Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Alliance Data Systems (ADS)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 180615C00145000 C Jun 15, 2018 145.0 67.50 71.60
ADS 180615C00150000 C Jun 15, 2018 150.0 62.60 66.80
ADS 180615C00155000 C Jun 15, 2018 155.0 57.60 61.70
ADS 180615C00160000 C Jun 15, 2018 160.0 52.60 56.70
ADS 180615C00165000 C Jun 15, 2018 165.0 47.60 51.90
ADS 180615C00170000 C Jun 15, 2018 170.0 42.70 46.90
ADS 180615C00175000 C Jun 15, 2018 175.0 37.80 40.80
ADS 180615C00180000 C Jun 15, 2018 180.0 32.90 35.90
ADS 180615C00185000 C Jun 15, 2018 185.0 28.00 31.10
ADS 180615C00190000 C Jun 15, 2018 190.0 23.30 26.00
ADS 180615C00195000 C Jun 15, 2018 195.0 18.30 21.00
ADS 180615C00200000 C Jun 15, 2018 200.0 15.50 16.20
ADS 180615C00210000 C Jun 15, 2018 210.0 7.40 7.90
ADS 180615C00220000 C Jun 15, 2018 220.0 2.15 2.40
ADS 180615C00230000 C Jun 15, 2018 230.0 0.30 0.45
ADS 180615C00240000 C Jun 15, 2018 240.0 0.00 0.15
ADS 180615C00250000 C Jun 15, 2018 250.0 0.00 0.15
ADS 180615C00260000 C Jun 15, 2018 260.0 0.00 0.20
ADS 180615C00270000 C Jun 15, 2018 270.0 0.00 0.10
ADS 180615C00280000 C Jun 15, 2018 280.0 0.00 0.20
ADS 180615C00290000 C Jun 15, 2018 290.0 0.00 0.20
ADS 180615C00300000 C Jun 15, 2018 300.0 0.00 0.20
ADS 180615C00310000 C Jun 15, 2018 310.0 0.00 0.20
ADS 180615C00320000 C Jun 15, 2018 320.0 0.00 0.15
ADS 180615C00330000 C Jun 15, 2018 330.0 0.00 0.20
ADS 180615C00340000 C Jun 15, 2018 340.0 0.00 0.20
ADS 180615P00145000 P Jun 15, 2018 145.0 0.00 0.25
ADS 180615P00150000 P Jun 15, 2018 150.0 0.00 0.15
ADS 180615P00155000 P Jun 15, 2018 155.0 0.00 0.25
ADS 180615P00160000 P Jun 15, 2018 160.0 0.00 0.25
ADS 180615P00165000 P Jun 15, 2018 165.0 0.00 0.20
ADS 180615P00170000 P Jun 15, 2018 170.0 0.00 0.30
ADS 180615P00175000 P Jun 15, 2018 175.0 0.00 0.15
ADS 180615P00180000 P Jun 15, 2018 180.0 0.10 0.20
ADS 180615P00185000 P Jun 15, 2018 185.0 0.20 0.30
ADS 180615P00190000 P Jun 15, 2018 190.0 0.30 0.40
ADS 180615P00195000 P Jun 15, 2018 195.0 0.45 0.65
ADS 180615P00200000 P Jun 15, 2018 200.0 0.80 1.00
ADS 180615P00210000 P Jun 15, 2018 210.0 2.50 2.70
ADS 180615P00220000 P Jun 15, 2018 220.0 7.00 8.10
ADS 180615P00230000 P Jun 15, 2018 230.0 13.40 17.70
ADS 180615P00240000 P Jun 15, 2018 240.0 23.40 27.80
ADS 180615P00250000 P Jun 15, 2018 250.0 33.40 37.80
ADS 180615P00260000 P Jun 15, 2018 260.0 43.50 47.80
ADS 180615P00270000 P Jun 15, 2018 270.0 53.40 57.90
ADS 180615P00280000 P Jun 15, 2018 280.0 63.30 67.70
ADS 180615P00290000 P Jun 15, 2018 290.0 73.60 77.80
