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 (2015-05-29)Premium Content

Alliance Data Systems (ADS)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150821C00150000 C 08/21/15 150.0 116.00 119.10
ADS 150821C00155000 C 08/21/15 155.0 111.00 114.10
ADS 150821C00160000 C 08/21/15 160.0 105.60 109.50
ADS 150821C00165000 C 08/21/15 165.0 101.00 104.10
ADS 150821C00170000 C 08/21/15 170.0 95.80 99.10
ADS 150821C00175000 C 08/21/15 175.0 91.00 94.10
ADS 150821C00180000 C 08/21/15 180.0 85.80 89.10
ADS 150821C00185000 C 08/21/15 185.0 81.00 84.10
ADS 150821C00190000 C 08/21/15 190.0 76.00 79.10
ADS 150821C00195000 C 08/21/15 195.0 71.00 74.10
ADS 150821C00200000 C 08/21/15 200.0 66.00 69.50
ADS 150821C00210000 C 08/21/15 210.0 55.80 59.20
ADS 150821C00220000 C 08/21/15 220.0 46.10 49.20
ADS 150821C00230000 C 08/21/15 230.0 36.30 39.40
ADS 150821C00240000 C 08/21/15 240.0 26.60 29.90
ADS 150821C00250000 C 08/21/15 250.0 17.50 20.70
ADS 150821C00260000 C 08/21/15 260.0 10.40 11.30
ADS 150821C00270000 C 08/21/15 270.0 5.10 5.50
ADS 150821C00280000 C 08/21/15 280.0 1.90 2.15
ADS 150821C00290000 C 08/21/15 290.0 0.55 0.80
ADS 150821C00300000 C 08/21/15 300.0 0.05 0.35
ADS 150821C00310000 C 08/21/15 310.0 0.00 0.20
ADS 150821C00320000 C 08/21/15 320.0 0.00 0.15
ADS 150821C00330000 C 08/21/15 330.0 0.00 0.20
ADS 150821C00340000 C 08/21/15 340.0 0.00 0.20
ADS 150821C00350000 C 08/21/15 350.0 0.00 0.20
ADS 150821C00360000 C 08/21/15 360.0 0.00 0.20
ADS 150821C00370000 C 08/21/15 370.0 0.00 0.20
ADS 150821C00380000 C 08/21/15 380.0 0.00 0.20
ADS 150821C00390000 C 08/21/15 390.0 0.00 0.20
ADS 150821C00400000 C 08/21/15 400.0 0.00 0.20
ADS 150821C00410000 C 08/21/15 410.0 0.00 0.20
ADS 150821C00420000 C 08/21/15 420.0 0.00 0.20
ADS 150821C00430000 C 08/21/15 430.0 0.00 0.20
ADS 150821C00440000 C 08/21/15 440.0 0.00 0.20
ADS 150821C00450000 C 08/21/15 450.0 0.00 0.20
ADS 150821P00150000 P 08/21/15 150.0 0.00 0.20
ADS 150821P00155000 P 08/21/15 155.0 0.00 0.20
ADS 150821P00160000 P 08/21/15 160.0 0.00 0.20
ADS 150821P00165000 P 08/21/15 165.0 0.00 0.20
ADS 150821P00170000 P 08/21/15 170.0 0.00 0.20
ADS 150821P00175000 P 08/21/15 175.0 0.00 0.20
ADS 150821P00180000 P 08/21/15 180.0 0.00 0.20
ADS 150821P00185000 P 08/21/15 185.0 0.00 0.20
ADS 150821P00190000 P 08/21/15 190.0 0.00 0.20
ADS 150821P00195000 P 08/21/15 195.0 0.00 0.20
ADS 150821P00200000 P 08/21/15 200.0 0.00 0.20
ADS 150821P00210000 P 08/21/15 210.0 0.00 0.30
ADS 150821P00220000 P 08/21/15 220.0 0.00 0.30
ADS 150821P00230000 P 08/21/15 230.0 0.05 0.50
ADS 150821P00240000 P 08/21/15 240.0 0.30 1.05
ADS 150821P00250000 P 08/21/15 250.0 1.15 1.75
ADS 150821P00260000 P 08/21/15 260.0 3.50 3.80
ADS 150821P00270000 P 08/21/15 270.0 7.60 8.10
ADS 150821P00280000 P 08/21/15 280.0 13.70 15.60
