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 (2016-02-26)Premium Content

Alliance Data Systems (ADS)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 160520C00105000 C 05/20/16 105.0 94.20 97.60
ADS 160520C00110000 C 05/20/16 110.0 89.00 92.60
ADS 160520C00115000 C 05/20/16 115.0 84.30 87.50
ADS 160520C00120000 C 05/20/16 120.0 79.10 82.50
ADS 160520C00125000 C 05/20/16 125.0 74.20 77.70
ADS 160520C00130000 C 05/20/16 130.0 69.30 72.70
ADS 160520C00135000 C 05/20/16 135.0 64.20 67.60
ADS 160520C00140000 C 05/20/16 140.0 59.20 62.50
ADS 160520C00145000 C 05/20/16 145.0 54.20 57.40
ADS 160520C00150000 C 05/20/16 150.0 49.30 52.50
ADS 160520C00155000 C 05/20/16 155.0 44.30 47.60
ADS 160520C00160000 C 05/20/16 160.0 39.40 42.40
ADS 160520C00165000 C 05/20/16 165.0 34.10 37.30
ADS 160520C00170000 C 05/20/16 170.0 29.10 32.40
ADS 160520C00175000 C 05/20/16 175.0 24.30 27.50
ADS 160520C00180000 C 05/20/16 180.0 20.10 22.70
ADS 160520C00185000 C 05/20/16 185.0 16.00 18.70
ADS 160520C00190000 C 05/20/16 190.0 11.80 14.60
ADS 160520C00195000 C 05/20/16 195.0 8.80 9.60
ADS 160520C00200000 C 05/20/16 200.0 5.80 6.20
ADS 160520C00210000 C 05/20/16 210.0 1.75 2.10
ADS 160520C00220000 C 05/20/16 220.0 0.30 0.55
ADS 160520C00230000 C 05/20/16 230.0 0.05 0.10
ADS 160520C00240000 C 05/20/16 240.0 0.00 0.35
ADS 160520C00250000 C 05/20/16 250.0 0.00 0.10
ADS 160520C00260000 C 05/20/16 260.0 0.00 0.10
ADS 160520C00270000 C 05/20/16 270.0 0.00 0.35
ADS 160520C00280000 C 05/20/16 280.0 0.00 0.35
ADS 160520C00290000 C 05/20/16 290.0 0.00 0.35
ADS 160520C00300000 C 05/20/16 300.0 0.00 0.35
ADS 160520C00310000 C 05/20/16 310.0 0.00 0.35
ADS 160520P00105000 P 05/20/16 105.0 0.00 0.35
ADS 160520P00110000 P 05/20/16 110.0 0.00 0.35
ADS 160520P00115000 P 05/20/16 115.0 0.00 0.35
ADS 160520P00120000 P 05/20/16 120.0 0.00 0.35
ADS 160520P00125000 P 05/20/16 125.0 0.00 0.35
ADS 160520P00130000 P 05/20/16 130.0 0.00 0.35
ADS 160520P00135000 P 05/20/16 135.0 0.00 0.35
ADS 160520P00140000 P 05/20/16 140.0 0.00 0.30
ADS 160520P00145000 P 05/20/16 145.0 0.00 0.35
ADS 160520P00150000 P 05/20/16 150.0 0.00 0.30
ADS 160520P00155000 P 05/20/16 155.0 0.00 0.35
ADS 160520P00160000 P 05/20/16 160.0 0.00 0.35
ADS 160520P00165000 P 05/20/16 165.0 0.00 0.40
ADS 160520P00170000 P 05/20/16 170.0 0.05 0.25
ADS 160520P00175000 P 05/20/16 175.0 0.25 0.50
ADS 160520P00180000 P 05/20/16 180.0 0.55 0.85
ADS 160520P00185000 P 05/20/16 185.0 1.00 1.25
ADS 160520P00190000 P 05/20/16 190.0 1.75 2.15
ADS 160520P00195000 P 05/20/16 195.0 2.90 3.30
ADS 160520P00200000 P 05/20/16 200.0 4.70 5.10
ADS 160520P00210000 P 05/20/16 210.0 10.30 11.90
