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 (2016-05-27)Premium Content

Alliance Data Systems (ADS)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 160617C00115000 C 06/17/16 115.0 106.10 108.70
ADS 160617C00120000 C 06/17/16 120.0 100.60 104.10
ADS 160617C00125000 C 06/17/16 125.0 95.50 99.00
ADS 160617C00130000 C 06/17/16 130.0 90.50 93.80
ADS 160617C00135000 C 06/17/16 135.0 85.60 89.20
ADS 160617C00140000 C 06/17/16 140.0 81.00 83.50
ADS 160617C00145000 C 06/17/16 145.0 75.60 78.70
ADS 160617C00150000 C 06/17/16 150.0 70.70 73.60
ADS 160617C00155000 C 06/17/16 155.0 65.60 69.30
ADS 160617C00160000 C 06/17/16 160.0 60.80 63.90
ADS 160617C00165000 C 06/17/16 165.0 56.00 58.50
ADS 160617C00170000 C 06/17/16 170.0 51.10 53.50
ADS 160617C00175000 C 06/17/16 175.0 45.60 48.40
ADS 160617C00180000 C 06/17/16 180.0 40.80 43.40
ADS 160617C00185000 C 06/17/16 185.0 36.10 38.50
ADS 160617C00190000 C 06/17/16 190.0 31.10 33.60
ADS 160617C00195000 C 06/17/16 195.0 26.20 28.70
ADS 160617C00200000 C 06/17/16 200.0 21.30 23.90
ADS 160617C00210000 C 06/17/16 210.0 11.80 14.20
ADS 160617C00220000 C 06/17/16 220.0 5.50 6.00
ADS 160617C00230000 C 06/17/16 230.0 1.30 1.70
ADS 160617C00240000 C 06/17/16 240.0 0.10 0.30
ADS 160617C00250000 C 06/17/16 250.0 0.00 0.45
ADS 160617C00260000 C 06/17/16 260.0 0.00 0.30
ADS 160617C00270000 C 06/17/16 270.0 0.00 0.25
ADS 160617C00280000 C 06/17/16 280.0 0.00 0.25
ADS 160617C00290000 C 06/17/16 290.0 0.00 0.25
ADS 160617C00300000 C 06/17/16 300.0 0.00 0.25
ADS 160617C00310000 C 06/17/16 310.0 0.00 0.25
ADS 160617C00320000 C 06/17/16 320.0 0.00 0.25
ADS 160617C00330000 C 06/17/16 330.0 0.00 0.25
ADS 160617C00340000 C 06/17/16 340.0 0.00 0.25
ADS 160617C00350000 C 06/17/16 350.0 0.00 0.25
ADS 160617C00360000 C 06/17/16 360.0 0.00 0.25
ADS 160617C00370000 C 06/17/16 370.0 0.00 0.25
ADS 160617C00380000 C 06/17/16 380.0 0.00 0.25
ADS 160617C00390000 C 06/17/16 390.0 0.00 0.25
ADS 160617C00400000 C 06/17/16 400.0 0.00 0.25
ADS 160617C00410000 C 06/17/16 410.0 0.00 0.25
ADS 160617P00115000 P 06/17/16 115.0 0.00 0.25
ADS 160617P00120000 P 06/17/16 120.0 0.00 0.25
ADS 160617P00125000 P 06/17/16 125.0 0.00 0.25
ADS 160617P00130000 P 06/17/16 130.0 0.00 0.25
ADS 160617P00135000 P 06/17/16 135.0 0.00 0.25
ADS 160617P00140000 P 06/17/16 140.0 0.00 0.25
ADS 160617P00145000 P 06/17/16 145.0 0.00 0.25
ADS 160617P00150000 P 06/17/16 150.0 0.00 0.25
ADS 160617P00155000 P 06/17/16 155.0 0.00 0.25
ADS 160617P00160000 P 06/17/16 160.0 0.00 0.30
ADS 160617P00165000 P 06/17/16 165.0 0.00 0.30
ADS 160617P00170000 P 06/17/16 170.0 0.00 0.35
ADS 160617P00175000 P 06/17/16 175.0 0.00 0.45
