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 (2016-08-26)Premium Content

Alliance Data Systems (ADS)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 160916C00115000 C 09/16/16 115.0 83.10 87.50
ADS 160916C00120000 C 09/16/16 120.0 77.90 82.20
ADS 160916C00125000 C 09/16/16 125.0 73.00 77.40
ADS 160916C00130000 C 09/16/16 130.0 68.00 72.50
ADS 160916C00135000 C 09/16/16 135.0 63.00 67.40
ADS 160916C00140000 C 09/16/16 140.0 57.90 62.20
ADS 160916C00145000 C 09/16/16 145.0 52.90 57.20
ADS 160916C00150000 C 09/16/16 150.0 48.00 52.40
ADS 160916C00155000 C 09/16/16 155.0 43.20 47.40
ADS 160916C00160000 C 09/16/16 160.0 38.20 42.40
ADS 160916C00165000 C 09/16/16 165.0 33.20 37.40
ADS 160916C00170000 C 09/16/16 170.0 28.40 32.40
ADS 160916C00175000 C 09/16/16 175.0 23.60 27.40
ADS 160916C00180000 C 09/16/16 180.0 19.10 22.40
ADS 160916C00185000 C 09/16/16 185.0 16.20 17.40
ADS 160916C00190000 C 09/16/16 190.0 12.00 13.20
ADS 160916C00195000 C 09/16/16 195.0 8.70 9.30
ADS 160916C00200000 C 09/16/16 200.0 5.80 6.50
ADS 160916C00210000 C 09/16/16 210.0 2.00 2.45
ADS 160916C00220000 C 09/16/16 220.0 0.50 0.90
ADS 160916C00230000 C 09/16/16 230.0 0.15 0.50
ADS 160916C00240000 C 09/16/16 240.0 0.00 0.75
ADS 160916C00250000 C 09/16/16 250.0 0.00 0.35
ADS 160916C00260000 C 09/16/16 260.0 0.00 1.70
ADS 160916C00270000 C 09/16/16 270.0 0.00 0.65
ADS 160916C00280000 C 09/16/16 280.0 0.00 1.65
ADS 160916C00290000 C 09/16/16 290.0 0.00 4.60
ADS 160916C00300000 C 09/16/16 300.0 0.00 1.65
ADS 160916C00310000 C 09/16/16 310.0 0.00 2.15
ADS 160916C00320000 C 09/16/16 320.0 0.00 2.15
ADS 160916C00330000 C 09/16/16 330.0 0.00 2.15
ADS 160916C00340000 C 09/16/16 340.0 0.00 2.15
ADS 160916C00350000 C 09/16/16 350.0 0.00 2.15
ADS 160916C00360000 C 09/16/16 360.0 0.00 2.15
ADS 160916C00370000 C 09/16/16 370.0 0.00 2.15
ADS 160916C00380000 C 09/16/16 380.0 0.00 1.35
ADS 160916P00115000 P 09/16/16 115.0 0.00 0.05
ADS 160916P00120000 P 09/16/16 120.0 0.00 0.85
ADS 160916P00125000 P 09/16/16 125.0 0.00 0.85
ADS 160916P00130000 P 09/16/16 130.0 0.00 0.85
ADS 160916P00135000 P 09/16/16 135.0 0.00 2.15
ADS 160916P00140000 P 09/16/16 140.0 0.00 0.85
ADS 160916P00145000 P 09/16/16 145.0 0.00 0.10
ADS 160916P00150000 P 09/16/16 150.0 0.00 0.10
ADS 160916P00155000 P 09/16/16 155.0 0.00 1.25
ADS 160916P00160000 P 09/16/16 160.0 0.00 1.40
ADS 160916P00165000 P 09/16/16 165.0 0.10 0.30
ADS 160916P00170000 P 09/16/16 170.0 0.00 0.30
ADS 160916P00175000 P 09/16/16 175.0 0.10 0.50
