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 (2015-02-27)Premium Content

Alliance Data Systems (ADS)
As of Apr 27 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150515C00150000 C 05/15/15 150.0 155.30 159.20
ADS 150515C00155000 C 05/15/15 155.0 150.30 154.20
ADS 150515C00160000 C 05/15/15 160.0 145.30 149.40
ADS 150515C00165000 C 05/15/15 165.0 140.50 144.60
ADS 150515C00170000 C 05/15/15 170.0 135.50 139.60
ADS 150515C00175000 C 05/15/15 175.0 130.50 134.50
ADS 150515C00180000 C 05/15/15 180.0 125.40 128.80
ADS 150515C00185000 C 05/15/15 185.0 120.30 123.50
ADS 150515C00190000 C 05/15/15 190.0 115.50 118.60
ADS 150515C00195000 C 05/15/15 195.0 110.50 113.60
ADS 150515C00200000 C 05/15/15 200.0 105.30 108.50
ADS 150515C00210000 C 05/15/15 210.0 95.50 99.10
ADS 150515C00220000 C 05/15/15 220.0 85.30 88.40
ADS 150515C00230000 C 05/15/15 230.0 75.50 79.00
ADS 150515C00240000 C 05/15/15 240.0 65.40 68.60
ADS 150515C00250000 C 05/15/15 250.0 55.40 59.50
ADS 150515C00260000 C 05/15/15 260.0 45.40 48.40
ADS 150515C00270000 C 05/15/15 270.0 35.50 38.40
ADS 150515C00280000 C 05/15/15 280.0 27.20 28.70
ADS 150515C00290000 C 05/15/15 290.0 17.70 19.10
ADS 150515C00300000 C 05/15/15 300.0 9.80 10.60
ADS 150515C00310000 C 05/15/15 310.0 3.70 4.40
ADS 150515C00320000 C 05/15/15 320.0 0.75 1.25
ADS 150515C00330000 C 05/15/15 330.0 0.05 0.35
ADS 150515C00340000 C 05/15/15 340.0 0.00 0.15
ADS 150515C00350000 C 05/15/15 350.0 0.00 0.15
ADS 150515C00360000 C 05/15/15 360.0 0.00 0.15
ADS 150515C00370000 C 05/15/15 370.0 0.00 0.15
ADS 150515C00380000 C 05/15/15 380.0 0.00 0.15
ADS 150515C00390000 C 05/15/15 390.0 0.00 0.15
ADS 150515C00400000 C 05/15/15 400.0 0.00 0.15
ADS 150515C00410000 C 05/15/15 410.0 0.00 0.15
ADS 150515C00420000 C 05/15/15 420.0 0.00 0.15
ADS 150515C00430000 C 05/15/15 430.0 0.00 0.15
ADS 150515P00150000 P 05/15/15 150.0 0.00 0.15
ADS 150515P00155000 P 05/15/15 155.0 0.00 0.15
ADS 150515P00160000 P 05/15/15 160.0 0.00 0.15
ADS 150515P00165000 P 05/15/15 165.0 0.00 0.15
ADS 150515P00170000 P 05/15/15 170.0 0.00 0.15
ADS 150515P00175000 P 05/15/15 175.0 0.00 0.15
ADS 150515P00180000 P 05/15/15 180.0 0.00 0.15
ADS 150515P00185000 P 05/15/15 185.0 0.00 0.15
ADS 150515P00190000 P 05/15/15 190.0 0.00 0.15
ADS 150515P00195000 P 05/15/15 195.0 0.00 0.15
ADS 150515P00200000 P 05/15/15 200.0 0.00 0.15
ADS 150515P00210000 P 05/15/15 210.0 0.00 0.15
ADS 150515P00220000 P 05/15/15 220.0 0.00 0.15
ADS 150515P00230000 P 05/15/15 230.0 0.00 0.15
ADS 150515P00240000 P 05/15/15 240.0 0.00 0.15
ADS 150515P00250000 P 05/15/15 250.0 0.00 0.15
ADS 150515P00260000 P 05/15/15 260.0 0.00 0.25
ADS 150515P00270000 P 05/15/15 270.0 0.00 0.45
ADS 150515P00280000 P 05/15/15 280.0 0.05 0.55
ADS 150515P00290000 P 05/15/15 290.0 0.60 1.25
ADS 150515P00300000 P 05/15/15 300.0 2.30 3.20
ADS 150515P00310000 P 05/15/15 310.0 6.10 7.30
ADS 150515P00320000 P 05/15/15 320.0 12.90 14.20
