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 (2015-08-28)Premium Content

Alliance Data Systems (ADS)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150918C00160000 C 09/18/15 160.0 96.30 99.90
ADS 150918C00165000 C 09/18/15 165.0 91.40 94.90
ADS 150918C00170000 C 09/18/15 170.0 86.40 89.80
ADS 150918C00175000 C 09/18/15 175.0 81.40 84.90
ADS 150918C00180000 C 09/18/15 180.0 76.40 79.90
ADS 150918C00185000 C 09/18/15 185.0 71.50 74.90
ADS 150918C00190000 C 09/18/15 190.0 66.30 70.20
ADS 150918C00195000 C 09/18/15 195.0 61.90 65.00
ADS 150918C00200000 C 09/18/15 200.0 57.00 60.00
ADS 150918C00210000 C 09/18/15 210.0 47.20 50.60
ADS 150918C00220000 C 09/18/15 220.0 37.20 40.40
ADS 150918C00230000 C 09/18/15 230.0 27.70 30.90
ADS 150918C00240000 C 09/18/15 240.0 18.70 21.80
ADS 150918C00250000 C 09/18/15 250.0 11.50 13.20
ADS 150918C00260000 C 09/18/15 260.0 5.50 6.60
ADS 150918C00270000 C 09/18/15 270.0 1.80 2.95
ADS 150918C00280000 C 09/18/15 280.0 0.50 1.30
ADS 150918C00290000 C 09/18/15 290.0 0.10 0.50
ADS 150918C00300000 C 09/18/15 300.0 0.05 0.40
ADS 150918C00310000 C 09/18/15 310.0 0.00 0.25
ADS 150918C00320000 C 09/18/15 320.0 0.00 0.25
ADS 150918C00330000 C 09/18/15 330.0 0.00 0.25
ADS 150918C00340000 C 09/18/15 340.0 0.00 0.20
ADS 150918C00350000 C 09/18/15 350.0 0.00 0.20
ADS 150918C00360000 C 09/18/15 360.0 0.00 0.20
ADS 150918C00370000 C 09/18/15 370.0 0.00 0.20
ADS 150918C00380000 C 09/18/15 380.0 0.00 0.20
ADS 150918C00390000 C 09/18/15 390.0 0.00 0.20
ADS 150918C00400000 C 09/18/15 400.0 0.00 0.20
ADS 150918P00160000 P 09/18/15 160.0 0.00 0.20
ADS 150918P00165000 P 09/18/15 165.0 0.00 0.20
ADS 150918P00170000 P 09/18/15 170.0 0.00 0.20
ADS 150918P00175000 P 09/18/15 175.0 0.00 0.20
ADS 150918P00180000 P 09/18/15 180.0 0.00 0.25
ADS 150918P00185000 P 09/18/15 185.0 0.00 0.35
ADS 150918P00190000 P 09/18/15 190.0 0.00 0.45
ADS 150918P00195000 P 09/18/15 195.0 0.00 0.50
ADS 150918P00200000 P 09/18/15 200.0 0.00 0.50
ADS 150918P00210000 P 09/18/15 210.0 0.00 0.65
ADS 150918P00220000 P 09/18/15 220.0 0.15 0.95
ADS 150918P00230000 P 09/18/15 230.0 0.45 1.45
ADS 150918P00240000 P 09/18/15 240.0 1.25 2.65
ADS 150918P00250000 P 09/18/15 250.0 3.30 4.40
ADS 150918P00260000 P 09/18/15 260.0 6.80 8.00
ADS 150918P00270000 P 09/18/15 270.0 13.10 14.90
ADS 150918P00280000 P 09/18/15 280.0 21.20 23.60
ADS 150918P00290000 P 09/18/15 290.0 30.30 33.10
ADS 150918P00300000 P 09/18/15 300.0 40.30 43.40
ADS 150918P00310000 P 09/18/15 310.0 50.30 53.40
ADS 150918P00320000 P 09/18/15 320.0 59.20 63.30
