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 (2015-11-27)Premium Content

Alliance Data Systems (ADS)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 160219C00135000 C 02/19/16 135.0 46.30 49.30
ADS 160219C00140000 C 02/19/16 140.0 41.40 44.40
ADS 160219C00145000 C 02/19/16 145.0 36.50 39.90
ADS 160219C00150000 C 02/19/16 150.0 31.40 34.40
ADS 160219C00155000 C 02/19/16 155.0 26.30 30.00
ADS 160219C00160000 C 02/19/16 160.0 22.00 25.10
ADS 160219C00165000 C 02/19/16 165.0 16.80 20.10
ADS 160219C00170000 C 02/19/16 170.0 12.70 15.60
ADS 160219C00175000 C 02/19/16 175.0 8.50 11.40
ADS 160219C00180000 C 02/19/16 180.0 5.60 6.70
ADS 160219C00185000 C 02/19/16 185.0 3.00 3.80
ADS 160219C00190000 C 02/19/16 190.0 1.25 1.80
ADS 160219C00195000 C 02/19/16 195.0 0.35 1.15
ADS 160219C00200000 C 02/19/16 200.0 0.00 0.40
ADS 160219C00210000 C 02/19/16 210.0 0.00 0.50
ADS 160219C00220000 C 02/19/16 220.0 0.00 0.50
ADS 160219C00230000 C 02/19/16 230.0 0.00 0.50
ADS 160219C00240000 C 02/19/16 240.0 0.00 0.50
ADS 160219C00250000 C 02/19/16 250.0 0.00 0.50
ADS 160219C00260000 C 02/19/16 260.0 0.00 0.50
ADS 160219C00270000 C 02/19/16 270.0 0.00 0.50
ADS 160219C00280000 C 02/19/16 280.0 0.00 0.50
ADS 160219C00290000 C 02/19/16 290.0 0.00 0.50
ADS 160219C00300000 C 02/19/16 300.0 0.00 0.50
ADS 160219C00310000 C 02/19/16 310.0 0.00 0.50
ADS 160219C00320000 C 02/19/16 320.0 0.00 0.50
ADS 160219C00330000 C 02/19/16 330.0 0.00 0.50
ADS 160219C00340000 C 02/19/16 340.0 0.00 0.50
ADS 160219C00350000 C 02/19/16 350.0 0.00 0.50
ADS 160219C00360000 C 02/19/16 360.0 0.00 0.50
ADS 160219C00370000 C 02/19/16 370.0 0.00 0.50
ADS 160219C00380000 C 02/19/16 380.0 0.00 0.50
ADS 160219C00390000 C 02/19/16 390.0 0.00 0.50
ADS 160219C00400000 C 02/19/16 400.0 0.00 0.50
ADS 160219P00135000 P 02/19/16 135.0 0.00 0.50
ADS 160219P00140000 P 02/19/16 140.0 0.00 0.50
ADS 160219P00145000 P 02/19/16 145.0 0.00 0.50
ADS 160219P00150000 P 02/19/16 150.0 0.00 0.50
ADS 160219P00155000 P 02/19/16 155.0 0.00 0.50
ADS 160219P00160000 P 02/19/16 160.0 0.10 0.80
ADS 160219P00165000 P 02/19/16 165.0 0.40 0.95
ADS 160219P00170000 P 02/19/16 170.0 0.75 1.10
ADS 160219P00175000 P 02/19/16 175.0 1.55 1.95
ADS 160219P00180000 P 02/19/16 180.0 2.95 3.50
ADS 160219P00185000 P 02/19/16 185.0 5.30 6.00
ADS 160219P00190000 P 02/19/16 190.0 7.70 9.70
ADS 160219P00195000 P 02/19/16 195.0 11.10 13.80
ADS 160219P00200000 P 02/19/16 200.0 15.80 18.80
