290.0 99.60 102.80
ADS 160819P00300000 P 08/19/16 300.0 110.10 113.40
ADS 160819P00310000 P 08/19/16 310.0 120.10 123.00
ADS 160916C00115000 C 09/16/16 115.0 72.70 75.80
ADS 160916C00120000 C 09/16/16 120.0 67.70 71.00
ADS 160916C00125000 C 09/16/16 125.0 63.00 66.30
ADS 160916C00130000 C 09/16/16 130.0 58.20 61.30
ADS 160916C00135000 C 09/16/16 135.0 53.20 56.70
ADS 160916C00140000 C 09/16/16 140.0 48.80 51.90
ADS 160916C00145000 C 09/16/16 145.0 44.60 47.50
ADS 160916C00150000 C 09/16/16 150.0 39.70 43.10
ADS 160916C00155000 C 09/16/16 155.0 35.50 38.70
ADS 160916C00160000 C 09/16/16 160.0 31.70 34.50
ADS 160916C00165000 C 09/16/16 165.0 27.50 30.60
ADS 160916C00170000 C 09/16/16 170.0 23.80 26.70
ADS 160916C00175000 C 09/16/16 175.0 20.10 23.00
ADS 160916C00180000 C 09/16/16 180.0 16.70 19.90
ADS 160916C00185000 C 09/16/16 185.0 14.20 16.60
ADS 160916C00190000 C 09/16/16 190.0 11.40 13.90
ADS 160916C00195000 C 09/16/16 195.0 9.20 10.40
ADS 160916C00200000 C 09/16/16 200.0 7.30 8.80
ADS 160916C00210000 C 09/16/16 210.0 4.00 5.30
ADS 160916C00220000 C 09/16/16 220.0 2.05 2.75
ADS 160916C00230000 C 09/16/16 230.0 0.85 2.30
ADS 160916C00240000 C 09/16/16 240.0 0.15 1.05
ADS 160916C00250000 C 09/16/16 250.0 0.05 0.85
ADS 160916C00260000 C 09/16/16 260.0 0.00 0.50
ADS 160916C00270000 C 09/16/16 270.0 0.00 0.50
ADS 160916C00280000 C 09/16/16 280.0 0.00 0.50
ADS 160916C00290000 C 09/16/16 290.0 0.00 0.55
ADS 160916C00300000 C 09/16/16 300.0 0.00 0.45
ADS 160916C00310000 C 09/16/16 310.0 0.00 0.45
ADS 160916C00320000 C 09/16/16 320.0 0.00 0.35
ADS 160916C00330000 C 09/16/16 330.0 0.00 0.35
ADS 160916C00340000 C 09/16/16 340.0 0.00 0.30
ADS 160916C00350000 C 09/16/16 350.0 0.00 0.30
ADS 160916C00360000 C 09/16/16 360.0 0.00 0.30
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 0.10 0.30
ADS 160916P00120000 P 09/16/16 120.0 0.20 1.45
ADS 160916P00125000 P 09/16/16 125.0 0.40 1.15
ADS 160916P00130000 P 09/16/16 130.0 0.60 1.10
ADS 160916P00135000 P 09/16/16 135.0 0.75 2.10
ADS 160916P00140000 P 09/16/16 140.0 0.60 2.45
ADS 160916P00145000 P 09/16/16 145.0 0.80 2.95
ADS 160916P00150000 P 09/16/16 150.0 2.05 3.80
ADS 160916P00155000 P 09/16/16 155.0 2.60 3.40
ADS 160916P00160000 P 09/16/16 160.0 3.00 4.50
ADS 160916P00165000 P 09/16/16 165.0 3.50 6.00
ADS 160916P00170000 P 09/16/16 170.0 5.20 6.60
ADS 160916P00175000 P 09/16/16 175.0 5.80 7.90
ADS 160916P00180000 P 09/16/16 180.0 7.50 9.70
ADS 160916P00185000 P 09/16/16 185.0 9.60 11.70
ADS 160916P00190000 P 09/16/16 190.0 12.70 14.10
ADS 160916P00195000 P 09/16/16 195.0 15.30 16.70
ADS 160916P00200000 P 09/16/16 200.0 17.00 19.70
ADS 160916P00210000 P 09/16/16 210.0 25.00 26.70
ADS 160916P00220000 P 09/16/16 220.0 33.10 34.80
ADS 160916P00230000 P 09/16/16 230.0 40.60 43.60
ADS 160916P00240000 P 09/16/16 240.0 50.00 53.30
ADS 160916P00250000 P 09/16/16 250.0 59.70 63.20
ADS 160916P00260000 P 09/16/16 260.0 70.30 73.00
ADS 160916P00270000 P 09/16/16 270.0 80.00 83.00
ADS 160916P00280000 P 09/16/16 280.0 90.00 93.00
ADS 160916P00290000 P 09/16/16 290.0 99.50 102.90
ADS 160916P00300000 P 09/16/16 300.0 109.80 112.80
ADS 160916P00310000 P 09/16/16 310.0 120.10 123.00
ADS 160916P00320000 P 09/16/16 320.0 129.80 133.20
ADS 160916P00330000 P 09/16/16 330.0 139.50 143.00
