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 (2016-08-26)Premium Content

Alliance Data Systems (ADS)
As of Sep 29 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 161021C00100000 C 10/21/16 100.0 113.70 116.50
ADS 161021C00105000 C 10/21/16 105.0 109.40 111.50
ADS 161021C00110000 C 10/21/16 110.0 104.20 106.50
ADS 161021C00115000 C 10/21/16 115.0 99.40 102.20
ADS 161021C00120000 C 10/21/16 120.0 94.50 97.10
ADS 161021C00125000 C 10/21/16 125.0 89.50 91.50
ADS 161021C00130000 C 10/21/16 130.0 84.40 87.40
ADS 161021C00135000 C 10/21/16 135.0 79.30 81.60
ADS 161021C00140000 C 10/21/16 140.0 74.50 76.60
ADS 161021C00145000 C 10/21/16 145.0 68.70 72.30
ADS 161021C00150000 C 10/21/16 150.0 63.70 67.20
ADS 161021C00155000 C 10/21/16 155.0 59.50 61.90
ADS 161021C00160000 C 10/21/16 160.0 53.80 57.40
ADS 161021C00165000 C 10/21/16 165.0 48.90 51.90
ADS 161021C00170000 C 10/21/16 170.0 44.00 47.60
ADS 161021C00175000 C 10/21/16 175.0 39.30 42.60
ADS 161021C00180000 C 10/21/16 180.0 34.20 37.20
ADS 161021C00185000 C 10/21/16 185.0 30.50 32.50
ADS 161021C00190000 C 10/21/16 190.0 25.10 28.10
ADS 161021C00195000 C 10/21/16 195.0 22.30 23.80
ADS 161021C00200000 C 10/21/16 200.0 18.00 19.60
ADS 161021C00210000 C 10/21/16 210.0 10.80 12.60
ADS 161021C00220000 C 10/21/16 220.0 5.50 6.90
ADS 161021C00230000 C 10/21/16 230.0 2.35 2.90
ADS 161021C00240000 C 10/21/16 240.0 0.75 1.75
ADS 161021C00250000 C 10/21/16 250.0 0.10 0.55
ADS 161021C00260000 C 10/21/16 260.0 0.00 0.50
ADS 161021C00270000 C 10/21/16 270.0 0.00 0.50
ADS 161021C00280000 C 10/21/16 280.0 0.00 0.50
ADS 161021C00290000 C 10/21/16 290.0 0.00 0.50
ADS 161021C00300000 C 10/21/16 300.0 0.00 0.50
ADS 161021P00100000 P 10/21/16 100.0 0.00 0.50
ADS 161021P00105000 P 10/21/16 105.0 0.00 0.50
ADS 161021P00110000 P 10/21/16 110.0 0.00 0.50
ADS 161021P00115000 P 10/21/16 115.0 0.00 0.15
ADS 161021P00120000 P 10/21/16 120.0 0.00 0.50
ADS 161021P00125000 P 10/21/16 125.0 0.00 0.50
ADS 161021P00130000 P 10/21/16 130.0 0.00 0.50
ADS 161021P00135000 P 10/21/16 135.0 0.00 0.50
ADS 161021P00140000 P 10/21/16 140.0 0.00 0.50
ADS 161021P00145000 P 10/21/16 145.0 0.00 0.50
ADS 161021P00150000 P 10/21/16 150.0 0.00 0.50
ADS 161021P00155000 P 10/21/16 155.0 0.00 0.50
ADS 161021P00160000 P 10/21/16 160.0 0.00 0.50
ADS 161021P00165000 P 10/21/16 165.0 0.00 0.50
ADS 161021P00170000 P 10/21/16 170.0 0.05 0.65
ADS 161021P00175000 P 10/21/16 175.0 0.05 0.85
ADS 161021P00180000 P 10/21/16 180.0 0.20 1.25
ADS 161021P00185000 P 10/21/16 185.0 0.30 2.00
ADS 161021P00190000 P 10/21/16 190.0 1.25 1.90
ADS 161021P00195000 P 10/21/16 195.0 1.70 2.75
ADS 161021P00200000 P 10/21/16 200.0 2.60 3.80
ADS 161021P00210000 P 10/21/16 210.0 5.50 6.70
ADS 161021P00220000 P 10/21/16 220.0 9.90 11.40
ADS 161021P00230000 P 10/21/16 230.0 16.30 18.40
ADS 161021P00240000 P 10/21/16 240.0 24.20 27.30
ADS 161021P00250000 P 10/21/16 250.0 33.80 36.40
ADS 161021P00260000 P 10/21/16 260.0 43.50 46.50