ADS 160219P00210000 P 02/19/16 210.0 25.80 28.70
ADS 160219P00220000 P 02/19/16 220.0 35.70 38.80
ADS 160219P00230000 P 02/19/16 230.0 45.30 49.10
ADS 160219P00240000 P 02/19/16 240.0 55.50 58.50
ADS 160219P00250000 P 02/19/16 250.0 65.40 68.40
ADS 160219P00260000 P 02/19/16 260.0 75.40 78.50
ADS 160219P00270000 P 02/19/16 270.0 85.70 88.40
ADS 160219P00280000 P 02/19/16 280.0 95.80 98.60
ADS 160219P00290000 P 02/19/16 290.0 105.80 108.70
ADS 160219P00300000 P 02/19/16 300.0 115.40 119.00
ADS 160219P00310000 P 02/19/16 310.0 126.00 128.70
ADS 160219P00320000 P 02/19/16 320.0 136.10 139.00
ADS 160219P00330000 P 02/19/16 330.0 145.60 148.40
ADS 160219P00340000 P 02/19/16 340.0 155.40 158.40
ADS 160219P00350000 P 02/19/16 350.0 165.80 168.40
ADS 160219P00360000 P 02/19/16 360.0 176.00 178.40
ADS 160219P00370000 P 02/19/16 370.0 185.70 188.40
ADS 160219P00380000 P 02/19/16 380.0 195.80 198.40
ADS 160219P00390000 P 02/19/16 390.0 205.70 208.70
ADS 160219P00400000 P 02/19/16 400.0 215.60 218.60
ADS 160318C00135000 C 03/18/16 135.0 46.70 50.10
ADS 160318C00140000 C 03/18/16 140.0 42.10 45.60
ADS 160318C00145000 C 03/18/16 145.0 37.90 40.60
ADS 160318C00150000 C 03/18/16 150.0 33.20 36.10
ADS 160318C00155000 C 03/18/16 155.0 28.80 31.40
ADS 160318C00160000 C 03/18/16 160.0 24.40 27.00
ADS 160318C00165000 C 03/18/16 165.0 20.20 22.90
ADS 160318C00170000 C 03/18/16 170.0 16.50 19.10
ADS 160318C00175000 C 03/18/16 175.0 13.70 14.40
ADS 160318C00180000 C 03/18/16 180.0 10.60 11.30
ADS 160318C00185000 C 03/18/16 185.0 7.80 8.60
ADS 160318C00190000 C 03/18/16 190.0 5.90 6.40
ADS 160318C00195000 C 03/18/16 195.0 4.10 4.70
ADS 160318C00200000 C 03/18/16 200.0 2.85 3.40
ADS 160318C00210000 C 03/18/16 210.0 0.75 2.00
ADS 160318C00220000 C 03/18/16 220.0 0.35 0.55
ADS 160318C00230000 C 03/18/16 230.0 0.10 0.35
ADS 160318C00240000 C 03/18/16 240.0 0.00 0.50
ADS 160318C00250000 C 03/18/16 250.0 0.00 0.50
ADS 160318C00260000 C 03/18/16 260.0 0.00 0.50
ADS 160318C00270000 C 03/18/16 270.0 0.00 0.50
ADS 160318C00280000 C 03/18/16 280.0 0.00 0.50
ADS 160318C00290000 C 03/18/16 290.0 0.00 0.50
ADS 160318C00300000 C 03/18/16 300.0 0.00 0.50
ADS 160318C00310000 C 03/18/16 310.0 0.00 0.50
ADS 160318C00320000 C 03/18/16 320.0 0.00 0.50
ADS 160318C00330000 C 03/18/16 330.0 0.00 0.50
ADS 160318C00340000 C 03/18/16 340.0 0.00 0.50
ADS 160318C00350000 C 03/18/16 350.0 0.00 0.50