ADS 160916P00180000 P 09/16/16 180.0 0.45 1.15
ADS 160916P00185000 P 09/16/16 185.0 1.05 1.70
ADS 160916P00190000 P 09/16/16 190.0 1.85 2.40
ADS 160916P00195000 P 09/16/16 195.0 3.40 3.80
ADS 160916P00200000 P 09/16/16 200.0 5.10 5.80
ADS 160916P00210000 P 09/16/16 210.0 11.30 13.20
ADS 160916P00220000 P 09/16/16 220.0 19.90 22.30
ADS 160916P00230000 P 09/16/16 230.0 28.40 32.20
ADS 160916P00240000 P 09/16/16 240.0 38.80 42.20
ADS 160916P00250000 P 09/16/16 250.0 47.90 52.10
ADS 160916P00260000 P 09/16/16 260.0 58.00 62.10
ADS 160916P00270000 P 09/16/16 270.0 67.80 72.20
ADS 160916P00280000 P 09/16/16 280.0 77.80 82.10
ADS 160916P00290000 P 09/16/16 290.0 87.80 92.20
ADS 160916P00300000 P 09/16/16 300.0 97.80 102.20
ADS 160916P00310000 P 09/16/16 310.0 107.80 112.20
ADS 160916P00320000 P 09/16/16 320.0 117.80 122.20
ADS 160916P00330000 P 09/16/16 330.0 127.80 132.20
ADS 160916P00340000 P 09/16/16 340.0 137.80 142.20
ADS 160916P00350000 P 09/16/16 350.0 147.80 151.80
ADS 160916P00360000 P 09/16/16 360.0 157.80 162.20
ADS 160916P00370000 P 09/16/16 370.0 167.80 172.20
ADS 160916P00380000 P 09/16/16 380.0 177.80 182.20
ADS 161021C00100000 C 10/21/16 100.0 98.10 102.20
ADS 161021C00105000 C 10/21/16 105.0 93.20 97.40
ADS 161021C00110000 C 10/21/16 110.0 88.00 92.40
ADS 161021C00115000 C 10/21/16 115.0 83.20 87.30
ADS 161021C00120000 C 10/21/16 120.0 78.10 82.20
ADS 161021C00125000 C 10/21/16 125.0 73.50 77.50
ADS 161021C00130000 C 10/21/16 130.0 68.20 72.50
ADS 161021C00135000 C 10/21/16 135.0 63.40 67.50
ADS 161021C00140000 C 10/21/16 140.0 58.50 62.90
ADS 161021C00145000 C 10/21/16 145.0 53.60 57.80
ADS 161021C00150000 C 10/21/16 150.0 48.80 53.00
ADS 161021C00155000 C 10/21/16 155.0 44.40 48.10
ADS 161021C00160000 C 10/21/16 160.0 40.00 42.50
ADS 161021C00165000 C 10/21/16 165.0 34.90 38.10
ADS 161021C00170000 C 10/21/16 170.0 30.90 33.60
ADS 161021C00175000 C 10/21/16 175.0 26.70 29.40
ADS 161021C00180000 C 10/21/16 180.0 22.60 25.00
ADS 161021C00185000 C 10/21/16 185.0 18.80 21.50
ADS 161021C00190000 C 10/21/16 190.0 16.50 17.30
ADS 161021C00195000 C 10/21/16 195.0 12.50 14.10
ADS 161021C00200000 C 10/21/16 200.0 9.70 11.20
ADS 161021C00210000 C 10/21/16 210.0 5.50 6.70
ADS 161021C00220000 C 10/21/16 220.0 2.70 3.70
ADS 161021C00230000 C 10/21/16 230.0 1.30 1.95
ADS 161021C00240000 C 10/21/16 240.0 0.50 1.30
ADS 161021C00250000 C 10/21/16 250.0 0.10 0.50
ADS 161021C00260000 C 10/21/16 260.0 0.00 0.20
ADS 161021C00270000 C 10/21/16 270.0 0.00 1.75