ADS 180615P00300000 P Jun 15, 2018 300.0 83.40 87.70
ADS 180615P00310000 P Jun 15, 2018 310.0 93.70 97.70
ADS 180615P00320000 P Jun 15, 2018 320.0 103.60 107.80
ADS 180615P00330000 P Jun 15, 2018 330.0 113.60 117.80
ADS 180615P00340000 P Jun 15, 2018 340.0 124.40 127.70
ADS 180720C00145000 C Jul 20, 2018 145.0 68.10 71.80
ADS 180720C00150000 C Jul 20, 2018 150.0 63.10 66.30
ADS 180720C00155000 C Jul 20, 2018 155.0 58.30 62.20
ADS 180720C00160000 C Jul 20, 2018 160.0 53.50 57.40
ADS 180720C00165000 C Jul 20, 2018 165.0 48.70 52.50
ADS 180720C00170000 C Jul 20, 2018 170.0 43.60 47.20
ADS 180720C00175000 C Jul 20, 2018 175.0 39.40 42.50
ADS 180720C00180000 C Jul 20, 2018 180.0 34.10 37.70
ADS 180720C00185000 C Jul 20, 2018 185.0 30.90 32.40
ADS 180720C00190000 C Jul 20, 2018 190.0 26.00 28.40
ADS 180720C00195000 C Jul 20, 2018 195.0 21.70 23.90
ADS 180720C00200000 C Jul 20, 2018 200.0 19.00 19.60
ADS 180720C00210000 C Jul 20, 2018 210.0 11.60 13.50
ADS 180720C00220000 C Jul 20, 2018 220.0 6.50 6.80
ADS 180720C00230000 C Jul 20, 2018 230.0 2.85 3.40
ADS 180720C00240000 C Jul 20, 2018 240.0 1.25 1.50
ADS 180720C00250000 C Jul 20, 2018 250.0 0.45 0.70
ADS 180720C00260000 C Jul 20, 2018 260.0 0.15 0.60
ADS 180720C00270000 C Jul 20, 2018 270.0 0.00 0.75
ADS 180720C00280000 C Jul 20, 2018 280.0 0.00 0.70
ADS 180720C00290000 C Jul 20, 2018 290.0 0.00 0.75
ADS 180720C00300000 C Jul 20, 2018 300.0 0.00 0.85
ADS 180720C00310000 C Jul 20, 2018 310.0 0.00 0.55
ADS 180720P00145000 P Jul 20, 2018 145.0 0.25 0.40
ADS 180720P00150000 P Jul 20, 2018 150.0 0.35 0.45
ADS 180720P00155000 P Jul 20, 2018 155.0 0.40 0.55
ADS 180720P00160000 P Jul 20, 2018 160.0 0.50 0.65
ADS 180720P00165000 P Jul 20, 2018 165.0 0.60 0.75
ADS 180720P00170000 P Jul 20, 2018 170.0 0.70 0.90
ADS 180720P00175000 P Jul 20, 2018 175.0 0.65 1.10
ADS 180720P00180000 P Jul 20, 2018 180.0 1.15 1.35
ADS 180720P00185000 P Jul 20, 2018 185.0 1.50 2.10
ADS 180720P00190000 P Jul 20, 2018 190.0 1.95 2.35
ADS 180720P00195000 P Jul 20, 2018 195.0 2.65 2.90
ADS 180720P00200000 P Jul 20, 2018 200.0 3.40 3.80
ADS 180720P00210000 P Jul 20, 2018 210.0 6.00 6.60
ADS 180720P00220000 P Jul 20, 2018 220.0 9.90 11.90
ADS 180720P00230000 P Jul 20, 2018 230.0 16.50 18.30
ADS 180720P00240000 P Jul 20, 2018 240.0 24.90 26.60
ADS 180720P00250000 P Jul 20, 2018 250.0 33.50 37.80
ADS 180720P00260000 P Jul 20, 2018 260.0 43.30 47.80
ADS 180720P00270000 P Jul 20, 2018 270.0 53.60 57.80
ADS 180720P00280000 P Jul 20, 2018 280.0 63.50 67.70
ADS 180720P00290000 P Jul 20, 2018 290.0 73.50 77.80