ADS 161021P00270000 P 10/21/16 270.0 53.20 56.40
ADS 161021P00280000 P 10/21/16 280.0 63.20 65.60
ADS 161021P00290000 P 10/21/16 290.0 73.20 75.60
ADS 161021P00300000 P 10/21/16 300.0 83.40 86.40
ADS 161118C00110000 C 11/18/16 110.0 104.00 107.30
ADS 161118C00115000 C 11/18/16 115.0 98.70 101.50
ADS 161118C00120000 C 11/18/16 120.0 93.70 97.40
ADS 161118C00125000 C 11/18/16 125.0 89.60 92.50
ADS 161118C00130000 C 11/18/16 130.0 84.60 87.60
ADS 161118C00135000 C 11/18/16 135.0 78.70 82.40
ADS 161118C00140000 C 11/18/16 140.0 73.90 77.50
ADS 161118C00145000 C 11/18/16 145.0 68.90 71.70
ADS 161118C00150000 C 11/18/16 150.0 64.00 67.20
ADS 161118C00155000 C 11/18/16 155.0 59.20 62.40
ADS 161118C00160000 C 11/18/16 160.0 54.30 57.30
ADS 161118C00165000 C 11/18/16 165.0 49.40 52.60
ADS 161118C00170000 C 11/18/16 170.0 44.80 47.80
ADS 161118C00175000 C 11/18/16 175.0 40.00 43.20
ADS 161118C00180000 C 11/18/16 180.0 35.50 38.50
ADS 161118C00185000 C 11/18/16 185.0 31.10 34.20
ADS 161118C00190000 C 11/18/16 190.0 26.80 30.00
ADS 161118C00195000 C 11/18/16 195.0 23.10 25.70
ADS 161118C00200000 C 11/18/16 200.0 20.00 21.90
ADS 161118C00210000 C 11/18/16 210.0 14.10 15.00
ADS 161118C00220000 C 11/18/16 220.0 8.90 9.40
ADS 161118C00230000 C 11/18/16 230.0 4.50 5.80
ADS 161118C00240000 C 11/18/16 240.0 1.95 3.30
ADS 161118C00250000 C 11/18/16 250.0 0.60 2.60
ADS 161118C00260000 C 11/18/16 260.0 0.15 1.90
ADS 161118C00270000 C 11/18/16 270.0 0.10 0.45
ADS 161118C00280000 C 11/18/16 280.0 0.00 0.50
ADS 161118C00290000 C 11/18/16 290.0 0.00 0.50
ADS 161118C00300000 C 11/18/16 300.0 0.00 0.50
ADS 161118C00310000 C 11/18/16 310.0 0.00 0.50
ADS 161118C00320000 C 11/18/16 320.0 0.00 0.45
ADS 161118P00110000 P 11/18/16 110.0 0.00 0.45
ADS 161118P00115000 P 11/18/16 115.0 0.00 0.50
ADS 161118P00120000 P 11/18/16 120.0 0.00 0.50
ADS 161118P00125000 P 11/18/16 125.0 0.00 0.50
ADS 161118P00130000 P 11/18/16 130.0 0.00 0.50
ADS 161118P00135000 P 11/18/16 135.0 0.00 0.50
ADS 161118P00140000 P 11/18/16 140.0 0.00 0.50
ADS 161118P00145000 P 11/18/16 145.0 0.05 0.45
ADS 161118P00150000 P 11/18/16 150.0 0.05 1.70
ADS 161118P00155000 P 11/18/16 155.0 0.15 0.75
ADS 161118P00160000 P 11/18/16 160.0 0.30 2.00
ADS 161118P00165000 P 11/18/16 165.0 0.30 1.45
ADS 161118P00170000 P 11/18/16 170.0 0.80 1.45
ADS 161118P00175000 P 11/18/16 175.0 0.60 2.00
ADS 161118P00180000 P 11/18/16 180.0 1.10 2.95
ADS 161118P00185000 P 11/18/16 185.0 1.55 3.30
ADS 161118P00190000 P 11/18/16 190.0 2.40 4.60
ADS 161118P00195000 P 11/18/16 195.0 3.70 5.20
ADS 161118P00200000 P 11/18/16 200.0 4.90 5.80
ADS 161118P00210000 P 11/18/16 210.0 8.10 8.80
ADS 161118P00220000 P 11/18/16 220.0 12.60 13.80
ADS 161118P00230000 P 11/18/16 230.0 18.60 21.20
ADS 161118P00240000 P 11/18/16 240.0 25.50 28.60
ADS 161118P00250000 P 11/18/16 250.0 34.60 37.20
ADS 161118P00260000 P 11/18/16 260.0 43.60 46.60
ADS 161118P00270000 P 11/18/16 270.0 53.40 56.40
ADS 161118P00280000 P 11/18/16 280.0 63.30 65.50