ADS 160916P00340000 P 09/16/16 340.0 150.20 153.00
ADS 160916P00350000 P 09/16/16 350.0 159.50 163.00
ADS 160916P00360000 P 09/16/16 360.0 170.10 173.40
ADS 160916P00370000 P 09/16/16 370.0 179.60 182.70
ADS 160916P00380000 P 09/16/16 380.0 190.20 193.10
ADS 161216C00110000 C 12/16/16 110.0 78.70 81.90
ADS 161216C00115000 C 12/16/16 115.0 73.70 77.30
ADS 161216C00120000 C 12/16/16 120.0 69.10 72.50
ADS 161216C00125000 C 12/16/16 125.0 64.70 67.70
ADS 161216C00130000 C 12/16/16 130.0 59.90 63.40
ADS 161216C00135000 C 12/16/16 135.0 55.50 59.00
ADS 161216C00140000 C 12/16/16 140.0 50.90 54.40
ADS 161216C00145000 C 12/16/16 145.0 46.80 50.20
ADS 161216C00150000 C 12/16/16 150.0 42.50 46.00
ADS 161216C00155000 C 12/16/16 155.0 38.60 42.10
ADS 161216C00160000 C 12/16/16 160.0 34.50 38.30
ADS 161216C00165000 C 12/16/16 165.0 31.20 34.70
ADS 161216C00170000 C 12/16/16 170.0 27.50 31.20
ADS 161216C00175000 C 12/16/16 175.0 24.40 28.00
ADS 161216C00180000 C 12/16/16 180.0 21.40 25.00
ADS 161216C00185000 C 12/16/16 185.0 18.40 21.70
ADS 161216C00190000 C 12/16/16 190.0 16.20 18.80
ADS 161216C00195000 C 12/16/16 195.0 12.70 16.10
ADS 161216C00200000 C 12/16/16 200.0 11.60 14.00
ADS 161216C00210000 C 12/16/16 210.0 7.80 10.60
ADS 161216C00220000 C 12/16/16 220.0 4.70 7.10
ADS 161216C00230000 C 12/16/16 230.0 3.50 5.10
ADS 161216C00240000 C 12/16/16 240.0 2.00 3.60
ADS 161216C00250000 C 12/16/16 250.0 1.20 2.80
ADS 161216C00260000 C 12/16/16 260.0 0.55 1.25
ADS 161216C00270000 C 12/16/16 270.0 0.20 1.80
ADS 161216C00280000 C 12/16/16 280.0 0.05 0.50
ADS 161216C00290000 C 12/16/16 290.0 0.00 0.50
ADS 161216C00300000 C 12/16/16 300.0 0.00 0.50
ADS 161216C00310000 C 12/16/16 310.0 0.00 0.50
ADS 161216C00320000 C 12/16/16 320.0 0.00 0.50
ADS 161216P00110000 P 12/16/16 110.0 0.60 2.55
ADS 161216P00115000 P 12/16/16 115.0 0.85 2.60
ADS 161216P00120000 P 12/16/16 120.0 0.80 2.45
ADS 161216P00125000 P 12/16/16 125.0 1.65 3.60
ADS 161216P00130000 P 12/16/16 130.0 2.15 2.90
ADS 161216P00135000 P 12/16/16 135.0 2.60 3.60
ADS 161216P00140000 P 12/16/16 140.0 2.65 4.60
ADS 161216P00145000 P 12/16/16 145.0 3.10 4.90
ADS 161216P00150000 P 12/16/16 150.0 4.70 6.00
ADS 161216P00155000 P 12/16/16 155.0 5.00 7.20
ADS 161216P00160000 P 12/16/16 160.0 5.90 8.80
ADS 161216P00165000 P 12/16/16 165.0 7.20 9.70
ADS 161216P00170000 P 12/16/16 170.0 8.70 11.80
ADS 161216P00175000 P 12/16/16 175.0 10.90 12.80
ADS 161216P00180000 P 12/16/16 180.0 12.20 15.00
ADS 161216P00185000 P 12/16/16 185.0 14.30 17.10
ADS 161216P00190000 P 12/16/16 190.0 16.30 19.00
ADS 161216P00195000 P 12/16/16 195.0 19.00 22.10
ADS 161216P00200000 P 12/16/16 200.0 21.80 24.70
ADS 161216P00210000 P 12/16/16 210.0 28.00 31.60
ADS 161216P00220000 P 12/16/16 220.0 35.00 38.50
ADS 161216P00230000 P 12/16/16 230.0 43.10 46.80
ADS 161216P00240000 P 12/16/16 240.0 51.60 55.30
ADS 161216P00250000 P 12/16/16 250.0 60.60 64.10
ADS 161216P00260000 P 12/16/16 260.0 70.00 73.50
ADS 161216P00270000 P 12/16/16 270.0 80.00 83.50
ADS 161216P00280000 P 12/16/16 280.0 90.00 93.50
ADS 161216P00290000 P 12/16/16 290.0 99.60 103.40
ADS 161216P00300000 P 12/16/16 300.0 109.60 113.30
ADS 161216P00310000 P 12/16/16 310.0 119.60 123.40
ADS 161216P00320000 P 12/16/16 320.0 130.00 133.50

OPRA data is delayed 15 minutes.