ADS 161021C00280000 C 10/21/16 280.0 0.00 1.65
ADS 161021C00290000 C 10/21/16 290.0 0.00 0.50
ADS 161021C00300000 C 10/21/16 300.0 0.00 0.50
ADS 161021P00100000 P 10/21/16 100.0 0.00 0.50
ADS 161021P00105000 P 10/21/16 105.0 0.00 0.50
ADS 161021P00110000 P 10/21/16 110.0 0.00 0.50
ADS 161021P00115000 P 10/21/16 115.0 0.00 0.15
ADS 161021P00120000 P 10/21/16 120.0 0.00 0.35
ADS 161021P00125000 P 10/21/16 125.0 0.00 2.10
ADS 161021P00130000 P 10/21/16 130.0 0.00 2.15
ADS 161021P00135000 P 10/21/16 135.0 0.00 2.20
ADS 161021P00140000 P 10/21/16 140.0 0.00 0.45
ADS 161021P00145000 P 10/21/16 145.0 0.15 0.60
ADS 161021P00150000 P 10/21/16 150.0 0.30 0.75
ADS 161021P00155000 P 10/21/16 155.0 0.50 1.05
ADS 161021P00160000 P 10/21/16 160.0 0.50 1.35
ADS 161021P00165000 P 10/21/16 165.0 1.15 1.80
ADS 161021P00170000 P 10/21/16 170.0 1.45 2.35
ADS 161021P00175000 P 10/21/16 175.0 2.35 2.95
ADS 161021P00180000 P 10/21/16 180.0 3.30 4.00
ADS 161021P00185000 P 10/21/16 185.0 4.30 4.90
ADS 161021P00190000 P 10/21/16 190.0 5.80 6.60
ADS 161021P00195000 P 10/21/16 195.0 7.80 8.60
ADS 161021P00200000 P 10/21/16 200.0 9.60 10.80
ADS 161021P00210000 P 10/21/16 210.0 15.20 16.20
ADS 161021P00220000 P 10/21/16 220.0 21.50 24.30
ADS 161021P00230000 P 10/21/16 230.0 30.30 32.80
ADS 161021P00240000 P 10/21/16 240.0 39.10 42.30
ADS 161021P00250000 P 10/21/16 250.0 48.40 52.40
ADS 161021P00260000 P 10/21/16 260.0 58.20 62.20
ADS 161021P00270000 P 10/21/16 270.0 68.40 72.20
ADS 161021P00280000 P 10/21/16 280.0 77.80 82.20
ADS 161021P00290000 P 10/21/16 290.0 88.20 92.20
ADS 161021P00300000 P 10/21/16 300.0 98.00 102.20
ADS 161216C00110000 C 12/16/16 110.0 88.70 92.60
ADS 161216C00115000 C 12/16/16 115.0 83.60 87.90
ADS 161216C00120000 C 12/16/16 120.0 78.60 82.90
ADS 161216C00125000 C 12/16/16 125.0 73.80 78.00
ADS 161216C00130000 C 12/16/16 130.0 68.90 73.20
ADS 161216C00135000 C 12/16/16 135.0 64.20 68.40
ADS 161216C00140000 C 12/16/16 140.0 59.50 63.40
ADS 161216C00145000 C 12/16/16 145.0 54.90 58.60
ADS 161216C00150000 C 12/16/16 150.0 50.10 54.20
ADS 161216C00155000 C 12/16/16 155.0 46.00 49.20
ADS 161216C00160000 C 12/16/16 160.0 42.10 44.80
ADS 161216C00165000 C 12/16/16 165.0 37.90 40.60
ADS 161216C00170000 C 12/16/16 170.0 33.40 36.40
ADS 161216C00175000 C 12/16/16 175.0 29.90 32.40
ADS 161216C00180000 C 12/16/16 180.0 26.10 28.40
ADS 161216C00185000 C 12/16/16 185.0 22.60 24.50
ADS 161216C00190000 C 12/16/16 190.0 20.00 21.10
ADS 161216C00195000 C 12/16/16 195.0 17.10 18.00
ADS 161216C00200000 C 12/16/16 200.0 14.10 15.40