ADS 160617P00180000 P 06/17/16 180.0 0.00 0.50
ADS 160617P00185000 P 06/17/16 185.0 0.00 0.50
ADS 160617P00190000 P 06/17/16 190.0 0.05 0.30
ADS 160617P00195000 P 06/17/16 195.0 0.10 0.40
ADS 160617P00200000 P 06/17/16 200.0 0.30 0.40
ADS 160617P00210000 P 06/17/16 210.0 0.85 1.25
ADS 160617P00220000 P 06/17/16 220.0 3.10 3.60
ADS 160617P00230000 P 06/17/16 230.0 8.60 11.10
ADS 160617P00240000 P 06/17/16 240.0 16.80 19.40
ADS 160617P00250000 P 06/17/16 250.0 25.90 29.50
ADS 160617P00260000 P 06/17/16 260.0 36.00 38.80
ADS 160617P00270000 P 06/17/16 270.0 46.30 49.40
ADS 160617P00280000 P 06/17/16 280.0 56.20 59.40
ADS 160617P00290000 P 06/17/16 290.0 66.40 69.30
ADS 160617P00300000 P 06/17/16 300.0 76.30 78.90
ADS 160617P00310000 P 06/17/16 310.0 86.20 89.40
ADS 160617P00320000 P 06/17/16 320.0 95.50 99.40
ADS 160617P00330000 P 06/17/16 330.0 106.60 109.60
ADS 160617P00340000 P 06/17/16 340.0 116.20 119.50
ADS 160617P00350000 P 06/17/16 350.0 125.80 129.50
ADS 160617P00360000 P 06/17/16 360.0 136.10 139.40
ADS 160617P00370000 P 06/17/16 370.0 146.10 149.20
ADS 160617P00380000 P 06/17/16 380.0 155.90 159.40
ADS 160617P00390000 P 06/17/16 390.0 165.50 169.50
ADS 160617P00400000 P 06/17/16 400.0 175.60 179.50
ADS 160617P00410000 P 06/17/16 410.0 186.10 189.70
ADS 160715C00105000 C 07/15/16 105.0 115.60 118.80
ADS 160715C00110000 C 07/15/16 110.0 110.70 114.00
ADS 160715C00115000 C 07/15/16 115.0 105.60 108.90
ADS 160715C00120000 C 07/15/16 120.0 100.70 104.10
ADS 160715C00125000 C 07/15/16 125.0 95.70 98.90
ADS 160715C00130000 C 07/15/16 130.0 90.70 94.20
ADS 160715C00135000 C 07/15/16 135.0 85.80 89.00
ADS 160715C00140000 C 07/15/16 140.0 80.60 84.20
ADS 160715C00145000 C 07/15/16 145.0 75.70 78.70
ADS 160715C00150000 C 07/15/16 150.0 70.80 74.20
ADS 160715C00155000 C 07/15/16 155.0 65.90 68.80
ADS 160715C00160000 C 07/15/16 160.0 60.70 64.30
ADS 160715C00165000 C 07/15/16 165.0 55.90 59.20
ADS 160715C00170000 C 07/15/16 170.0 50.80 53.90
ADS 160715C00175000 C 07/15/16 175.0 46.00 49.50
ADS 160715C00180000 C 07/15/16 180.0 41.10 44.20
ADS 160715C00185000 C 07/15/16 185.0 36.70 39.20
ADS 160715C00190000 C 07/15/16 190.0 31.50 34.40
ADS 160715C00195000 C 07/15/16 195.0 26.80 29.60
ADS 160715C00200000 C 07/15/16 200.0 22.30 24.80
ADS 160715C00210000 C 07/15/16 210.0 14.80 16.20
ADS 160715C00220000 C 07/15/16 220.0 8.20 8.90
ADS 160715C00230000 C 07/15/16 230.0 3.60 4.30
ADS 160715C00240000 C 07/15/16 240.0 1.15 1.65
ADS 160715C00250000 C 07/15/16 250.0 0.05 0.50
ADS 160715C00260000 C 07/15/16 260.0 0.00 0.50
ADS 160715C00270000 C 07/15/16 270.0 0.00 0.45
ADS 160715C00280000 C 07/15/16 280.0 0.00 0.35
ADS 160715C00290000 C 07/15/16 290.0 0.00 0.30