ADS 160520P00220000 P 05/20/16 220.0 17.90 20.90
ADS 160520P00230000 P 05/20/16 230.0 27.60 30.60
ADS 160520P00240000 P 05/20/16 240.0 38.00 41.10
ADS 160520P00250000 P 05/20/16 250.0 47.90 51.10
ADS 160520P00260000 P 05/20/16 260.0 57.80 61.00
ADS 160520P00270000 P 05/20/16 270.0 67.80 71.00
ADS 160520P00280000 P 05/20/16 280.0 77.60 81.00
ADS 160520P00290000 P 05/20/16 290.0 87.30 91.20
ADS 160520P00300000 P 05/20/16 300.0 97.80 101.00
ADS 160520P00310000 P 05/20/16 310.0 107.50 111.10
ADS 160617C00115000 C 06/17/16 115.0 84.30 87.80
ADS 160617C00120000 C 06/17/16 120.0 79.20 83.10
ADS 160617C00125000 C 06/17/16 125.0 74.20 77.80
ADS 160617C00130000 C 06/17/16 130.0 69.40 73.00
ADS 160617C00135000 C 06/17/16 135.0 64.30 67.90
ADS 160617C00140000 C 06/17/16 140.0 59.30 62.80
ADS 160617C00145000 C 06/17/16 145.0 54.10 57.80
ADS 160617C00150000 C 06/17/16 150.0 49.60 53.00
ADS 160617C00155000 C 06/17/16 155.0 44.30 48.40
ADS 160617C00160000 C 06/17/16 160.0 39.80 43.40
ADS 160617C00165000 C 06/17/16 165.0 35.40 38.40
ADS 160617C00170000 C 06/17/16 170.0 30.40 33.50
ADS 160617C00175000 C 06/17/16 175.0 25.50 29.10
ADS 160617C00180000 C 06/17/16 180.0 22.00 24.90
ADS 160617C00185000 C 06/17/16 185.0 18.00 20.40
ADS 160617C00190000 C 06/17/16 190.0 14.90 15.70
ADS 160617C00195000 C 06/17/16 195.0 11.30 12.10
ADS 160617C00200000 C 06/17/16 200.0 8.40 9.10
ADS 160617C00210000 C 06/17/16 210.0 4.10 4.50
ADS 160617C00220000 C 06/17/16 220.0 1.60 1.95
ADS 160617C00230000 C 06/17/16 230.0 0.50 0.75
ADS 160617C00240000 C 06/17/16 240.0 0.10 0.20
ADS 160617C00250000 C 06/17/16 250.0 0.00 0.30
ADS 160617C00260000 C 06/17/16 260.0 0.00 0.35
ADS 160617C00270000 C 06/17/16 270.0 0.00 0.35
ADS 160617C00280000 C 06/17/16 280.0 0.00 0.35
ADS 160617C00290000 C 06/17/16 290.0 0.00 0.35
ADS 160617C00300000 C 06/17/16 300.0 0.00 0.35
ADS 160617C00310000 C 06/17/16 310.0 0.00 0.35
ADS 160617C00320000 C 06/17/16 320.0 0.00 0.35
ADS 160617C00330000 C 06/17/16 330.0 0.00 0.35
ADS 160617C00340000 C 06/17/16 340.0 0.00 0.35
ADS 160617C00350000 C 06/17/16 350.0 0.00 0.35
ADS 160617C00360000 C 06/17/16 360.0 0.00 0.35
ADS 160617C00370000 C 06/17/16 370.0 0.00 0.35
ADS 160617C00380000 C 06/17/16 380.0 0.00 0.35
ADS 160617C00390000 C 06/17/16 390.0 0.00 0.35
ADS 160617C00400000 C 06/17/16 400.0 0.00 0.35
ADS 160617C00410000 C 06/17/16 410.0 0.00 0.35
ADS 160617P00115000 P 06/17/16 115.0 0.00 0.35
ADS 160617P00120000 P 06/17/16 120.0 0.00 0.35
ADS 160617P00125000 P 06/17/16 125.0 0.00 0.35
ADS 160617P00130000 P 06/17/16 130.0 0.00 0.20
ADS 160617P00135000 P 06/17/16 135.0 0.00 0.30
ADS 160617P00140000 P 06/17/16 140.0 0.00 0.45
ADS 160617P00145000 P 06/17/16 145.0 0.05 0.35