ADS 161118P00290000 P 11/18/16 290.0 73.40 76.40
ADS 161118P00300000 P 11/18/16 300.0 83.20 85.40
ADS 161118P00310000 P 11/18/16 310.0 93.20 95.60
ADS 161118P00320000 P 11/18/16 320.0 103.30 106.30
ADS 161216C00110000 C 12/16/16 110.0 103.90 107.00
ADS 161216C00115000 C 12/16/16 115.0 98.90 102.40
ADS 161216C00120000 C 12/16/16 120.0 93.90 97.00
ADS 161216C00125000 C 12/16/16 125.0 88.90 92.00
ADS 161216C00130000 C 12/16/16 130.0 83.90 86.70
ADS 161216C00135000 C 12/16/16 135.0 79.10 82.10
ADS 161216C00140000 C 12/16/16 140.0 74.10 77.70
ADS 161216C00145000 C 12/16/16 145.0 69.30 72.90
ADS 161216C00150000 C 12/16/16 150.0 64.50 68.00
ADS 161216C00155000 C 12/16/16 155.0 59.70 63.20
ADS 161216C00160000 C 12/16/16 160.0 55.00 57.80
ADS 161216C00165000 C 12/16/16 165.0 50.30 53.20
ADS 161216C00170000 C 12/16/16 170.0 45.70 48.60
ADS 161216C00175000 C 12/16/16 175.0 41.10 44.30
ADS 161216C00180000 C 12/16/16 180.0 36.80 39.60
ADS 161216C00185000 C 12/16/16 185.0 32.50 35.40
ADS 161216C00190000 C 12/16/16 190.0 28.50 31.20
ADS 161216C00195000 C 12/16/16 195.0 25.50 27.20
ADS 161216C00200000 C 12/16/16 200.0 21.70 23.70
ADS 161216C00210000 C 12/16/16 210.0 15.60 16.40
ADS 161216C00220000 C 12/16/16 220.0 10.00 11.10
ADS 161216C00230000 C 12/16/16 230.0 6.10 7.00
ADS 161216C00240000 C 12/16/16 240.0 3.60 4.50
ADS 161216C00250000 C 12/16/16 250.0 1.50 2.65
ADS 161216C00260000 C 12/16/16 260.0 0.60 1.60
ADS 161216C00270000 C 12/16/16 270.0 0.15 2.00
ADS 161216C00280000 C 12/16/16 280.0 0.10 0.55
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 0.00 0.10
ADS 161216P00115000 P 12/16/16 115.0 0.00 0.15
ADS 161216P00120000 P 12/16/16 120.0 0.00 0.20
ADS 161216P00125000 P 12/16/16 125.0 0.00 0.60
ADS 161216P00130000 P 12/16/16 130.0 0.00 0.55
ADS 161216P00135000 P 12/16/16 135.0 0.05 0.65
ADS 161216P00140000 P 12/16/16 140.0 0.05 0.75
ADS 161216P00145000 P 12/16/16 145.0 0.10 2.50
ADS 161216P00150000 P 12/16/16 150.0 0.20 2.00
ADS 161216P00155000 P 12/16/16 155.0 0.25 2.85
ADS 161216P00160000 P 12/16/16 160.0 0.45 1.55
ADS 161216P00165000 P 12/16/16 165.0 0.70 3.30
ADS 161216P00170000 P 12/16/16 170.0 0.85 3.40
ADS 161216P00175000 P 12/16/16 175.0 2.00 2.85
ADS 161216P00180000 P 12/16/16 180.0 1.85 3.70
ADS 161216P00185000 P 12/16/16 185.0 2.80 5.10
ADS 161216P00190000 P 12/16/16 190.0 4.30 5.60
ADS 161216P00195000 P 12/16/16 195.0 5.30 6.00
ADS 161216P00200000 P 12/16/16 200.0 6.60 7.40
ADS 161216P00210000 P 12/16/16 210.0 9.90 10.40
ADS 161216P00220000 P 12/16/16 220.0 14.40 15.00
ADS 161216P00230000 P 12/16/16 230.0 20.20 22.80
ADS 161216P00240000 P 12/16/16 240.0 26.70 30.00
ADS 161216P00250000 P 12/16/16 250.0 35.10 38.00
ADS 161216P00260000 P 12/16/16 260.0 44.20 47.00
ADS 161216P00270000 P 12/16/16 270.0 53.60 56.60
ADS 161216P00280000 P 12/16/16 280.0 63.30 66.40
ADS 161216P00290000 P 12/16/16 290.0 73.20 75.50
ADS 161216P00300000 P 12/16/16 300.0 82.80 86.20
ADS 161216P00310000 P 12/16/16 310.0 93.40 95.50