ADS 160715C00300000 C 07/15/16 300.0 0.00 0.30
ADS 160715C00310000 C 07/15/16 310.0 0.00 0.25
ADS 160715P00105000 P 07/15/16 105.0 0.00 0.25
ADS 160715P00110000 P 07/15/16 110.0 0.00 0.25
ADS 160715P00115000 P 07/15/16 115.0 0.00 0.25
ADS 160715P00120000 P 07/15/16 120.0 0.00 0.25
ADS 160715P00125000 P 07/15/16 125.0 0.00 0.25
ADS 160715P00130000 P 07/15/16 130.0 0.00 0.25
ADS 160715P00135000 P 07/15/16 135.0 0.00 0.30
ADS 160715P00140000 P 07/15/16 140.0 0.00 0.35
ADS 160715P00145000 P 07/15/16 145.0 0.00 0.45
ADS 160715P00150000 P 07/15/16 150.0 0.00 0.50
ADS 160715P00155000 P 07/15/16 155.0 0.00 0.50
ADS 160715P00160000 P 07/15/16 160.0 0.00 0.50
ADS 160715P00165000 P 07/15/16 165.0 0.05 0.25
ADS 160715P00170000 P 07/15/16 170.0 0.15 0.35
ADS 160715P00175000 P 07/15/16 175.0 0.25 0.50
ADS 160715P00180000 P 07/15/16 180.0 0.20 0.80
ADS 160715P00185000 P 07/15/16 185.0 0.45 0.75
ADS 160715P00190000 P 07/15/16 190.0 0.65 1.20
ADS 160715P00195000 P 07/15/16 195.0 0.90 1.70
ADS 160715P00200000 P 07/15/16 200.0 1.30 1.65
ADS 160715P00210000 P 07/15/16 210.0 2.75 3.20
ADS 160715P00220000 P 07/15/16 220.0 5.60 6.30
ADS 160715P00230000 P 07/15/16 230.0 10.90 13.30
ADS 160715P00240000 P 07/15/16 240.0 18.00 20.80
ADS 160715P00250000 P 07/15/16 250.0 26.50 29.50
ADS 160715P00260000 P 07/15/16 260.0 36.20 39.10
ADS 160715P00270000 P 07/15/16 270.0 46.10 49.50
ADS 160715P00280000 P 07/15/16 280.0 56.00 59.50
ADS 160715P00290000 P 07/15/16 290.0 66.00 69.20
ADS 160715P00300000 P 07/15/16 300.0 75.80 79.40
ADS 160715P00310000 P 07/15/16 310.0 85.90 89.30
ADS 160916C00115000 C 09/16/16 115.0 105.90 109.10
ADS 160916C00120000 C 09/16/16 120.0 100.90 104.50
ADS 160916C00125000 C 09/16/16 125.0 96.00 99.70
ADS 160916C00130000 C 09/16/16 130.0 91.00 94.50
ADS 160916C00135000 C 09/16/16 135.0 86.20 89.80
ADS 160916C00140000 C 09/16/16 140.0 81.30 84.50
ADS 160916C00145000 C 09/16/16 145.0 76.30 80.00
ADS 160916C00150000 C 09/16/16 150.0 71.50 75.00
ADS 160916C00155000 C 09/16/16 155.0 66.60 69.80
ADS 160916C00160000 C 09/16/16 160.0 61.90 64.90
ADS 160916C00165000 C 09/16/16 165.0 57.20 60.40
ADS 160916C00170000 C 09/16/16 170.0 52.50 55.60
ADS 160916C00175000 C 09/16/16 175.0 47.90 51.00
ADS 160916C00180000 C 09/16/16 180.0 43.40 46.30
ADS 160916C00185000 C 09/16/16 185.0 39.00 41.90
ADS 160916C00190000 C 09/16/16 190.0 34.70 37.50
ADS 160916C00195000 C 09/16/16 195.0 32.30 33.30
ADS 160916C00200000 C 09/16/16 200.0 26.90 29.40
ADS 160916C00210000 C 09/16/16 210.0 20.80 22.20
ADS 160916C00220000 C 09/16/16 220.0 14.90 15.70
ADS 160916C00230000 C 09/16/16 230.0 9.60 10.60
ADS 160916C00240000 C 09/16/16 240.0 4.60 6.90