ADS 160617P00150000 P 06/17/16 150.0 0.15 0.55
ADS 160617P00155000 P 06/17/16 155.0 0.25 0.55
ADS 160617P00160000 P 06/17/16 160.0 0.40 0.80
ADS 160617P00165000 P 06/17/16 165.0 0.60 1.00
ADS 160617P00170000 P 06/17/16 170.0 0.95 1.20
ADS 160617P00175000 P 06/17/16 175.0 0.70 1.60
ADS 160617P00180000 P 06/17/16 180.0 2.00 2.35
ADS 160617P00185000 P 06/17/16 185.0 2.80 3.10
ADS 160617P00190000 P 06/17/16 190.0 3.90 4.30
ADS 160617P00195000 P 06/17/16 195.0 5.40 5.90
ADS 160617P00200000 P 06/17/16 200.0 7.30 7.60
ADS 160617P00210000 P 06/17/16 210.0 12.80 13.50
ADS 160617P00220000 P 06/17/16 220.0 20.20 22.00
ADS 160617P00230000 P 06/17/16 230.0 28.60 31.30
ADS 160617P00240000 P 06/17/16 240.0 37.50 41.20
ADS 160617P00250000 P 06/17/16 250.0 47.60 51.20
ADS 160617P00260000 P 06/17/16 260.0 58.00 61.20
ADS 160617P00270000 P 06/17/16 270.0 67.30 71.20
ADS 160617P00280000 P 06/17/16 280.0 78.00 81.00
ADS 160617P00290000 P 06/17/16 290.0 88.00 91.00
ADS 160617P00300000 P 06/17/16 300.0 97.90 101.00
ADS 160617P00310000 P 06/17/16 310.0 107.20 110.90
ADS 160617P00320000 P 06/17/16 320.0 117.20 120.90
ADS 160617P00330000 P 06/17/16 330.0 127.20 130.90
ADS 160617P00340000 P 06/17/16 340.0 137.20 140.90
ADS 160617P00350000 P 06/17/16 350.0 147.50 151.20
ADS 160617P00360000 P 06/17/16 360.0 157.40 161.20
ADS 160617P00370000 P 06/17/16 370.0 167.50 171.20
ADS 160617P00380000 P 06/17/16 380.0 177.40 181.20
ADS 160617P00390000 P 06/17/16 390.0 187.40 191.20
ADS 160617P00400000 P 06/17/16 400.0 197.40 201.20
ADS 160617P00410000 P 06/17/16 410.0 207.40 211.20
ADS 160916C00115000 C 09/16/16 115.0 84.80 88.20
ADS 160916C00120000 C 09/16/16 120.0 79.90 83.40
ADS 160916C00125000 C 09/16/16 125.0 75.00 78.60
ADS 160916C00130000 C 09/16/16 130.0 70.20 73.80
ADS 160916C00135000 C 09/16/16 135.0 65.40 69.20
ADS 160916C00140000 C 09/16/16 140.0 61.00 64.20
ADS 160916C00145000 C 09/16/16 145.0 56.20 59.80
ADS 160916C00150000 C 09/16/16 150.0 51.50 55.00
ADS 160916C00155000 C 09/16/16 155.0 47.70 50.80
ADS 160916C00160000 C 09/16/16 160.0 43.20 46.00
ADS 160916C00165000 C 09/16/16 165.0 39.00 41.90
ADS 160916C00170000 C 09/16/16 170.0 34.90 37.80
ADS 160916C00175000 C 09/16/16 175.0 30.90 33.80
ADS 160916C00180000 C 09/16/16 180.0 27.70 28.80
ADS 160916C00185000 C 09/16/16 185.0 24.30 25.60
ADS 160916C00190000 C 09/16/16 190.0 20.90 21.80
ADS 160916C00195000 C 09/16/16 195.0 17.70 18.60
ADS 160916C00200000 C 09/16/16 200.0 14.90 15.90
ADS 160916C00210000 C 09/16/16 210.0 10.20 11.20
ADS 160916C00220000 C 09/16/16 220.0 6.70 7.60
ADS 160916C00230000 C 09/16/16 230.0 4.10 5.10
ADS 160916C00240000 C 09/16/16 240.0 2.45 3.60