ADS 150821P00290000 P 08/21/15 290.0 21.50 24.80
ADS 150821P00300000 P 08/21/15 300.0 31.30 34.20
ADS 150821P00310000 P 08/21/15 310.0 41.00 44.10
ADS 150821P00320000 P 08/21/15 320.0 51.10 54.10
ADS 150821P00330000 P 08/21/15 330.0 60.90 64.10
ADS 150821P00340000 P 08/21/15 340.0 70.90 74.10
ADS 150821P00350000 P 08/21/15 350.0 81.10 84.00
ADS 150821P00360000 P 08/21/15 360.0 91.00 94.10
ADS 150821P00370000 P 08/21/15 370.0 100.90 104.10
ADS 150821P00380000 P 08/21/15 380.0 111.00 114.10
ADS 150821P00390000 P 08/21/15 390.0 120.60 124.40
ADS 150821P00400000 P 08/21/15 400.0 131.00 134.20
ADS 150821P00410000 P 08/21/15 410.0 140.90 144.40
ADS 150821P00420000 P 08/21/15 420.0 150.90 154.40
ADS 150821P00430000 P 08/21/15 430.0 161.00 164.10
ADS 150821P00440000 P 08/21/15 440.0 170.60 174.40
ADS 150821P00450000 P 08/21/15 450.0 180.60 184.40
ADS 150918C00160000 C 09/18/15 160.0 105.80 109.20
ADS 150918C00165000 C 09/18/15 165.0 101.10 104.00
ADS 150918C00170000 C 09/18/15 170.0 96.10 99.20
ADS 150918C00175000 C 09/18/15 175.0 90.80 94.00
ADS 150918C00180000 C 09/18/15 180.0 85.60 89.30
ADS 150918C00185000 C 09/18/15 185.0 80.90 84.30
ADS 150918C00190000 C 09/18/15 190.0 76.00 79.30
ADS 150918C00195000 C 09/18/15 195.0 71.20 74.30
ADS 150918C00200000 C 09/18/15 200.0 66.10 69.40
ADS 150918C00210000 C 09/18/15 210.0 56.20 59.60
ADS 150918C00220000 C 09/18/15 220.0 46.70 49.90
ADS 150918C00230000 C 09/18/15 230.0 37.10 40.40
ADS 150918C00240000 C 09/18/15 240.0 28.50 31.30
ADS 150918C00250000 C 09/18/15 250.0 19.80 22.20
ADS 150918C00260000 C 09/18/15 260.0 13.00 14.00
ADS 150918C00270000 C 09/18/15 270.0 7.60 8.30
ADS 150918C00280000 C 09/18/15 280.0 3.80 4.40
ADS 150918C00290000 C 09/18/15 290.0 1.70 2.35
ADS 150918C00300000 C 09/18/15 300.0 0.75 1.25
ADS 150918C00310000 C 09/18/15 310.0 0.30 0.65
ADS 150918C00320000 C 09/18/15 320.0 0.00 0.35
ADS 150918C00330000 C 09/18/15 330.0 0.00 0.25
ADS 150918C00340000 C 09/18/15 340.0 0.00 0.25
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 0.25
ADS 150918P00180000 P 09/18/15 180.0 0.00 0.25
ADS 150918P00185000 P 09/18/15 185.0 0.00 0.30
ADS 150918P00190000 P 09/18/15 190.0 0.00 0.35
ADS 150918P00195000 P 09/18/15 195.0 0.00 0.45
ADS 150918P00200000 P 09/18/15 200.0 0.00 0.50
ADS 150918P00210000 P 09/18/15 210.0 0.10 0.75
ADS 150918P00220000 P 09/18/15 220.0 0.30 0.90
ADS 150918P00230000 P 09/18/15 230.0 0.70 1.35
ADS 150918P00240000 P 09/18/15 240.0 1.80 2.35
ADS 150918P00250000 P 09/18/15 250.0 2.75 3.70
ADS 150918P00260000 P 09/18/15 260.0 6.10 6.40
ADS 150918P00270000 P 09/18/15 270.0 10.20 10.80
ADS 150918P00280000 P 09/18/15 280.0 15.50 17.10
ADS 150918P00290000 P 09/18/15 290.0 22.90 25.90
ADS 150918P00300000 P 09/18/15 300.0 31.80 34.90
ADS 150918P00310000 P 09/18/15 310.0 41.30 44.40
ADS 150918P00320000 P 09/18/15 320.0 51.20 54.10