ADS 160916C00250000 C 09/16/16 250.0 2.10 4.20
ADS 160916C00260000 C 09/16/16 260.0 0.70 2.40
ADS 160916C00270000 C 09/16/16 270.0 0.40 1.45
ADS 160916C00280000 C 09/16/16 280.0 0.15 0.80
ADS 160916C00290000 C 09/16/16 290.0 0.05 0.55
ADS 160916C00300000 C 09/16/16 300.0 0.05 0.20
ADS 160916C00310000 C 09/16/16 310.0 0.00 0.50
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 0.40
ADS 160916C00350000 C 09/16/16 350.0 0.00 0.40
ADS 160916C00360000 C 09/16/16 360.0 0.00 0.35
ADS 160916C00370000 C 09/16/16 370.0 0.00 0.35
ADS 160916C00380000 C 09/16/16 380.0 0.00 0.30
ADS 160916P00115000 P 09/16/16 115.0 0.00 0.35
ADS 160916P00120000 P 09/16/16 120.0 0.10 0.50
ADS 160916P00125000 P 09/16/16 125.0 0.10 0.55
ADS 160916P00130000 P 09/16/16 130.0 0.15 0.65
ADS 160916P00135000 P 09/16/16 135.0 0.25 0.75
ADS 160916P00140000 P 09/16/16 140.0 0.35 0.85
ADS 160916P00145000 P 09/16/16 145.0 0.40 1.00
ADS 160916P00150000 P 09/16/16 150.0 0.60 0.95
ADS 160916P00155000 P 09/16/16 155.0 0.40 1.35
ADS 160916P00160000 P 09/16/16 160.0 0.80 1.75
ADS 160916P00165000 P 09/16/16 165.0 1.15 2.20
ADS 160916P00170000 P 09/16/16 170.0 1.50 2.60
ADS 160916P00175000 P 09/16/16 175.0 1.90 3.00
ADS 160916P00180000 P 09/16/16 180.0 2.45 3.60
ADS 160916P00185000 P 09/16/16 185.0 2.95 4.80
ADS 160916P00190000 P 09/16/16 190.0 3.50 5.20
ADS 160916P00195000 P 09/16/16 195.0 4.40 5.30
ADS 160916P00200000 P 09/16/16 200.0 5.60 6.40
ADS 160916P00210000 P 09/16/16 210.0 8.10 9.30
ADS 160916P00220000 P 09/16/16 220.0 11.90 13.10
ADS 160916P00230000 P 09/16/16 230.0 16.80 18.10
ADS 160916P00240000 P 09/16/16 240.0 23.00 25.10
ADS 160916P00250000 P 09/16/16 250.0 30.10 32.80
ADS 160916P00260000 P 09/16/16 260.0 38.20 41.00
ADS 160916P00270000 P 09/16/16 270.0 46.90 50.00
ADS 160916P00280000 P 09/16/16 280.0 56.50 59.70
ADS 160916P00290000 P 09/16/16 290.0 65.90 69.50
ADS 160916P00300000 P 09/16/16 300.0 75.90 79.00
ADS 160916P00310000 P 09/16/16 310.0 86.00 89.50
ADS 160916P00320000 P 09/16/16 320.0 95.90 99.50
ADS 160916P00330000 P 09/16/16 330.0 106.00 109.20
ADS 160916P00340000 P 09/16/16 340.0 116.00 119.10
ADS 160916P00350000 P 09/16/16 350.0 126.10 129.10
ADS 160916P00360000 P 09/16/16 360.0 135.80 139.20
ADS 160916P00370000 P 09/16/16 370.0 146.00 149.20
ADS 160916P00380000 P 09/16/16 380.0 156.00 159.80
ADS 161216C00110000 C 12/16/16 110.0 111.40 114.50
ADS 161216C00115000 C 12/16/16 115.0 106.60 110.30
ADS 161216C00120000 C 12/16/16 120.0 101.80 105.90
ADS 161216C00125000 C 12/16/16 125.0 97.00 100.80
ADS 161216C00130000 C 12/16/16 130.0 92.20 95.90
ADS 161216C00135000 C 12/16/16 135.0 87.40 91.10
ADS 161216C00140000 C 12/16/16 140.0 82.80 85.70