ADS 160318C00360000 C 03/18/16 360.0 0.00 0.50
ADS 160318C00370000 C 03/18/16 370.0 0.00 0.50
ADS 160318C00380000 C 03/18/16 380.0 0.00 0.50
ADS 160318C00390000 C 03/18/16 390.0 0.00 0.50
ADS 160318C00400000 C 03/18/16 400.0 0.00 0.50
ADS 160318C00410000 C 03/18/16 410.0 0.00 0.50
ADS 160318C00420000 C 03/18/16 420.0 0.00 0.50
ADS 160318C00430000 C 03/18/16 430.0 0.00 0.50
ADS 160318C00440000 C 03/18/16 440.0 0.00 0.50
ADS 160318C00450000 C 03/18/16 450.0 0.00 0.50
ADS 160318P00135000 P 03/18/16 135.0 0.45 0.75
ADS 160318P00140000 P 03/18/16 140.0 0.70 1.00
ADS 160318P00145000 P 03/18/16 145.0 0.85 1.55
ADS 160318P00150000 P 03/18/16 150.0 1.10 1.90
ADS 160318P00155000 P 03/18/16 155.0 1.65 2.45
ADS 160318P00160000 P 03/18/16 160.0 2.35 2.95
ADS 160318P00165000 P 03/18/16 165.0 3.40 3.70
ADS 160318P00170000 P 03/18/16 170.0 4.70 5.00
ADS 160318P00175000 P 03/18/16 175.0 6.20 6.60
ADS 160318P00180000 P 03/18/16 180.0 8.10 8.50
ADS 160318P00185000 P 03/18/16 185.0 10.40 10.90
ADS 160318P00190000 P 03/18/16 190.0 12.30 13.80
ADS 160318P00195000 P 03/18/16 195.0 15.70 17.30
ADS 160318P00200000 P 03/18/16 200.0 19.70 21.00
ADS 160318P00210000 P 03/18/16 210.0 26.70 29.60
ADS 160318P00220000 P 03/18/16 220.0 36.20 38.90
ADS 160318P00230000 P 03/18/16 230.0 47.00 48.40
ADS 160318P00240000 P 03/18/16 240.0 56.00 59.20
ADS 160318P00250000 P 03/18/16 250.0 66.00 68.80
ADS 160318P00260000 P 03/18/16 260.0 75.40 78.90
ADS 160318P00270000 P 03/18/16 270.0 85.50 89.20
ADS 160318P00280000 P 03/18/16 280.0 95.90 99.30
ADS 160318P00290000 P 03/18/16 290.0 105.70 109.40
ADS 160318P00300000 P 03/18/16 300.0 115.70 119.40
ADS 160318P00310000 P 03/18/16 310.0 125.80 129.40
ADS 160318P00320000 P 03/18/16 320.0 135.70 139.20
ADS 160318P00330000 P 03/18/16 330.0 145.70 149.20
ADS 160318P00340000 P 03/18/16 340.0 155.50 159.40
ADS 160318P00350000 P 03/18/16 350.0 165.90 169.30
ADS 160318P00360000 P 03/18/16 360.0 175.70 179.20
ADS 160318P00370000 P 03/18/16 370.0 186.00 189.30
ADS 160318P00380000 P 03/18/16 380.0 195.70 199.20
ADS 160318P00390000 P 03/18/16 390.0 205.70 209.20
ADS 160318P00400000 P 03/18/16 400.0 215.90 219.30
ADS 160318P00410000 P 03/18/16 410.0 225.70 229.20
ADS 160318P00420000 P 03/18/16 420.0 236.00 239.30
ADS 160318P00430000 P 03/18/16 430.0 245.70 249.20
ADS 160318P00440000 P 03/18/16 440.0 255.70 259.20
ADS 160318P00450000 P 03/18/16 450.0 265.70 269.20
ADS 160617C00115000 C 06/17/16 115.0 68.10 71.10