ADS 180720P00300000 P Jul 20, 2018 300.0 83.60 87.70
ADS 180720P00310000 P Jul 20, 2018 310.0 93.70 97.80
ADS 180921C00140000 C Sep 21, 2018 140.0 73.50 77.80
ADS 180921C00145000 C Sep 21, 2018 145.0 68.50 73.10
ADS 180921C00150000 C Sep 21, 2018 150.0 64.00 68.60
ADS 180921C00155000 C Sep 21, 2018 155.0 59.30 63.20
ADS 180921C00160000 C Sep 21, 2018 160.0 54.60 58.00
ADS 180921C00165000 C Sep 21, 2018 165.0 49.70 52.90
ADS 180921C00170000 C Sep 21, 2018 170.0 45.10 48.90
ADS 180921C00175000 C Sep 21, 2018 175.0 42.30 43.40
ADS 180921C00180000 C Sep 21, 2018 180.0 37.50 39.30
ADS 180921C00185000 C Sep 21, 2018 185.0 33.60 35.30
ADS 180921C00190000 C Sep 21, 2018 190.0 29.10 30.70
ADS 180921C00195000 C Sep 21, 2018 195.0 25.70 27.10
ADS 180921C00200000 C Sep 21, 2018 200.0 21.90 23.70
ADS 180921C00210000 C Sep 21, 2018 210.0 15.80 16.60
ADS 180921C00220000 C Sep 21, 2018 220.0 10.20 11.50
ADS 180921C00230000 C Sep 21, 2018 230.0 6.30 7.40
ADS 180921C00240000 C Sep 21, 2018 240.0 3.70 4.40
ADS 180921C00250000 C Sep 21, 2018 250.0 2.00 2.55
ADS 180921C00260000 C Sep 21, 2018 260.0 1.10 1.55
ADS 180921C00270000 C Sep 21, 2018 270.0 0.55 0.90
ADS 180921C00280000 C Sep 21, 2018 280.0 0.25 0.65
ADS 180921C00290000 C Sep 21, 2018 290.0 0.00 0.40
ADS 180921C00300000 C Sep 21, 2018 300.0 0.00 0.25
ADS 180921C00310000 C Sep 21, 2018 310.0 0.00 0.50
ADS 180921C00320000 C Sep 21, 2018 320.0 0.00 0.40
ADS 180921C00330000 C Sep 21, 2018 330.0 0.00 0.25
ADS 180921C00340000 C Sep 21, 2018 340.0 0.00 0.35
ADS 180921C00350000 C Sep 21, 2018 350.0 0.00 0.30
ADS 180921C00360000 C Sep 21, 2018 360.0 0.00 0.30
ADS 180921C00370000 C Sep 21, 2018 370.0 0.00 0.25
ADS 180921C00380000 C Sep 21, 2018 380.0 0.00 0.35
ADS 180921P00140000 P Sep 21, 2018 140.0 0.40 0.90
ADS 180921P00145000 P Sep 21, 2018 145.0 0.70 1.00
ADS 180921P00150000 P Sep 21, 2018 150.0 0.40 1.20
ADS 180921P00155000 P Sep 21, 2018 155.0 1.00 1.35
ADS 180921P00160000 P Sep 21, 2018 160.0 1.10 1.60
ADS 180921P00165000 P Sep 21, 2018 165.0 1.55 2.05
ADS 180921P00170000 P Sep 21, 2018 170.0 1.85 2.20
ADS 180921P00175000 P Sep 21, 2018 175.0 2.15 2.65
ADS 180921P00180000 P Sep 21, 2018 180.0 2.70 3.10
ADS 180921P00185000 P Sep 21, 2018 185.0 3.50 4.20
ADS 180921P00190000 P Sep 21, 2018 190.0 4.30 5.10
ADS 180921P00195000 P Sep 21, 2018 195.0 5.30 6.00
ADS 180921P00200000 P Sep 21, 2018 200.0 6.60 7.30
ADS 180921P00210000 P Sep 21, 2018 210.0 10.00 11.00
ADS 180921P00220000 P Sep 21, 2018 220.0 13.60 15.70
ADS 180921P00230000 P Sep 21, 2018 230.0 20.40 21.80