ADS 150918P00330000 P 09/18/15 330.0 69.30 73.20
ADS 150918P00340000 P 09/18/15 340.0 79.20 83.20
ADS 150918P00350000 P 09/18/15 350.0 89.20 93.40
ADS 150918P00360000 P 09/18/15 360.0 99.20 103.20
ADS 150918P00370000 P 09/18/15 370.0 109.30 113.40
ADS 150918P00380000 P 09/18/15 380.0 119.00 123.40
ADS 150918P00390000 P 09/18/15 390.0 129.00 133.30
ADS 150918P00400000 P 09/18/15 400.0 139.00 143.30
ADS 151016C00135000 C 10/16/15 135.0 121.80 125.60
ADS 151016C00140000 C 10/16/15 140.0 116.80 120.20
ADS 151016C00145000 C 10/16/15 145.0 111.80 115.40
ADS 151016C00150000 C 10/16/15 150.0 106.90 110.70
ADS 151016C00155000 C 10/16/15 155.0 102.10 105.00
ADS 151016C00160000 C 10/16/15 160.0 97.00 100.30
ADS 151016C00165000 C 10/16/15 165.0 92.30 95.40
ADS 151016C00170000 C 10/16/15 170.0 87.10 90.50
ADS 151016C00175000 C 10/16/15 175.0 82.40 85.50
ADS 151016C00180000 C 10/16/15 180.0 77.30 80.60
ADS 151016C00185000 C 10/16/15 185.0 72.60 75.80
ADS 151016C00190000 C 10/16/15 190.0 67.70 70.90
ADS 151016C00195000 C 10/16/15 195.0 62.80 66.10
ADS 151016C00200000 C 10/16/15 200.0 57.70 61.10
ADS 151016C00210000 C 10/16/15 210.0 48.30 51.40
ADS 151016C00220000 C 10/16/15 220.0 39.00 42.00
ADS 151016C00230000 C 10/16/15 230.0 30.30 32.60
ADS 151016C00240000 C 10/16/15 240.0 22.80 25.00
ADS 151016C00250000 C 10/16/15 250.0 15.90 17.20
ADS 151016C00260000 C 10/16/15 260.0 9.10 11.70
ADS 151016C00270000 C 10/16/15 270.0 4.70 7.10
ADS 151016C00280000 C 10/16/15 280.0 1.80 4.30
ADS 151016C00290000 C 10/16/15 290.0 0.95 2.40
ADS 151016C00300000 C 10/16/15 300.0 0.50 1.15
ADS 151016C00310000 C 10/16/15 310.0 0.15 0.65
ADS 151016C00320000 C 10/16/15 320.0 0.00 0.50
ADS 151016C00330000 C 10/16/15 330.0 0.00 0.50
ADS 151016C00340000 C 10/16/15 340.0 0.00 0.50
ADS 151016C00350000 C 10/16/15 350.0 0.00 0.50
ADS 151016C00360000 C 10/16/15 360.0 0.00 0.50
ADS 151016C00370000 C 10/16/15 370.0 0.00 0.50
ADS 151016C00380000 C 10/16/15 380.0 0.00 0.50
ADS 151016C00390000 C 10/16/15 390.0 0.00 0.50
ADS 151016C00400000 C 10/16/15 400.0 0.00 0.55
ADS 151016P00135000 P 10/16/15 135.0 0.00 0.50
ADS 151016P00140000 P 10/16/15 140.0 0.00 0.50
ADS 151016P00145000 P 10/16/15 145.0 0.00 0.50
ADS 151016P00150000 P 10/16/15 150.0 0.00 0.55
ADS 151016P00155000 P 10/16/15 155.0 0.00 0.55
ADS 151016P00160000 P 10/16/15 160.0 0.00 0.60
ADS 151016P00165000 P 10/16/15 165.0 0.15 0.65
ADS 151016P00170000 P 10/16/15 170.0 0.20 0.75
ADS 151016P00175000 P 10/16/15 175.0 0.20 0.75
ADS 151016P00180000 P 10/16/15 180.0 0.15 0.95