ADS 160617C00120000 C 06/17/16 120.0 62.70 66.40
ADS 160617C00125000 C 06/17/16 125.0 58.50 62.20
ADS 160617C00130000 C 06/17/16 130.0 54.00 57.20
ADS 160617C00135000 C 06/17/16 135.0 50.10 52.50
ADS 160617C00140000 C 06/17/16 140.0 45.20 48.10
ADS 160617C00145000 C 06/17/16 145.0 41.60 43.90
ADS 160617C00150000 C 06/17/16 150.0 37.40 39.50
ADS 160617C00155000 C 06/17/16 155.0 33.40 35.80
ADS 160617C00160000 C 06/17/16 160.0 29.40 32.00
ADS 160617C00165000 C 06/17/16 165.0 26.10 28.20
ADS 160617C00170000 C 06/17/16 170.0 22.70 25.90
ADS 160617C00175000 C 06/17/16 175.0 20.10 21.10
ADS 160617C00180000 C 06/17/16 180.0 17.60 18.40
ADS 160617C00185000 C 06/17/16 185.0 15.00 15.90
ADS 160617C00190000 C 06/17/16 190.0 12.80 13.70
ADS 160617C00195000 C 06/17/16 195.0 10.60 11.70
ADS 160617C00200000 C 06/17/16 200.0 8.40 9.90
ADS 160617C00210000 C 06/17/16 210.0 6.20 7.10
ADS 160617C00220000 C 06/17/16 220.0 3.10 5.50
ADS 160617C00230000 C 06/17/16 230.0 2.15 4.60
ADS 160617C00240000 C 06/17/16 240.0 1.50 3.90
ADS 160617C00250000 C 06/17/16 250.0 0.95 2.90
ADS 160617C00260000 C 06/17/16 260.0 0.35 2.40
ADS 160617C00270000 C 06/17/16 270.0 0.10 1.90
ADS 160617C00280000 C 06/17/16 280.0 0.00 1.60
ADS 160617C00290000 C 06/17/16 290.0 0.00 1.35
ADS 160617C00300000 C 06/17/16 300.0 0.00 1.20
ADS 160617C00310000 C 06/17/16 310.0 0.00 1.05
ADS 160617C00320000 C 06/17/16 320.0 0.00 1.00
ADS 160617C00330000 C 06/17/16 330.0 0.00 0.90
ADS 160617C00340000 C 06/17/16 340.0 0.00 0.85
ADS 160617C00350000 C 06/17/16 350.0 0.00 0.80
ADS 160617C00360000 C 06/17/16 360.0 0.00 0.80
ADS 160617C00370000 C 06/17/16 370.0 0.00 0.75
ADS 160617C00380000 C 06/17/16 380.0 0.00 0.75
ADS 160617C00390000 C 06/17/16 390.0 0.00 0.65
ADS 160617C00400000 C 06/17/16 400.0 0.00 0.70
ADS 160617C00410000 C 06/17/16 410.0 0.00 0.60
ADS 160617P00115000 P 06/17/16 115.0 0.75 2.75
ADS 160617P00120000 P 06/17/16 120.0 1.20 3.10
ADS 160617P00125000 P 06/17/16 125.0 0.80 3.50
ADS 160617P00130000 P 06/17/16 130.0 1.20 4.00
ADS 160617P00135000 P 06/17/16 135.0 1.65 3.60
ADS 160617P00140000 P 06/17/16 140.0 2.20 5.20
ADS 160617P00145000 P 06/17/16 145.0 2.90 5.50
ADS 160617P00150000 P 06/17/16 150.0 3.60 6.50
ADS 160617P00155000 P 06/17/16 155.0 5.60 7.00
ADS 160617P00160000 P 06/17/16 160.0 5.90 7.90
ADS 160617P00165000 P 06/17/16 165.0 7.30 9.40
ADS 160617P00170000 P 06/17/16 170.0 9.60 11.20
ADS 160617P00175000 P 06/17/16 175.0 11.20 13.20