ADS 180921P00240000 P Sep 21, 2018 240.0 27.80 29.40
ADS 180921P00250000 P Sep 21, 2018 250.0 35.40 37.90
ADS 180921P00260000 P Sep 21, 2018 260.0 43.40 48.00
ADS 180921P00270000 P Sep 21, 2018 270.0 53.80 57.90
ADS 180921P00280000 P Sep 21, 2018 280.0 63.10 67.80
ADS 180921P00290000 P Sep 21, 2018 290.0 73.10 77.80
ADS 180921P00300000 P Sep 21, 2018 300.0 83.10 87.80
ADS 180921P00310000 P Sep 21, 2018 310.0 93.40 97.80
ADS 180921P00320000 P Sep 21, 2018 320.0 103.10 107.80
ADS 180921P00330000 P Sep 21, 2018 330.0 113.10 117.80
ADS 180921P00340000 P Sep 21, 2018 340.0 123.10 127.80
ADS 180921P00350000 P Sep 21, 2018 350.0 133.20 137.80
ADS 180921P00360000 P Sep 21, 2018 360.0 143.00 147.70
ADS 180921P00370000 P Sep 21, 2018 370.0 153.10 157.80
ADS 180921P00380000 P Sep 21, 2018 380.0 163.10 167.80
ADS 181221C00125000 C Dec 21, 2018 125.0 89.10 93.60
ADS 181221C00130000 C Dec 21, 2018 130.0 84.60 89.10
ADS 181221C00135000 C Dec 21, 2018 135.0 79.60 83.40
ADS 181221C00140000 C Dec 21, 2018 140.0 75.20 78.60
ADS 181221C00145000 C Dec 21, 2018 145.0 70.10 74.20
ADS 181221C00150000 C Dec 21, 2018 150.0 65.60 69.50
ADS 181221C00155000 C Dec 21, 2018 155.0 61.20 64.90
ADS 181221C00160000 C Dec 21, 2018 160.0 58.50 60.60
ADS 181221C00165000 C Dec 21, 2018 165.0 53.80 55.40
ADS 181221C00170000 C Dec 21, 2018 170.0 48.00 51.30
ADS 181221C00175000 C Dec 21, 2018 175.0 45.30 47.40
ADS 181221C00180000 C Dec 21, 2018 180.0 40.80 43.20
ADS 181221C00185000 C Dec 21, 2018 185.0 36.90 39.20
ADS 181221C00190000 C Dec 21, 2018 190.0 34.40 35.60
ADS 181221C00195000 C Dec 21, 2018 195.0 30.40 32.10
ADS 181221C00200000 C Dec 21, 2018 200.0 26.30 28.70
ADS 181221C00210000 C Dec 21, 2018 210.0 21.00 22.30
ADS 181221C00220000 C Dec 21, 2018 220.0 15.10 16.90
ADS 181221C00230000 C Dec 21, 2018 230.0 11.80 12.80
ADS 181221C00240000 C Dec 21, 2018 240.0 8.30 9.30
ADS 181221C00250000 C Dec 21, 2018 250.0 5.80 6.40
ADS 181221C00260000 C Dec 21, 2018 260.0 3.80 4.50
ADS 181221C00270000 C Dec 21, 2018 270.0 2.40 2.95
ADS 181221C00280000 C Dec 21, 2018 280.0 1.65 1.90
ADS 181221C00290000 C Dec 21, 2018 290.0 1.00 1.35
ADS 181221C00300000 C Dec 21, 2018 300.0 0.65 0.85
ADS 181221C00310000 C Dec 21, 2018 310.0 0.35 0.55
ADS 181221P00125000 P Dec 21, 2018 125.0 1.10 1.30
ADS 181221P00130000 P Dec 21, 2018 130.0 1.25 1.50
ADS 181221P00135000 P Dec 21, 2018 135.0 1.45 1.70
ADS 181221P00140000 P Dec 21, 2018 140.0 1.65 1.95
ADS 181221P00145000 P Dec 21, 2018 145.0 1.85 2.20
ADS 181221P00150000 P Dec 21, 2018 150.0 2.20 2.55