ADS 150515P00330000 P 05/15/15 330.0 21.70 23.10
ADS 150515P00340000 P 05/15/15 340.0 31.30 34.60
ADS 150515P00350000 P 05/15/15 350.0 41.30 44.60
ADS 150515P00360000 P 05/15/15 360.0 50.30 54.60
ADS 150515P00370000 P 05/15/15 370.0 60.30 64.60
ADS 150515P00380000 P 05/15/15 380.0 70.30 74.60
ADS 150515P00390000 P 05/15/15 390.0 80.30 84.50
ADS 150515P00400000 P 05/15/15 400.0 90.30 94.50
ADS 150515P00410000 P 05/15/15 410.0 100.30 104.50
ADS 150515P00420000 P 05/15/15 420.0 110.50 114.50
ADS 150515P00430000 P 05/15/15 430.0 120.50 124.50
ADS 150619C00140000 C 06/19/15 140.0 165.40 168.60
ADS 150619C00145000 C 06/19/15 145.0 160.50 164.00
ADS 150619C00150000 C 06/19/15 150.0 155.40 158.60
ADS 150619C00155000 C 06/19/15 155.0 150.30 153.60
ADS 150619C00160000 C 06/19/15 160.0 145.40 149.50
ADS 150619C00165000 C 06/19/15 165.0 140.40 143.60
ADS 150619C00170000 C 06/19/15 170.0 135.40 138.50
ADS 150619C00175000 C 06/19/15 175.0 130.40 133.60
ADS 150619C00180000 C 06/19/15 180.0 125.40 128.60
ADS 150619C00185000 C 06/19/15 185.0 120.30 123.60
ADS 150619C00190000 C 06/19/15 190.0 115.40 118.60
ADS 150619C00195000 C 06/19/15 195.0 110.50 114.60
ADS 150619C00200000 C 06/19/15 200.0 105.40 108.70
ADS 150619C00210000 C 06/19/15 210.0 95.60 98.60
ADS 150619C00220000 C 06/19/15 220.0 85.50 88.70
ADS 150619C00230000 C 06/19/15 230.0 75.60 79.20
ADS 150619C00240000 C 06/19/15 240.0 65.70 68.90
ADS 150619C00250000 C 06/19/15 250.0 55.80 59.00
ADS 150619C00260000 C 06/19/15 260.0 47.30 49.60
ADS 150619C00270000 C 06/19/15 270.0 37.50 39.30
ADS 150619C00280000 C 06/19/15 280.0 28.20 30.10
ADS 150619C00290000 C 06/19/15 290.0 19.50 21.50
ADS 150619C00300000 C 06/19/15 300.0 13.20 13.90
ADS 150619C00310000 C 06/19/15 310.0 7.40 8.20
ADS 150619C00320000 C 06/19/15 320.0 3.50 4.30
ADS 150619C00330000 C 06/19/15 330.0 1.45 1.80
ADS 150619C00340000 C 06/19/15 340.0 0.45 0.90
ADS 150619C00350000 C 06/19/15 350.0 0.10 0.40
ADS 150619C00360000 C 06/19/15 360.0 0.00 0.20
ADS 150619C00370000 C 06/19/15 370.0 0.00 0.10
ADS 150619C00380000 C 06/19/15 380.0 0.00 0.15
ADS 150619C00390000 C 06/19/15 390.0 0.00 0.15
ADS 150619P00140000 P 06/19/15 140.0 0.00 0.15
ADS 150619P00145000 P 06/19/15 145.0 0.00 0.15
ADS 150619P00150000 P 06/19/15 150.0 0.00 0.15
ADS 150619P00155000 P 06/19/15 155.0 0.00 0.15
ADS 150619P00160000 P 06/19/15 160.0 0.00 0.15
ADS 150619P00165000 P 06/19/15 165.0 0.00 0.15
ADS 150619P00170000 P 06/19/15 170.0 0.00 0.15
ADS 150619P00175000 P 06/19/15 175.0 0.00 0.15
ADS 150619P00180000 P 06/19/15 180.0 0.00 0.15
ADS 150619P00185000 P 06/19/15 185.0 0.00 0.15
ADS 150619P00190000 P 06/19/15 190.0 0.00 0.15
ADS 150619P00195000 P 06/19/15 195.0 0.00 0.15
ADS 150619P00200000 P 06/19/15 200.0 0.00 0.15
ADS 150619P00210000 P 06/19/15 210.0 0.00 0.15
ADS 150619P00220000 P 06/19/15 220.0 0.00 0.25
ADS 150619P00230000 P 06/19/15 230.0 0.00 0.40
ADS 150619P00240000 P 06/19/15 240.0 0.00 0.50
ADS 150619P00250000 P 06/19/15 250.0 0.15 0.60