ADS 160916C00250000 C 09/16/16 250.0 1.10 2.15
ADS 160916C00260000 C 09/16/16 260.0 0.40 1.40
ADS 160916C00270000 C 09/16/16 270.0 0.20 0.70
ADS 160916C00280000 C 09/16/16 280.0 0.20 0.50
ADS 160916C00290000 C 09/16/16 290.0 0.00 0.50
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 0.45
ADS 160916C00330000 C 09/16/16 330.0 0.00 0.45
ADS 160916C00340000 C 09/16/16 340.0 0.00 0.45
ADS 160916C00350000 C 09/16/16 350.0 0.00 0.40
ADS 160916C00360000 C 09/16/16 360.0 0.00 0.40
ADS 160916C00370000 C 09/16/16 370.0 0.00 0.40
ADS 160916C00380000 C 09/16/16 380.0 0.00 0.40
ADS 160916P00115000 P 09/16/16 115.0 0.35 0.85
ADS 160916P00120000 P 09/16/16 120.0 0.45 0.95
ADS 160916P00125000 P 09/16/16 125.0 0.55 1.05
ADS 160916P00130000 P 09/16/16 130.0 0.65 1.15
ADS 160916P00135000 P 09/16/16 135.0 0.80 1.30
ADS 160916P00140000 P 09/16/16 140.0 1.00 1.90
ADS 160916P00145000 P 09/16/16 145.0 1.35 2.20
ADS 160916P00150000 P 09/16/16 150.0 1.70 2.55
ADS 160916P00155000 P 09/16/16 155.0 2.10 2.95
ADS 160916P00160000 P 09/16/16 160.0 2.60 3.30
ADS 160916P00165000 P 09/16/16 165.0 3.10 4.00
ADS 160916P00170000 P 09/16/16 170.0 4.30 5.10
ADS 160916P00175000 P 09/16/16 175.0 5.30 6.00
ADS 160916P00180000 P 09/16/16 180.0 6.40 7.20
ADS 160916P00185000 P 09/16/16 185.0 7.90 8.60
ADS 160916P00190000 P 09/16/16 190.0 9.50 10.30
ADS 160916P00195000 P 09/16/16 195.0 11.40 12.10
ADS 160916P00200000 P 09/16/16 200.0 13.60 14.60
ADS 160916P00210000 P 09/16/16 210.0 18.80 19.90
ADS 160916P00220000 P 09/16/16 220.0 25.10 26.40
ADS 160916P00230000 P 09/16/16 230.0 31.30 34.10
ADS 160916P00240000 P 09/16/16 240.0 39.70 42.50
ADS 160916P00250000 P 09/16/16 250.0 48.70 52.00
ADS 160916P00260000 P 09/16/16 260.0 58.10 61.30
ADS 160916P00270000 P 09/16/16 270.0 67.30 71.30
ADS 160916P00280000 P 09/16/16 280.0 77.30 81.20
ADS 160916P00290000 P 09/16/16 290.0 87.10 91.20
ADS 160916P00300000 P 09/16/16 300.0 97.10 101.10
ADS 160916P00310000 P 09/16/16 310.0 107.10 111.10
ADS 160916P00320000 P 09/16/16 320.0 117.10 121.10
ADS 160916P00330000 P 09/16/16 330.0 127.20 131.10
ADS 160916P00340000 P 09/16/16 340.0 137.10 141.10
ADS 160916P00350000 P 09/16/16 350.0 147.10 151.20
ADS 160916P00360000 P 09/16/16 360.0 157.20 161.10
ADS 160916P00370000 P 09/16/16 370.0 167.10 171.20
ADS 160916P00380000 P 09/16/16 380.0 176.50 181.20
ADS 161216C00110000 C 12/16/16 110.0 90.50 94.10
ADS 161216C00115000 C 12/16/16 115.0 85.80 89.30
ADS 161216C00120000 C 12/16/16 120.0 81.00 85.00
ADS 161216C00125000 C 12/16/16 125.0 76.50 79.90
ADS 161216C00130000 C 12/16/16 130.0 71.70 75.30
ADS 161216C00135000 C 12/16/16 135.0 67.10 70.70
ADS 161216C00140000 C 12/16/16 140.0 62.80 66.30