ADS 161216C00145000 C 12/16/16 145.0 78.10 81.20
ADS 161216C00150000 C 12/16/16 150.0 73.50 76.30
ADS 161216C00155000 C 12/16/16 155.0 68.80 71.80
ADS 161216C00160000 C 12/16/16 160.0 64.40 67.50
ADS 161216C00165000 C 12/16/16 165.0 59.90 62.40
ADS 161216C00170000 C 12/16/16 170.0 55.50 58.10
ADS 161216C00175000 C 12/16/16 175.0 51.30 54.00
ADS 161216C00180000 C 12/16/16 180.0 47.00 50.20
ADS 161216C00185000 C 12/16/16 185.0 43.00 45.60
ADS 161216C00190000 C 12/16/16 190.0 39.00 41.60
ADS 161216C00195000 C 12/16/16 195.0 35.20 38.00
ADS 161216C00200000 C 12/16/16 200.0 31.20 34.10
ADS 161216C00210000 C 12/16/16 210.0 24.60 27.60
ADS 161216C00220000 C 12/16/16 220.0 18.60 21.30
ADS 161216C00230000 C 12/16/16 230.0 13.60 16.30
ADS 161216C00240000 C 12/16/16 240.0 9.30 12.20
ADS 161216C00250000 C 12/16/16 250.0 6.00 8.80
ADS 161216C00260000 C 12/16/16 260.0 3.40 6.00
ADS 161216C00270000 C 12/16/16 270.0 1.45 4.10
ADS 161216C00280000 C 12/16/16 280.0 1.05 2.85
ADS 161216C00290000 C 12/16/16 290.0 0.45 2.00
ADS 161216C00300000 C 12/16/16 300.0 0.35 1.55
ADS 161216C00310000 C 12/16/16 310.0 0.15 0.90
ADS 161216C00320000 C 12/16/16 320.0 0.05 0.60
ADS 161216P00110000 P 12/16/16 110.0 0.35 1.00
ADS 161216P00115000 P 12/16/16 115.0 0.45 1.10
ADS 161216P00120000 P 12/16/16 120.0 0.60 1.25
ADS 161216P00125000 P 12/16/16 125.0 0.80 1.40
ADS 161216P00130000 P 12/16/16 130.0 1.00 1.60
ADS 161216P00135000 P 12/16/16 135.0 1.05 1.85
ADS 161216P00140000 P 12/16/16 140.0 1.45 2.80
ADS 161216P00145000 P 12/16/16 145.0 1.70 3.10
ADS 161216P00150000 P 12/16/16 150.0 2.00 3.10
ADS 161216P00155000 P 12/16/16 155.0 2.25 3.50
ADS 161216P00160000 P 12/16/16 160.0 2.70 4.30
ADS 161216P00165000 P 12/16/16 165.0 3.30 4.60
ADS 161216P00170000 P 12/16/16 170.0 3.90 5.60
ADS 161216P00175000 P 12/16/16 175.0 4.60 5.90
ADS 161216P00180000 P 12/16/16 180.0 5.40 6.80
ADS 161216P00185000 P 12/16/16 185.0 6.20 7.20
ADS 161216P00190000 P 12/16/16 190.0 7.40 8.30
ADS 161216P00195000 P 12/16/16 195.0 8.60 9.60
ADS 161216P00200000 P 12/16/16 200.0 9.50 11.10
ADS 161216P00210000 P 12/16/16 210.0 12.90 14.40
ADS 161216P00220000 P 12/16/16 220.0 17.00 18.50
ADS 161216P00230000 P 12/16/16 230.0 22.10 23.40
ADS 161216P00240000 P 12/16/16 240.0 27.50 29.20
ADS 161216P00250000 P 12/16/16 250.0 34.20 36.10
ADS 161216P00260000 P 12/16/16 260.0 41.70 44.30
ADS 161216P00270000 P 12/16/16 270.0 49.60 52.30
ADS 161216P00280000 P 12/16/16 280.0 58.40 61.20
ADS 161216P00290000 P 12/16/16 290.0 67.30 70.30
ADS 161216P00300000 P 12/16/16 300.0 76.80 80.40
ADS 161216P00310000 P 12/16/16 310.0 86.50 90.10
ADS 161216P00320000 P 12/16/16 320.0 96.40 99.60

OPRA data is delayed 15 minutes.