ADS 150918P00330000 P 09/18/15 330.0 61.10 64.00
ADS 150918P00340000 P 09/18/15 340.0 70.90 74.70
ADS 150918P00350000 P 09/18/15 350.0 80.90 84.10
ADS 150918P00360000 P 09/18/15 360.0 90.90 94.10
ADS 150918P00370000 P 09/18/15 370.0 100.90 104.10
ADS 150918P00380000 P 09/18/15 380.0 110.90 114.50
ADS 150918P00390000 P 09/18/15 390.0 120.90 124.20
ADS 150918P00400000 P 09/18/15 400.0 130.90 134.20
ADS 151120C00200000 C 11/20/15 200.0 66.80 71.20
ADS 151120C00210000 C 11/20/15 210.0 57.20 61.70
ADS 151120C00220000 C 11/20/15 220.0 48.00 52.50
ADS 151120C00230000 C 11/20/15 230.0 39.10 43.50
ADS 151120C00240000 C 11/20/15 240.0 31.50 35.00
ADS 151120C00250000 C 11/20/15 250.0 24.00 26.70
ADS 151120C00260000 C 11/20/15 260.0 17.60 20.00
ADS 151120C00270000 C 11/20/15 270.0 12.20 14.40
ADS 151120C00280000 C 11/20/15 280.0 7.90 10.00
ADS 151120C00290000 C 11/20/15 290.0 4.90 6.50
ADS 151120C00300000 C 11/20/15 300.0 2.85 4.30
ADS 151120P00200000 P 11/20/15 200.0 0.75 1.65
ADS 151120P00210000 P 11/20/15 210.0 1.15 2.20
ADS 151120P00220000 P 11/20/15 220.0 1.55 2.70
ADS 151120P00230000 P 11/20/15 230.0 2.60 3.90
ADS 151120P00240000 P 11/20/15 240.0 4.20 5.70
ADS 151120P00250000 P 11/20/15 250.0 6.60 8.20
ADS 151120P00260000 P 11/20/15 260.0 9.90 11.80
ADS 151120P00270000 P 11/20/15 270.0 14.20 16.40
ADS 151120P00280000 P 11/20/15 280.0 19.60 22.10
ADS 151120P00290000 P 11/20/15 290.0 26.40 29.10
ADS 151120P00300000 P 11/20/15 300.0 34.10 37.00
ADS 151218C00150000 C 12/18/15 150.0 116.20 119.80
ADS 151218C00155000 C 12/18/15 155.0 111.00 114.60
ADS 151218C00160000 C 12/18/15 160.0 106.10 109.90
ADS 151218C00165000 C 12/18/15 165.0 101.40 105.00
ADS 151218C00170000 C 12/18/15 170.0 96.30 99.90
ADS 151218C00175000 C 12/18/15 175.0 91.30 95.20
ADS 151218C00180000 C 12/18/15 180.0 86.50 90.20
ADS 151218C00185000 C 12/18/15 185.0 81.70 85.50
ADS 151218C00190000 C 12/18/15 190.0 77.10 80.50
ADS 151218C00195000 C 12/18/15 195.0 72.00 75.90
ADS 151218C00200000 C 12/18/15 200.0 67.90 71.10
ADS 151218C00210000 C 12/18/15 210.0 58.60 61.60
ADS 151218C00220000 C 12/18/15 220.0 49.60 52.50
ADS 151218C00230000 C 12/18/15 230.0 40.80 43.90
ADS 151218C00240000 C 12/18/15 240.0 33.10 35.60
ADS 151218C00250000 C 12/18/15 250.0 25.70 28.10
ADS 151218C00260000 C 12/18/15 260.0 19.30 21.20
ADS 151218C00270000 C 12/18/15 270.0 13.80 15.70
ADS 151218C00280000 C 12/18/15 280.0 9.70 11.20
ADS 151218C00290000 C 12/18/15 290.0 6.40 7.70
ADS 151218C00300000 C 12/18/15 300.0 4.00 5.20
ADS 151218C00310000 C 12/18/15 310.0 2.50 3.40
ADS 151218C00320000 C 12/18/15 320.0 1.35 2.25
ADS 151218C00330000 C 12/18/15 330.0 0.65 1.45
ADS 151218C00340000 C 12/18/15 340.0 0.20 0.95
ADS 151218C00350000 C 12/18/15 350.0 0.05 0.65
ADS 151218C00360000 C 12/18/15 360.0 0.00 0.45