ADS 151016P00185000 P 10/16/15 185.0 0.15 0.90
ADS 151016P00190000 P 10/16/15 190.0 0.20 1.10
ADS 151016P00195000 P 10/16/15 195.0 0.55 1.20
ADS 151016P00200000 P 10/16/15 200.0 0.75 1.35
ADS 151016P00210000 P 10/16/15 210.0 0.70 1.85
ADS 151016P00220000 P 10/16/15 220.0 1.55 2.70
ADS 151016P00230000 P 10/16/15 230.0 2.55 4.10
ADS 151016P00240000 P 10/16/15 240.0 4.40 6.20
ADS 151016P00250000 P 10/16/15 250.0 7.00 9.20
ADS 151016P00260000 P 10/16/15 260.0 10.80 13.80
ADS 151016P00270000 P 10/16/15 270.0 16.50 18.60
ADS 151016P00280000 P 10/16/15 280.0 23.20 26.10
ADS 151016P00290000 P 10/16/15 290.0 32.10 34.50
ADS 151016P00300000 P 10/16/15 300.0 40.40 43.60
ADS 151016P00310000 P 10/16/15 310.0 50.60 53.70
ADS 151016P00320000 P 10/16/15 320.0 60.30 63.40
ADS 151016P00330000 P 10/16/15 330.0 70.00 73.40
ADS 151016P00340000 P 10/16/15 340.0 79.70 83.30
ADS 151016P00350000 P 10/16/15 350.0 89.70 93.60
ADS 151016P00360000 P 10/16/15 360.0 99.50 103.60
ADS 151016P00370000 P 10/16/15 370.0 109.60 113.30
ADS 151016P00380000 P 10/16/15 380.0 119.50 123.20
ADS 151016P00390000 P 10/16/15 390.0 129.40 133.30
ADS 151016P00400000 P 10/16/15 400.0 139.30 143.30
ADS 151120C00155000 C 11/20/15 155.0 102.40 106.00
ADS 151120C00160000 C 11/20/15 160.0 97.70 101.30
ADS 151120C00165000 C 11/20/15 165.0 92.70 96.40
ADS 151120C00170000 C 11/20/15 170.0 87.90 91.40
ADS 151120C00175000 C 11/20/15 175.0 83.00 86.80
ADS 151120C00180000 C 11/20/15 180.0 78.10 81.90
ADS 151120C00185000 C 11/20/15 185.0 73.40 76.90
ADS 151120C00190000 C 11/20/15 190.0 68.60 72.20
ADS 151120C00195000 C 11/20/15 195.0 63.60 67.30
ADS 151120C00200000 C 11/20/15 200.0 59.00 62.70
ADS 151120C00210000 C 11/20/15 210.0 50.00 52.80
ADS 151120C00220000 C 11/20/15 220.0 41.10 44.30
ADS 151120C00230000 C 11/20/15 230.0 32.80 35.90
ADS 151120C00240000 C 11/20/15 240.0 25.50 28.30
ADS 151120C00250000 C 11/20/15 250.0 18.90 21.60
ADS 151120C00260000 C 11/20/15 260.0 13.50 15.90
ADS 151120C00270000 C 11/20/15 270.0 9.00 11.40
ADS 151120C00280000 C 11/20/15 280.0 5.60 7.80
ADS 151120C00290000 C 11/20/15 290.0 3.30 5.30
ADS 151120C00300000 C 11/20/15 300.0 1.75 3.70
ADS 151120C00310000 C 11/20/15 310.0 0.85 2.70
ADS 151120C00320000 C 11/20/15 320.0 0.35 1.60
ADS 151120P00155000 P 11/20/15 155.0 0.30 1.20
ADS 151120P00160000 P 11/20/15 160.0 0.15 1.35
ADS 151120P00165000 P 11/20/15 165.0 0.20 1.50
ADS 151120P00170000 P 11/20/15 170.0 0.25 1.65
ADS 151120P00175000 P 11/20/15 175.0 0.40 1.80
ADS 151120P00180000 P 11/20/15 180.0 0.55 1.95
ADS 151120P00185000 P 11/20/15 185.0 0.75 2.20