ADS 161216C00210000 C 12/16/16 210.0 9.60 10.60
ADS 161216C00220000 C 12/16/16 220.0 6.30 7.00
ADS 161216C00230000 C 12/16/16 230.0 3.80 4.40
ADS 161216C00240000 C 12/16/16 240.0 2.40 2.80
ADS 161216C00250000 C 12/16/16 250.0 1.35 1.85
ADS 161216C00260000 C 12/16/16 260.0 0.70 0.90
ADS 161216C00270000 C 12/16/16 270.0 0.30 0.55
ADS 161216C00280000 C 12/16/16 280.0 0.15 0.30
ADS 161216C00290000 C 12/16/16 290.0 0.05 0.35
ADS 161216C00300000 C 12/16/16 300.0 0.00 0.30
ADS 161216C00310000 C 12/16/16 310.0 0.00 0.30
ADS 161216C00320000 C 12/16/16 320.0 0.00 0.40
ADS 161216P00110000 P 12/16/16 110.0 0.05 0.50
ADS 161216P00115000 P 12/16/16 115.0 0.15 0.45
ADS 161216P00120000 P 12/16/16 120.0 0.25 0.60
ADS 161216P00125000 P 12/16/16 125.0 0.40 0.55
ADS 161216P00130000 P 12/16/16 130.0 0.55 0.90
ADS 161216P00135000 P 12/16/16 135.0 0.75 1.20
ADS 161216P00140000 P 12/16/16 140.0 0.95 1.45
ADS 161216P00145000 P 12/16/16 145.0 1.25 1.80
ADS 161216P00150000 P 12/16/16 150.0 1.60 2.05
ADS 161216P00155000 P 12/16/16 155.0 2.05 2.50
ADS 161216P00160000 P 12/16/16 160.0 2.65 3.10
ADS 161216P00165000 P 12/16/16 165.0 3.30 3.90
ADS 161216P00170000 P 12/16/16 170.0 4.30 4.80
ADS 161216P00175000 P 12/16/16 175.0 5.30 5.90
ADS 161216P00180000 P 12/16/16 180.0 6.20 7.10
ADS 161216P00185000 P 12/16/16 185.0 7.80 8.60
ADS 161216P00190000 P 12/16/16 190.0 9.40 10.30
ADS 161216P00195000 P 12/16/16 195.0 11.30 12.40
ADS 161216P00200000 P 12/16/16 200.0 13.60 14.60
ADS 161216P00210000 P 12/16/16 210.0 19.00 20.00
ADS 161216P00220000 P 12/16/16 220.0 24.70 27.50
ADS 161216P00230000 P 12/16/16 230.0 32.20 35.20
ADS 161216P00240000 P 12/16/16 240.0 40.60 43.70
ADS 161216P00250000 P 12/16/16 250.0 49.40 52.70
ADS 161216P00260000 P 12/16/16 260.0 58.60 62.30
ADS 161216P00270000 P 12/16/16 270.0 68.80 72.40
ADS 161216P00280000 P 12/16/16 280.0 78.60 82.20
ADS 161216P00290000 P 12/16/16 290.0 88.20 92.20
ADS 161216P00300000 P 12/16/16 300.0 97.80 102.20
ADS 161216P00310000 P 12/16/16 310.0 107.80 112.10
ADS 161216P00320000 P 12/16/16 320.0 118.00 122.20
ADS 170317C00110000 C 03/17/17 110.0 89.60 93.80
ADS 170317C00115000 C 03/17/17 115.0 84.90 89.20
ADS 170317C00120000 C 03/17/17 120.0 80.20 84.20
ADS 170317C00125000 C 03/17/17 125.0 75.80 79.00
ADS 170317C00130000 C 03/17/17 130.0 71.20 74.30
ADS 170317C00135000 C 03/17/17 135.0 66.70 69.80
ADS 170317C00140000 C 03/17/17 140.0 62.30 65.30
ADS 170317C00145000 C 03/17/17 145.0 58.00 61.00
ADS 170317C00150000 C 03/17/17 150.0 53.90 56.60