ADS 151218C00370000 C 12/18/15 370.0 0.00 0.35
ADS 151218C00380000 C 12/18/15 380.0 0.00 0.30
ADS 151218C00390000 C 12/18/15 390.0 0.00 0.25
ADS 151218C00400000 C 12/18/15 400.0 0.00 0.25
ADS 151218C00410000 C 12/18/15 410.0 0.00 0.20
ADS 151218C00420000 C 12/18/15 420.0 0.00 0.20
ADS 151218C00430000 C 12/18/15 430.0 0.00 0.20
ADS 151218C00440000 C 12/18/15 440.0 0.00 0.20
ADS 151218C00450000 C 12/18/15 450.0 0.00 0.20
ADS 151218P00150000 P 12/18/15 150.0 0.00 0.50
ADS 151218P00155000 P 12/18/15 155.0 0.00 0.65
ADS 151218P00160000 P 12/18/15 160.0 0.05 0.75
ADS 151218P00165000 P 12/18/15 165.0 0.20 0.85
ADS 151218P00170000 P 12/18/15 170.0 0.25 1.00
ADS 151218P00175000 P 12/18/15 175.0 0.35 1.15
ADS 151218P00180000 P 12/18/15 180.0 0.45 1.30
ADS 151218P00185000 P 12/18/15 185.0 0.35 1.45
ADS 151218P00190000 P 12/18/15 190.0 0.70 1.65
ADS 151218P00195000 P 12/18/15 195.0 0.85 1.85
ADS 151218P00200000 P 12/18/15 200.0 1.05 2.10
ADS 151218P00210000 P 12/18/15 210.0 1.35 2.75
ADS 151218P00220000 P 12/18/15 220.0 2.15 3.60
ADS 151218P00230000 P 12/18/15 230.0 3.40 4.80
ADS 151218P00240000 P 12/18/15 240.0 5.20 6.60
ADS 151218P00250000 P 12/18/15 250.0 7.70 9.50
ADS 151218P00260000 P 12/18/15 260.0 11.10 12.90
ADS 151218P00270000 P 12/18/15 270.0 15.50 17.50
ADS 151218P00280000 P 12/18/15 280.0 21.00 23.10
ADS 151218P00290000 P 12/18/15 290.0 27.30 30.00
ADS 151218P00300000 P 12/18/15 300.0 35.00 37.60
ADS 151218P00310000 P 12/18/15 310.0 43.10 46.40
ADS 151218P00320000 P 12/18/15 320.0 52.20 55.30
ADS 151218P00330000 P 12/18/15 330.0 61.50 64.60
ADS 151218P00340000 P 12/18/15 340.0 71.20 74.80
ADS 151218P00350000 P 12/18/15 350.0 81.10 84.10
ADS 151218P00360000 P 12/18/15 360.0 90.80 94.20
ADS 151218P00370000 P 12/18/15 370.0 100.80 104.30
ADS 151218P00380000 P 12/18/15 380.0 111.00 114.10
ADS 151218P00390000 P 12/18/15 390.0 120.80 124.40
ADS 151218P00400000 P 12/18/15 400.0 131.00 134.10
ADS 151218P00410000 P 12/18/15 410.0 141.00 144.10
ADS 151218P00420000 P 12/18/15 420.0 150.90 154.20
ADS 151218P00430000 P 12/18/15 430.0 160.90 164.00
ADS 151218P00440000 P 12/18/15 440.0 171.00 174.10
ADS 151218P00450000 P 12/18/15 450.0 181.00 184.10
ADS 160318C00155000 C 03/18/16 155.0 111.80 115.50
ADS 160318C00160000 C 03/18/16 160.0 107.00 110.60
ADS 160318C00165000 C 03/18/16 165.0 102.10 105.80
ADS 160318C00170000 C 03/18/16 170.0 97.30 101.00
ADS 160318C00175000 C 03/18/16 175.0 92.50 96.20
ADS 160318C00180000 C 03/18/16 180.0 87.80 91.40
ADS 160318C00185000 C 03/18/16 185.0 83.50 86.70
ADS 160318C00190000 C 03/18/16 190.0 78.70 82.00
ADS 160318C00195000 C 03/18/16 195.0 74.10 77.40
ADS 160318C00200000 C 03/18/16 200.0 69.40 72.80
ADS 160318C00210000 C 03/18/16 210.0 60.80 63.60
ADS 160318C00220000 C 03/18/16 220.0 52.20 55.10
ADS 160318C00230000 C 03/18/16 230.0 43.90 46.90