ADS 151120P00190000 P 11/20/15 190.0 1.15 2.45
ADS 151120P00195000 P 11/20/15 195.0 1.30 2.30
ADS 151120P00200000 P 11/20/15 200.0 1.90 2.65
ADS 151120P00210000 P 11/20/15 210.0 2.30 3.90
ADS 151120P00220000 P 11/20/15 220.0 3.20 5.20
ADS 151120P00230000 P 11/20/15 230.0 4.80 7.00
ADS 151120P00240000 P 11/20/15 240.0 7.30 9.50
ADS 151120P00250000 P 11/20/15 250.0 10.80 12.80
ADS 151120P00260000 P 11/20/15 260.0 15.20 17.30
ADS 151120P00270000 P 11/20/15 270.0 20.60 23.00
ADS 151120P00280000 P 11/20/15 280.0 27.00 29.80
ADS 151120P00290000 P 11/20/15 290.0 34.30 37.60
ADS 151120P00300000 P 11/20/15 300.0 42.80 45.80
ADS 151120P00310000 P 11/20/15 310.0 51.80 54.70
ADS 151120P00320000 P 11/20/15 320.0 60.70 64.10
ADS 151218C00150000 C 12/18/15 150.0 107.40 111.50
ADS 151218C00155000 C 12/18/15 155.0 102.80 106.60
ADS 151218C00160000 C 12/18/15 160.0 97.60 101.80
ADS 151218C00165000 C 12/18/15 165.0 92.70 96.90
ADS 151218C00170000 C 12/18/15 170.0 88.00 92.20
ADS 151218C00175000 C 12/18/15 175.0 83.10 87.30
ADS 151218C00180000 C 12/18/15 180.0 78.50 81.80
ADS 151218C00185000 C 12/18/15 185.0 73.90 77.30
ADS 151218C00190000 C 12/18/15 190.0 69.10 72.80
ADS 151218C00195000 C 12/18/15 195.0 64.40 68.00
ADS 151218C00200000 C 12/18/15 200.0 59.70 63.60
ADS 151218C00210000 C 12/18/15 210.0 50.80 54.00
ADS 151218C00220000 C 12/18/15 220.0 42.30 45.50
ADS 151218C00230000 C 12/18/15 230.0 34.40 37.40
ADS 151218C00240000 C 12/18/15 240.0 27.00 30.10
ADS 151218C00250000 C 12/18/15 250.0 20.60 23.50
ADS 151218C00260000 C 12/18/15 260.0 15.20 17.80
ADS 151218C00270000 C 12/18/15 270.0 10.60 13.20
ADS 151218C00280000 C 12/18/15 280.0 7.20 9.40
ADS 151218C00290000 C 12/18/15 290.0 4.40 6.70
ADS 151218C00300000 C 12/18/15 300.0 2.60 4.70
ADS 151218C00310000 C 12/18/15 310.0 1.45 3.40
ADS 151218C00320000 C 12/18/15 320.0 0.75 2.60
ADS 151218C00330000 C 12/18/15 330.0 0.35 1.85
ADS 151218C00340000 C 12/18/15 340.0 0.10 1.35
ADS 151218C00350000 C 12/18/15 350.0 0.25 1.05
ADS 151218C00360000 C 12/18/15 360.0 0.05 0.80
ADS 151218C00370000 C 12/18/15 370.0 0.00 0.65
ADS 151218C00380000 C 12/18/15 380.0 0.00 0.50
ADS 151218C00390000 C 12/18/15 390.0 0.00 0.45
ADS 151218C00400000 C 12/18/15 400.0 0.00 0.35
ADS 151218C00410000 C 12/18/15 410.0 0.00 0.30
ADS 151218C00420000 C 12/18/15 420.0 0.00 0.30
ADS 151218C00430000 C 12/18/15 430.0 0.00 0.25
ADS 151218C00440000 C 12/18/15 440.0 0.00 0.25
ADS 151218C00450000 C 12/18/15 450.0 0.00 0.25
ADS 151218P00150000 P 12/18/15 150.0 0.00 1.40
ADS 151218P00155000 P 12/18/15 155.0 0.10 1.55