ADS 170317C00155000 C 03/17/17 155.0 49.40 52.50
ADS 170317C00160000 C 03/17/17 160.0 45.50 48.40
ADS 170317C00165000 C 03/17/17 165.0 41.40 44.50
ADS 170317C00170000 C 03/17/17 170.0 37.80 40.70
ADS 170317C00175000 C 03/17/17 175.0 34.30 37.00
ADS 170317C00180000 C 03/17/17 180.0 30.80 33.70
ADS 170317C00185000 C 03/17/17 185.0 27.60 30.40
ADS 170317C00190000 C 03/17/17 190.0 24.50 27.30
ADS 170317C00195000 C 03/17/17 195.0 21.70 24.40
ADS 170317C00200000 C 03/17/17 200.0 19.00 21.60
ADS 170317C00210000 C 03/17/17 210.0 14.20 16.90
ADS 170317C00220000 C 03/17/17 220.0 10.30 13.00
ADS 170317C00230000 C 03/17/17 230.0 7.40 8.30
ADS 170317C00240000 C 03/17/17 240.0 5.30 6.60
ADS 170317C00250000 C 03/17/17 250.0 3.60 4.70
ADS 170317C00260000 C 03/17/17 260.0 2.30 3.70
ADS 170317C00270000 C 03/17/17 270.0 0.60 3.50
ADS 170317C00280000 C 03/17/17 280.0 0.20 1.85
ADS 170317C00290000 C 03/17/17 290.0 0.35 1.10
ADS 170317C00300000 C 03/17/17 300.0 0.25 0.70
ADS 170317C00310000 C 03/17/17 310.0 0.00 0.60
ADS 170317P00110000 P 03/17/17 110.0 0.80 1.50
ADS 170317P00115000 P 03/17/17 115.0 0.30 1.70
ADS 170317P00120000 P 03/17/17 120.0 1.35 2.00
ADS 170317P00125000 P 03/17/17 125.0 1.65 2.25
ADS 170317P00130000 P 03/17/17 130.0 2.05 2.85
ADS 170317P00135000 P 03/17/17 135.0 2.45 3.10
ADS 170317P00140000 P 03/17/17 140.0 2.85 3.70
ADS 170317P00145000 P 03/17/17 145.0 3.50 4.50
ADS 170317P00150000 P 03/17/17 150.0 4.00 5.20
ADS 170317P00155000 P 03/17/17 155.0 4.70 5.60
ADS 170317P00160000 P 03/17/17 160.0 5.40 7.30
ADS 170317P00165000 P 03/17/17 165.0 6.80 7.60
ADS 170317P00170000 P 03/17/17 170.0 7.60 8.80
ADS 170317P00175000 P 03/17/17 175.0 8.90 10.30
ADS 170317P00180000 P 03/17/17 180.0 10.30 11.90
ADS 170317P00185000 P 03/17/17 185.0 11.90 13.60
ADS 170317P00190000 P 03/17/17 190.0 13.80 15.40
ADS 170317P00195000 P 03/17/17 195.0 15.70 17.60
ADS 170317P00200000 P 03/17/17 200.0 18.00 19.90
ADS 170317P00210000 P 03/17/17 210.0 23.30 25.50
ADS 170317P00220000 P 03/17/17 220.0 29.60 31.60
ADS 170317P00230000 P 03/17/17 230.0 36.60 38.60
ADS 170317P00240000 P 03/17/17 240.0 43.60 46.20
ADS 170317P00250000 P 03/17/17 250.0 51.70 54.80
ADS 170317P00260000 P 03/17/17 260.0 60.50 63.40
ADS 170317P00270000 P 03/17/17 270.0 69.70 72.70
ADS 170317P00280000 P 03/17/17 280.0 79.20 82.00
ADS 170317P00290000 P 03/17/17 290.0 88.80 92.30
ADS 170317P00300000 P 03/17/17 300.0 98.60 101.90
ADS 170317P00310000 P 03/17/17 310.0 108.20 111.80

OPRA data is delayed 15 minutes.