ADS 181221P00155000 P Dec 21, 2018 155.0 2.50 2.95
ADS 181221P00160000 P Dec 21, 2018 160.0 2.90 3.40
ADS 181221P00165000 P Dec 21, 2018 165.0 3.50 4.00
ADS 181221P00170000 P Dec 21, 2018 170.0 4.20 4.60
ADS 181221P00175000 P Dec 21, 2018 175.0 4.90 5.40
ADS 181221P00180000 P Dec 21, 2018 180.0 5.70 6.30
ADS 181221P00185000 P Dec 21, 2018 185.0 6.80 7.30
ADS 181221P00190000 P Dec 21, 2018 190.0 7.90 8.50
ADS 181221P00195000 P Dec 21, 2018 195.0 9.40 9.90
ADS 181221P00200000 P Dec 21, 2018 200.0 10.80 11.40
ADS 181221P00210000 P Dec 21, 2018 210.0 14.60 15.10
ADS 181221P00220000 P Dec 21, 2018 220.0 19.30 20.20
ADS 181221P00230000 P Dec 21, 2018 230.0 24.70 26.00
ADS 181221P00240000 P Dec 21, 2018 240.0 31.40 33.10
ADS 181221P00250000 P Dec 21, 2018 250.0 38.80 40.50
ADS 181221P00260000 P Dec 21, 2018 260.0 46.20 48.80
ADS 181221P00270000 P Dec 21, 2018 270.0 55.40 57.40
ADS 181221P00280000 P Dec 21, 2018 280.0 63.70 67.90
ADS 181221P00290000 P Dec 21, 2018 290.0 73.50 77.90
ADS 181221P00300000 P Dec 21, 2018 300.0 84.10 87.90
ADS 181221P00310000 P Dec 21, 2018 310.0 93.60 97.90
ADS 190118C00110000 C Jan 18, 2019 110.0 104.00 108.20
ADS 190118C00115000 C Jan 18, 2019 115.0 99.00 103.80
ADS 190118C00120000 C Jan 18, 2019 120.0 94.50 98.90
ADS 190118C00125000 C Jan 18, 2019 125.0 89.50 94.30
ADS 190118C00130000 C Jan 18, 2019 130.0 85.00 89.70
ADS 190118C00135000 C Jan 18, 2019 135.0 80.50 84.10
ADS 190118C00140000 C Jan 18, 2019 140.0 75.50 79.80
ADS 190118C00145000 C Jan 18, 2019 145.0 71.10 75.10
ADS 190118C00150000 C Jan 18, 2019 150.0 66.00 70.60
ADS 190118C00155000 C Jan 18, 2019 155.0 62.10 66.20
ADS 190118C00160000 C Jan 18, 2019 160.0 59.20 61.40
ADS 190118C00165000 C Jan 18, 2019 165.0 54.60 57.00
ADS 190118C00170000 C Jan 18, 2019 170.0 48.50 52.20
ADS 190118C00175000 C Jan 18, 2019 175.0 46.50 48.00
ADS 190118C00180000 C Jan 18, 2019 180.0 42.80 43.90
ADS 190118C00185000 C Jan 18, 2019 185.0 39.00 40.90
ADS 190118C00190000 C Jan 18, 2019 190.0 34.20 37.30
ADS 190118C00195000 C Jan 18, 2019 195.0 31.70 33.70
ADS 190118C00200000 C Jan 18, 2019 200.0 28.50 30.10
ADS 190118C00210000 C Jan 18, 2019 210.0 21.60 23.60
ADS 190118C00220000 C Jan 18, 2019 220.0 17.20 18.20
ADS 190118C00230000 C Jan 18, 2019 230.0 13.00 13.90
ADS 190118C00240000 C Jan 18, 2019 240.0 9.60 10.20
ADS 190118C00250000 C Jan 18, 2019 250.0 6.70 7.20
ADS 190118C00260000 C Jan 18, 2019 260.0 4.70 5.20
ADS 190118C00270000 C Jan 18, 2019 270.0 2.80 3.70
ADS 190118C00280000 C Jan 18, 2019 280.0 2.05 2.70
ADS 190118C00290000 C Jan 18, 2019 290.0 1.30 1.80