ADS 160617P00180000 P 06/17/16 180.0 14.50 15.40
ADS 160617P00185000 P 06/17/16 185.0 16.70 17.90
ADS 160617P00190000 P 06/17/16 190.0 19.70 20.70
ADS 160617P00195000 P 06/17/16 195.0 22.20 23.60
ADS 160617P00200000 P 06/17/16 200.0 25.90 27.10
ADS 160617P00210000 P 06/17/16 210.0 32.30 34.70
ADS 160617P00220000 P 06/17/16 220.0 39.90 42.30
ADS 160617P00230000 P 06/17/16 230.0 48.90 51.10
ADS 160617P00240000 P 06/17/16 240.0 56.80 60.10
ADS 160617P00250000 P 06/17/16 250.0 66.20 69.50
ADS 160617P00260000 P 06/17/16 260.0 75.70 79.20
ADS 160617P00270000 P 06/17/16 270.0 86.10 90.00
ADS 160617P00280000 P 06/17/16 280.0 95.80 99.40
ADS 160617P00290000 P 06/17/16 290.0 105.60 109.10
ADS 160617P00300000 P 06/17/16 300.0 115.50 119.10
ADS 160617P00310000 P 06/17/16 310.0 125.50 129.20
ADS 160617P00320000 P 06/17/16 320.0 135.20 139.20
ADS 160617P00330000 P 06/17/16 330.0 145.50 149.10
ADS 160617P00340000 P 06/17/16 340.0 155.40 158.90
ADS 160617P00350000 P 06/17/16 350.0 165.50 169.10
ADS 160617P00360000 P 06/17/16 360.0 175.50 179.10
ADS 160617P00370000 P 06/17/16 370.0 185.40 189.10
ADS 160617P00380000 P 06/17/16 380.0 195.40 199.20
ADS 160617P00390000 P 06/17/16 390.0 205.30 209.20
ADS 160617P00400000 P 06/17/16 400.0 215.40 219.00
ADS 160617P00410000 P 06/17/16 410.0 225.20 228.80
ADS 160916C00115000 C 09/16/16 115.0 68.50 72.10
ADS 160916C00120000 C 09/16/16 120.0 65.00 67.60
ADS 160916C00125000 C 09/16/16 125.0 60.60 63.00
ADS 160916C00130000 C 09/16/16 130.0 56.40 58.60
ADS 160916C00135000 C 09/16/16 135.0 51.70 54.20
ADS 160916C00140000 C 09/16/16 140.0 47.60 50.00
ADS 160916C00145000 C 09/16/16 145.0 43.70 46.00
ADS 160916C00150000 C 09/16/16 150.0 40.30 43.50
ADS 160916C00155000 C 09/16/16 155.0 36.40 38.60
ADS 160916C00160000 C 09/16/16 160.0 33.30 35.20
ADS 160916C00165000 C 09/16/16 165.0 30.10 32.20
ADS 160916C00170000 C 09/16/16 170.0 26.90 29.90
ADS 160916C00175000 C 09/16/16 175.0 24.10 26.30
ADS 160916C00180000 C 09/16/16 180.0 21.40 23.60
ADS 160916C00185000 C 09/16/16 185.0 18.90 21.30
ADS 160916C00190000 C 09/16/16 190.0 16.30 19.20
ADS 160916C00195000 C 09/16/16 195.0 14.70 17.10
ADS 160916C00200000 C 09/16/16 200.0 12.60 15.10
ADS 160916C00210000 C 09/16/16 210.0 9.60 12.00
ADS 160916C00220000 C 09/16/16 220.0 6.70 9.70
ADS 160916C00230000 C 09/16/16 230.0 4.70 7.70
ADS 160916C00240000 C 09/16/16 240.0 3.30 6.00
ADS 160916C00250000 C 09/16/16 250.0 2.15 4.60