ADS 161216C00145000 C 12/16/16 145.0 58.70 61.80
ADS 161216C00150000 C 12/16/16 150.0 54.50 57.50
ADS 161216C00155000 C 12/16/16 155.0 50.30 53.50
ADS 161216C00160000 C 12/16/16 160.0 46.00 49.20
ADS 161216C00165000 C 12/16/16 165.0 42.10 45.10
ADS 161216C00170000 C 12/16/16 170.0 38.40 41.20
ADS 161216C00175000 C 12/16/16 175.0 34.20 37.50
ADS 161216C00180000 C 12/16/16 180.0 31.90 34.00
ADS 161216C00185000 C 12/16/16 185.0 28.80 30.70
ADS 161216C00190000 C 12/16/16 190.0 25.60 26.60
ADS 161216C00195000 C 12/16/16 195.0 22.50 23.70
ADS 161216C00200000 C 12/16/16 200.0 19.70 21.00
ADS 161216C00210000 C 12/16/16 210.0 14.90 16.20
ADS 161216C00220000 C 12/16/16 220.0 11.00 12.20
ADS 161216C00230000 C 12/16/16 230.0 7.90 9.10
ADS 161216C00240000 C 12/16/16 240.0 5.60 6.30
ADS 161216C00250000 C 12/16/16 250.0 3.80 4.70
ADS 161216C00260000 C 12/16/16 260.0 2.15 3.60
ADS 161216C00270000 C 12/16/16 270.0 1.25 2.55
ADS 161216C00280000 C 12/16/16 280.0 0.65 1.95
ADS 161216C00290000 C 12/16/16 290.0 0.30 1.00
ADS 161216C00300000 C 12/16/16 300.0 0.10 0.70
ADS 161216C00310000 C 12/16/16 310.0 0.05 0.50
ADS 161216C00320000 C 12/16/16 320.0 0.00 0.50
ADS 161216P00110000 P 12/16/16 110.0 0.85 1.45
ADS 161216P00115000 P 12/16/16 115.0 1.10 1.60
ADS 161216P00120000 P 12/16/16 120.0 1.30 1.80
ADS 161216P00125000 P 12/16/16 125.0 1.55 2.05
ADS 161216P00130000 P 12/16/16 130.0 1.90 2.85
ADS 161216P00135000 P 12/16/16 135.0 2.20 2.80
ADS 161216P00140000 P 12/16/16 140.0 2.60 3.20
ADS 161216P00145000 P 12/16/16 145.0 3.00 3.80
ADS 161216P00150000 P 12/16/16 150.0 3.60 4.40
ADS 161216P00155000 P 12/16/16 155.0 4.10 5.20
ADS 161216P00160000 P 12/16/16 160.0 5.10 6.20
ADS 161216P00165000 P 12/16/16 165.0 6.40 7.00
ADS 161216P00170000 P 12/16/16 170.0 7.20 8.10
ADS 161216P00175000 P 12/16/16 175.0 8.80 9.40
ADS 161216P00180000 P 12/16/16 180.0 9.80 10.90
ADS 161216P00185000 P 12/16/16 185.0 11.90 12.60
ADS 161216P00190000 P 12/16/16 190.0 13.70 14.70
ADS 161216P00195000 P 12/16/16 195.0 15.70 16.50
ADS 161216P00200000 P 12/16/16 200.0 18.10 18.90
ADS 161216P00210000 P 12/16/16 210.0 23.30 24.20
ADS 161216P00220000 P 12/16/16 220.0 29.30 30.40
ADS 161216P00230000 P 12/16/16 230.0 36.00 37.00
ADS 161216P00240000 P 12/16/16 240.0 42.20 45.40
ADS 161216P00250000 P 12/16/16 250.0 50.60 53.70
ADS 161216P00260000 P 12/16/16 260.0 59.40 62.10
ADS 161216P00270000 P 12/16/16 270.0 68.50 72.10
ADS 161216P00280000 P 12/16/16 280.0 77.90 81.50
ADS 161216P00290000 P 12/16/16 290.0 87.10 91.30
ADS 161216P00300000 P 12/16/16 300.0 97.10 101.00
ADS 161216P00310000 P 12/16/16 310.0 107.20 111.10
ADS 161216P00320000 P 12/16/16 320.0 117.40 120.90

OPRA data is delayed 15 minutes.