ADS 161216P00320000 P 12/16/16 320.0 103.50 106.20
ADS 170317C00110000 C 03/17/17 110.0 104.50 107.90
ADS 170317C00115000 C 03/17/17 115.0 99.70 103.20
ADS 170317C00120000 C 03/17/17 120.0 94.90 98.40
ADS 170317C00125000 C 03/17/17 125.0 90.10 93.40
ADS 170317C00130000 C 03/17/17 130.0 85.30 88.70
ADS 170317C00135000 C 03/17/17 135.0 80.70 83.90
ADS 170317C00140000 C 03/17/17 140.0 75.90 79.40
ADS 170317C00145000 C 03/17/17 145.0 71.30 74.70
ADS 170317C00150000 C 03/17/17 150.0 66.70 70.10
ADS 170317C00155000 C 03/17/17 155.0 62.30 65.50
ADS 170317C00160000 C 03/17/17 160.0 57.90 60.80
ADS 170317C00165000 C 03/17/17 165.0 53.50 57.10
ADS 170317C00170000 C 03/17/17 170.0 49.30 52.60
ADS 170317C00175000 C 03/17/17 175.0 45.10 48.00
ADS 170317C00180000 C 03/17/17 180.0 40.90 43.70
ADS 170317C00185000 C 03/17/17 185.0 37.10 39.90
ADS 170317C00190000 C 03/17/17 190.0 33.50 36.10
ADS 170317C00195000 C 03/17/17 195.0 29.80 32.80
ADS 170317C00200000 C 03/17/17 200.0 26.30 29.10
ADS 170317C00210000 C 03/17/17 210.0 20.00 22.60
ADS 170317C00220000 C 03/17/17 220.0 14.90 17.00
ADS 170317C00230000 C 03/17/17 230.0 10.70 12.90
ADS 170317C00240000 C 03/17/17 240.0 7.20 9.60
ADS 170317C00250000 C 03/17/17 250.0 4.70 6.80
ADS 170317C00260000 C 03/17/17 260.0 3.00 4.90
ADS 170317C00270000 C 03/17/17 270.0 0.95 3.50
ADS 170317C00280000 C 03/17/17 280.0 0.85 2.25
ADS 170317C00290000 C 03/17/17 290.0 0.00 2.80
ADS 170317C00300000 C 03/17/17 300.0 0.20 0.90
ADS 170317C00310000 C 03/17/17 310.0 0.00 0.85
ADS 170317P00110000 P 03/17/17 110.0 0.35 2.40
ADS 170317P00115000 P 03/17/17 115.0 0.00 2.80
ADS 170317P00120000 P 03/17/17 120.0 0.15 2.65
ADS 170317P00125000 P 03/17/17 125.0 0.30 2.75
ADS 170317P00130000 P 03/17/17 130.0 0.25 1.90
ADS 170317P00135000 P 03/17/17 135.0 0.65 3.60
ADS 170317P00140000 P 03/17/17 140.0 0.95 3.90
ADS 170317P00145000 P 03/17/17 145.0 0.75 2.80
ADS 170317P00150000 P 03/17/17 150.0 1.60 4.20
ADS 170317P00155000 P 03/17/17 155.0 2.60 3.70
ADS 170317P00160000 P 03/17/17 160.0 3.00 4.60
ADS 170317P00165000 P 03/17/17 165.0 3.00 5.50
ADS 170317P00170000 P 03/17/17 170.0 3.80 6.80
ADS 170317P00175000 P 03/17/17 175.0 4.50 7.60
ADS 170317P00180000 P 03/17/17 180.0 5.90 7.90
ADS 170317P00185000 P 03/17/17 185.0 6.60 9.20
ADS 170317P00190000 P 03/17/17 190.0 8.30 9.60
ADS 170317P00195000 P 03/17/17 195.0 9.10 11.00
ADS 170317P00200000 P 03/17/17 200.0 10.80 13.20
ADS 170317P00210000 P 03/17/17 210.0 14.80 16.20
ADS 170317P00220000 P 03/17/17 220.0 19.20 20.70
ADS 170317P00230000 P 03/17/17 230.0 24.90 26.50
ADS 170317P00240000 P 03/17/17 240.0 31.30 34.20
ADS 170317P00250000 P 03/17/17 250.0 38.00 41.40
ADS 170317P00260000 P 03/17/17 260.0 46.10 49.40
ADS 170317P00270000 P 03/17/17 270.0 55.10 58.00
ADS 170317P00280000 P 03/17/17 280.0 63.70 67.30
ADS 170317P00290000 P 03/17/17 290.0 72.90 76.50
ADS 170317P00300000 P 03/17/17 300.0 82.30 86.20
ADS 170317P00310000 P 03/17/17 310.0 92.90 96.20

OPRA data is delayed 15 minutes.