ADS 151218P00160000 P 12/18/15 160.0 0.25 1.40
ADS 151218P00165000 P 12/18/15 165.0 0.45 1.60
ADS 151218P00170000 P 12/18/15 170.0 0.50 1.75
ADS 151218P00175000 P 12/18/15 175.0 0.60 2.20
ADS 151218P00180000 P 12/18/15 180.0 0.70 2.45
ADS 151218P00185000 P 12/18/15 185.0 0.70 2.70
ADS 151218P00190000 P 12/18/15 190.0 1.05 3.00
ADS 151218P00195000 P 12/18/15 195.0 1.55 3.40
ADS 151218P00200000 P 12/18/15 200.0 1.60 3.80
ADS 151218P00210000 P 12/18/15 210.0 2.70 4.80
ADS 151218P00220000 P 12/18/15 220.0 4.30 6.30
ADS 151218P00230000 P 12/18/15 230.0 6.20 8.30
ADS 151218P00240000 P 12/18/15 240.0 8.70 11.00
ADS 151218P00250000 P 12/18/15 250.0 12.20 14.60
ADS 151218P00260000 P 12/18/15 260.0 16.70 19.10
ADS 151218P00270000 P 12/18/15 270.0 22.20 24.70
ADS 151218P00280000 P 12/18/15 280.0 28.50 31.30
ADS 151218P00290000 P 12/18/15 290.0 35.90 38.70
ADS 151218P00300000 P 12/18/15 300.0 43.90 46.90
ADS 151218P00310000 P 12/18/15 310.0 52.60 55.60
ADS 151218P00320000 P 12/18/15 320.0 61.50 64.70
ADS 151218P00330000 P 12/18/15 330.0 71.10 74.00
ADS 151218P00340000 P 12/18/15 340.0 79.80 83.80
ADS 151218P00350000 P 12/18/15 350.0 89.50 93.60
ADS 151218P00360000 P 12/18/15 360.0 99.70 103.40
ADS 151218P00370000 P 12/18/15 370.0 109.40 113.30
ADS 151218P00380000 P 12/18/15 380.0 119.30 123.30
ADS 151218P00390000 P 12/18/15 390.0 129.60 133.30
ADS 151218P00400000 P 12/18/15 400.0 139.40 143.30
ADS 151218P00410000 P 12/18/15 410.0 149.40 153.30
ADS 151218P00420000 P 12/18/15 420.0 159.40 163.30
ADS 151218P00430000 P 12/18/15 430.0 169.40 173.30
ADS 151218P00440000 P 12/18/15 440.0 179.40 183.30
ADS 151218P00450000 P 12/18/15 450.0 189.40 193.30
ADS 160318C00155000 C 03/18/16 155.0 103.80 108.30
ADS 160318C00160000 C 03/18/16 160.0 99.20 103.50
ADS 160318C00165000 C 03/18/16 165.0 94.60 98.30
ADS 160318C00170000 C 03/18/16 170.0 89.80 93.70
ADS 160318C00175000 C 03/18/16 175.0 85.00 88.80
ADS 160318C00180000 C 03/18/16 180.0 80.40 84.10
ADS 160318C00185000 C 03/18/16 185.0 75.80 79.90
ADS 160318C00190000 C 03/18/16 190.0 71.40 74.40
ADS 160318C00195000 C 03/18/16 195.0 67.00 69.90
ADS 160318C00200000 C 03/18/16 200.0 62.70 65.60
ADS 160318C00210000 C 03/18/16 210.0 54.40 57.80
ADS 160318C00220000 C 03/18/16 220.0 46.50 49.10
ADS 160318C00230000 C 03/18/16 230.0 39.00 41.90
ADS 160318C00240000 C 03/18/16 240.0 32.20 35.00
ADS 160318C00250000 C 03/18/16 250.0 26.10 28.80
ADS 160318C00260000 C 03/18/16 260.0 20.70 23.30
ADS 160318C00270000 C 03/18/16 270.0 16.20 18.80
ADS 160318C00280000 C 03/18/16 280.0 12.20 15.00