ADS 160916C00260000 C 09/16/16 260.0 1.00 4.20
ADS 160916C00270000 C 09/16/16 270.0 0.85 3.40
ADS 160916C00280000 C 09/16/16 280.0 0.50 2.70
ADS 160916C00290000 C 09/16/16 290.0 0.20 1.90
ADS 160916C00300000 C 09/16/16 300.0 0.05 2.00
ADS 160916C00310000 C 09/16/16 310.0 0.00 1.75
ADS 160916C00320000 C 09/16/16 320.0 0.00 1.50
ADS 160916C00330000 C 09/16/16 330.0 0.00 1.35
ADS 160916C00340000 C 09/16/16 340.0 0.00 1.25
ADS 160916C00350000 C 09/16/16 350.0 0.00 1.15
ADS 160916C00360000 C 09/16/16 360.0 0.00 0.55
ADS 160916C00370000 C 09/16/16 370.0 0.00 1.00
ADS 160916C00380000 C 09/16/16 380.0 0.00 0.95
ADS 160916P00115000 P 09/16/16 115.0 0.85 4.50
ADS 160916P00120000 P 09/16/16 120.0 1.25 5.00
ADS 160916P00125000 P 09/16/16 125.0 2.65 5.30
ADS 160916P00130000 P 09/16/16 130.0 2.20 5.40
ADS 160916P00135000 P 09/16/16 135.0 3.90 7.00
ADS 160916P00140000 P 09/16/16 140.0 4.20 7.20
ADS 160916P00145000 P 09/16/16 145.0 5.60 8.30
ADS 160916P00150000 P 09/16/16 150.0 6.80 9.50
ADS 160916P00155000 P 09/16/16 155.0 8.10 10.80
ADS 160916P00160000 P 09/16/16 160.0 9.60 12.40
ADS 160916P00165000 P 09/16/16 165.0 10.90 14.60
ADS 160916P00170000 P 09/16/16 170.0 12.90 16.10
ADS 160916P00175000 P 09/16/16 175.0 15.00 18.10
ADS 160916P00180000 P 09/16/16 180.0 17.30 20.50
ADS 160916P00185000 P 09/16/16 185.0 19.90 23.00
ADS 160916P00190000 P 09/16/16 190.0 22.40 25.90
ADS 160916P00195000 P 09/16/16 195.0 25.60 28.60
ADS 160916P00200000 P 09/16/16 200.0 28.60 31.60
ADS 160916P00210000 P 09/16/16 210.0 35.30 38.30
ADS 160916P00220000 P 09/16/16 220.0 42.60 45.40
ADS 160916P00230000 P 09/16/16 230.0 50.80 53.40
ADS 160916P00240000 P 09/16/16 240.0 59.30 61.70
ADS 160916P00250000 P 09/16/16 250.0 68.50 70.90
ADS 160916P00260000 P 09/16/16 260.0 77.10 81.10
ADS 160916P00270000 P 09/16/16 270.0 87.10 90.30
ADS 160916P00280000 P 09/16/16 280.0 95.90 99.90
ADS 160916P00290000 P 09/16/16 290.0 105.30 109.50
ADS 160916P00300000 P 09/16/16 300.0 116.00 119.40
ADS 160916P00310000 P 09/16/16 310.0 125.00 129.30
ADS 160916P00320000 P 09/16/16 320.0 135.10 139.40
ADS 160916P00330000 P 09/16/16 330.0 145.60 149.20
ADS 160916P00340000 P 09/16/16 340.0 155.50 159.30
ADS 160916P00350000 P 09/16/16 350.0 165.40 168.70
ADS 160916P00360000 P 09/16/16 360.0 175.40 178.80
ADS 160916P00370000 P 09/16/16 370.0 185.30 188.70
ADS 160916P00380000 P 09/16/16 380.0 195.40 198.90

OPRA data is delayed 15 minutes.