ADS 160318C00240000 C 03/18/16 240.0 36.60 39.20
ADS 160318C00250000 C 03/18/16 250.0 29.50 32.10
ADS 160318C00260000 C 03/18/16 260.0 23.30 25.90
ADS 160318C00270000 C 03/18/16 270.0 18.20 20.30
ADS 160318C00280000 C 03/18/16 280.0 13.60 15.70
ADS 160318C00290000 C 03/18/16 290.0 10.30 12.00
ADS 160318C00300000 C 03/18/16 300.0 7.40 9.00
ADS 160318C00310000 C 03/18/16 310.0 5.30 6.50
ADS 160318C00320000 C 03/18/16 320.0 3.40 4.80
ADS 160318C00330000 C 03/18/16 330.0 2.25 3.40
ADS 160318C00340000 C 03/18/16 340.0 1.55 2.50
ADS 160318C00350000 C 03/18/16 350.0 0.70 1.80
ADS 160318C00360000 C 03/18/16 360.0 0.35 1.35
ADS 160318C00370000 C 03/18/16 370.0 0.20 0.95
ADS 160318C00380000 C 03/18/16 380.0 0.25 0.75
ADS 160318C00390000 C 03/18/16 390.0 0.05 0.55
ADS 160318C00400000 C 03/18/16 400.0 0.00 0.45
ADS 160318C00410000 C 03/18/16 410.0 0.00 0.35
ADS 160318C00420000 C 03/18/16 420.0 0.00 0.30
ADS 160318C00430000 C 03/18/16 430.0 0.00 0.30
ADS 160318C00440000 C 03/18/16 440.0 0.00 0.25
ADS 160318C00450000 C 03/18/16 450.0 0.00 0.25
ADS 160318P00155000 P 03/18/16 155.0 0.45 1.30
ADS 160318P00160000 P 03/18/16 160.0 0.55 1.45
ADS 160318P00165000 P 03/18/16 165.0 0.50 1.65
ADS 160318P00170000 P 03/18/16 170.0 0.60 1.85
ADS 160318P00175000 P 03/18/16 175.0 0.75 1.45
ADS 160318P00180000 P 03/18/16 180.0 0.90 2.30
ADS 160318P00185000 P 03/18/16 185.0 1.10 2.55
ADS 160318P00190000 P 03/18/16 190.0 1.35 2.85
ADS 160318P00195000 P 03/18/16 195.0 1.65 3.20
ADS 160318P00200000 P 03/18/16 200.0 2.05 3.60
ADS 160318P00210000 P 03/18/16 210.0 2.95 4.60
ADS 160318P00220000 P 03/18/16 220.0 4.30 5.40
ADS 160318P00230000 P 03/18/16 230.0 6.00 7.60
ADS 160318P00240000 P 03/18/16 240.0 8.30 10.00
ADS 160318P00250000 P 03/18/16 250.0 11.20 12.90
ADS 160318P00260000 P 03/18/16 260.0 14.90 16.80
ADS 160318P00270000 P 03/18/16 270.0 19.50 21.60
ADS 160318P00280000 P 03/18/16 280.0 24.80 27.10
ADS 160318P00290000 P 03/18/16 290.0 31.00 33.40
ADS 160318P00300000 P 03/18/16 300.0 38.00 40.50
ADS 160318P00310000 P 03/18/16 310.0 45.60 49.00
ADS 160318P00320000 P 03/18/16 320.0 54.10 57.10
ADS 160318P00330000 P 03/18/16 330.0 62.80 65.90
ADS 160318P00340000 P 03/18/16 340.0 72.10 75.20
ADS 160318P00350000 P 03/18/16 350.0 81.60 84.70
ADS 160318P00360000 P 03/18/16 360.0 91.10 94.30
ADS 160318P00370000 P 03/18/16 370.0 101.00 104.80
ADS 160318P00380000 P 03/18/16 380.0 111.00 114.50
ADS 160318P00390000 P 03/18/16 390.0 120.90 124.10
ADS 160318P00400000 P 03/18/16 400.0 130.90 134.50
ADS 160318P00410000 P 03/18/16 410.0 140.80 144.30
ADS 160318P00420000 P 03/18/16 420.0 150.80 154.60
ADS 160318P00430000 P 03/18/16 430.0 160.80 164.10
ADS 160318P00440000 P 03/18/16 440.0 170.90 174.10
ADS 160318P00450000 P 03/18/16 450.0 180.80 184.10

OPRA data is delayed 15 minutes.