ADS 160318C00290000 C 03/18/16 290.0 8.90 11.80
ADS 160318C00300000 C 03/18/16 300.0 6.30 8.90
ADS 160318C00310000 C 03/18/16 310.0 4.20 7.20
ADS 160318C00320000 C 03/18/16 320.0 2.85 5.60
ADS 160318C00330000 C 03/18/16 330.0 1.85 4.40
ADS 160318C00340000 C 03/18/16 340.0 1.15 3.40
ADS 160318C00350000 C 03/18/16 350.0 0.70 2.70
ADS 160318C00360000 C 03/18/16 360.0 0.45 2.15
ADS 160318C00370000 C 03/18/16 370.0 0.25 1.70
ADS 160318C00380000 C 03/18/16 380.0 0.10 1.40
ADS 160318C00390000 C 03/18/16 390.0 0.05 1.15
ADS 160318C00400000 C 03/18/16 400.0 0.00 0.95
ADS 160318C00410000 C 03/18/16 410.0 0.00 0.80
ADS 160318C00420000 C 03/18/16 420.0 0.00 0.70
ADS 160318C00430000 C 03/18/16 430.0 0.00 0.60
ADS 160318C00440000 C 03/18/16 440.0 0.00 0.50
ADS 160318C00450000 C 03/18/16 450.0 0.00 0.45
ADS 160318P00155000 P 03/18/16 155.0 1.15 2.40
ADS 160318P00160000 P 03/18/16 160.0 0.70 2.65
ADS 160318P00165000 P 03/18/16 165.0 0.90 2.90
ADS 160318P00170000 P 03/18/16 170.0 1.10 3.20
ADS 160318P00175000 P 03/18/16 175.0 1.35 3.60
ADS 160318P00180000 P 03/18/16 180.0 1.70 3.90
ADS 160318P00185000 P 03/18/16 185.0 2.70 4.40
ADS 160318P00190000 P 03/18/16 190.0 3.20 4.90
ADS 160318P00195000 P 03/18/16 195.0 3.00 5.50
ADS 160318P00200000 P 03/18/16 200.0 3.60 6.10
ADS 160318P00210000 P 03/18/16 210.0 5.20 7.80
ADS 160318P00220000 P 03/18/16 220.0 7.40 9.80
ADS 160318P00230000 P 03/18/16 230.0 10.00 12.40
ADS 160318P00240000 P 03/18/16 240.0 13.20 15.60
ADS 160318P00250000 P 03/18/16 250.0 17.30 19.40
ADS 160318P00260000 P 03/18/16 260.0 21.60 24.10
ADS 160318P00270000 P 03/18/16 270.0 27.20 29.60
ADS 160318P00280000 P 03/18/16 280.0 33.40 35.90
ADS 160318P00290000 P 03/18/16 290.0 40.10 42.90
ADS 160318P00300000 P 03/18/16 300.0 47.60 50.40
ADS 160318P00310000 P 03/18/16 310.0 55.60 58.60
ADS 160318P00320000 P 03/18/16 320.0 64.00 66.90
ADS 160318P00330000 P 03/18/16 330.0 72.90 75.90
ADS 160318P00340000 P 03/18/16 340.0 82.10 85.10
ADS 160318P00350000 P 03/18/16 350.0 91.50 94.30
ADS 160318P00360000 P 03/18/16 360.0 101.10 104.20
ADS 160318P00370000 P 03/18/16 370.0 110.30 113.90
ADS 160318P00380000 P 03/18/16 380.0 119.70 123.80
ADS 160318P00390000 P 03/18/16 390.0 129.60 133.70
ADS 160318P00400000 P 03/18/16 400.0 139.50 143.70
ADS 160318P00410000 P 03/18/16 410.0 149.80 153.60
ADS 160318P00420000 P 03/18/16 420.0 159.70 163.50
ADS 160318P00430000 P 03/18/16 430.0 169.70 173.50
ADS 160318P00440000 P 03/18/16 440.0 179.70 183.60
ADS 160318P00450000 P 03/18/16 450.0 189.60 193.70

OPRA data is delayed 15 minutes.