ADS 190118C00300000 C Jan 18, 2019 300.0 0.80 1.20
ADS 190118C00310000 C Jan 18, 2019 310.0 0.50 0.85
ADS 190118C00320000 C Jan 18, 2019 320.0 0.30 0.60
ADS 190118C00330000 C Jan 18, 2019 330.0 0.15 0.55
ADS 190118C00340000 C Jan 18, 2019 340.0 0.00 0.45
ADS 190118C00350000 C Jan 18, 2019 350.0 0.00 0.70
ADS 190118C00360000 C Jan 18, 2019 360.0 0.00 0.60
ADS 190118C00370000 C Jan 18, 2019 370.0 0.00 0.40
ADS 190118C00380000 C Jan 18, 2019 380.0 0.00 0.35
ADS 190118C00390000 C Jan 18, 2019 390.0 0.00 0.45
ADS 190118P00110000 P Jan 18, 2019 110.0 0.80 1.10
ADS 190118P00115000 P Jan 18, 2019 115.0 0.85 1.35
ADS 190118P00120000 P Jan 18, 2019 120.0 0.95 1.45
ADS 190118P00125000 P Jan 18, 2019 125.0 1.20 1.60
ADS 190118P00130000 P Jan 18, 2019 130.0 1.40 2.00
ADS 190118P00135000 P Jan 18, 2019 135.0 1.50 2.10
ADS 190118P00140000 P Jan 18, 2019 140.0 1.90 2.40
ADS 190118P00145000 P Jan 18, 2019 145.0 2.15 2.55
ADS 190118P00150000 P Jan 18, 2019 150.0 2.55 2.90
ADS 190118P00155000 P Jan 18, 2019 155.0 3.00 3.40
ADS 190118P00160000 P Jan 18, 2019 160.0 3.50 4.00
ADS 190118P00165000 P Jan 18, 2019 165.0 4.10 4.60
ADS 190118P00170000 P Jan 18, 2019 170.0 4.80 5.20
ADS 190118P00175000 P Jan 18, 2019 175.0 5.50 6.00
ADS 190118P00180000 P Jan 18, 2019 180.0 6.40 7.00
ADS 190118P00185000 P Jan 18, 2019 185.0 7.50 8.10
ADS 190118P00190000 P Jan 18, 2019 190.0 8.50 9.30
ADS 190118P00195000 P Jan 18, 2019 195.0 9.80 10.70
ADS 190118P00200000 P Jan 18, 2019 200.0 11.90 12.90
ADS 190118P00210000 P Jan 18, 2019 210.0 14.90 16.10
ADS 190118P00220000 P Jan 18, 2019 220.0 20.20 21.10
ADS 190118P00230000 P Jan 18, 2019 230.0 25.30 26.80
ADS 190118P00240000 P Jan 18, 2019 240.0 32.10 33.60
ADS 190118P00250000 P Jan 18, 2019 250.0 38.60 41.20
ADS 190118P00260000 P Jan 18, 2019 260.0 47.30 49.20
ADS 190118P00270000 P Jan 18, 2019 270.0 55.40 57.80
ADS 190118P00280000 P Jan 18, 2019 280.0 63.70 67.90
ADS 190118P00290000 P Jan 18, 2019 290.0 73.70 78.00
ADS 190118P00300000 P Jan 18, 2019 300.0 83.50 87.70
ADS 190118P00310000 P Jan 18, 2019 310.0 93.70 97.80
ADS 190118P00320000 P Jan 18, 2019 320.0 103.50 107.80
ADS 190118P00330000 P Jan 18, 2019 330.0 113.10 117.80
ADS 190118P00340000 P Jan 18, 2019 340.0 123.60 127.80
ADS 190118P00350000 P Jan 18, 2019 350.0 133.20 137.80
ADS 190118P00360000 P Jan 18, 2019 360.0 143.10 147.80
ADS 190118P00370000 P Jan 18, 2019 370.0 153.10 157.80
ADS 190118P00380000 P Jan 18, 2019 380.0 163.10 167.80
ADS 190118P00390000 P Jan 18, 2019 390.0 173.50 177.80
OPRA data is delayed 15 minutes.