ADS 150619P00260000 P 06/19/15 260.0 0.35 0.80
ADS 150619P00270000 P 06/19/15 270.0 0.75 1.20
ADS 150619P00280000 P 06/19/15 280.0 1.45 2.25
ADS 150619P00290000 P 06/19/15 290.0 3.10 3.70
ADS 150619P00300000 P 06/19/15 300.0 5.70 6.70
ADS 150619P00310000 P 06/19/15 310.0 9.80 11.10
ADS 150619P00320000 P 06/19/15 320.0 15.70 17.20
ADS 150619P00330000 P 06/19/15 330.0 23.40 24.90
ADS 150619P00340000 P 06/19/15 340.0 32.30 33.70
ADS 150619P00350000 P 06/19/15 350.0 41.20 44.80
ADS 150619P00360000 P 06/19/15 360.0 51.30 54.70
ADS 150619P00370000 P 06/19/15 370.0 60.50 64.50
ADS 150619P00380000 P 06/19/15 380.0 70.40 74.50
ADS 150619P00390000 P 06/19/15 390.0 80.40 84.50
ADS 150918C00160000 C 09/18/15 160.0 145.40 149.30
ADS 150918C00165000 C 09/18/15 165.0 140.40 144.70
ADS 150918C00170000 C 09/18/15 170.0 135.50 139.20
ADS 150918C00175000 C 09/18/15 175.0 130.50 133.90
ADS 150918C00180000 C 09/18/15 180.0 125.50 129.30
ADS 150918C00185000 C 09/18/15 185.0 120.60 125.00
ADS 150918C00190000 C 09/18/15 190.0 115.60 119.00
ADS 150918C00195000 C 09/18/15 195.0 110.70 113.80
ADS 150918C00200000 C 09/18/15 200.0 105.80 109.60
ADS 150918C00210000 C 09/18/15 210.0 96.00 99.10
ADS 150918C00220000 C 09/18/15 220.0 86.20 89.90
ADS 150918C00230000 C 09/18/15 230.0 77.40 79.90
ADS 150918C00240000 C 09/18/15 240.0 67.70 70.20
ADS 150918C00250000 C 09/18/15 250.0 58.30 61.40
ADS 150918C00260000 C 09/18/15 260.0 49.20 51.60
ADS 150918C00270000 C 09/18/15 270.0 40.50 43.10
ADS 150918C00280000 C 09/18/15 280.0 33.00 35.10
ADS 150918C00290000 C 09/18/15 290.0 26.40 27.90
ADS 150918C00300000 C 09/18/15 300.0 19.80 21.40
ADS 150918C00310000 C 09/18/15 310.0 14.20 15.80
ADS 150918C00320000 C 09/18/15 320.0 9.80 11.40
ADS 150918C00330000 C 09/18/15 330.0 6.40 7.90
ADS 150918C00340000 C 09/18/15 340.0 4.10 5.40
ADS 150918C00350000 C 09/18/15 350.0 2.35 3.40
ADS 150918C00360000 C 09/18/15 360.0 1.25 2.45
ADS 150918C00370000 C 09/18/15 370.0 0.95 1.45
ADS 150918C00380000 C 09/18/15 380.0 0.50 1.00
ADS 150918C00390000 C 09/18/15 390.0 0.20 0.65
ADS 150918C00400000 C 09/18/15 400.0 0.05 0.50
ADS 150918P00160000 P 09/18/15 160.0 0.00 0.20
ADS 150918P00165000 P 09/18/15 165.0 0.00 0.25
ADS 150918P00170000 P 09/18/15 170.0 0.00 0.30
ADS 150918P00175000 P 09/18/15 175.0 0.00 0.40
ADS 150918P00180000 P 09/18/15 180.0 0.00 0.50
ADS 150918P00185000 P 09/18/15 185.0 0.00 0.50
ADS 150918P00190000 P 09/18/15 190.0 0.05 0.70
ADS 150918P00195000 P 09/18/15 195.0 0.10 0.80
ADS 150918P00200000 P 09/18/15 200.0 0.15 0.65
ADS 150918P00210000 P 09/18/15 210.0 0.25 0.80
ADS 150918P00220000 P 09/18/15 220.0 0.45 1.45
ADS 150918P00230000 P 09/18/15 230.0 0.80 1.90
ADS 150918P00240000 P 09/18/15 240.0 1.25 2.45
ADS 150918P00250000 P 09/18/15 250.0 1.85 3.20
ADS 150918P00260000 P 09/18/15 260.0 2.85 3.70
ADS 150918P00270000 P 09/18/15 270.0 4.30 5.60
ADS 150918P00280000 P 09/18/15 280.0 6.30 7.50
ADS 150918P00290000 P 09/18/15 290.0 8.90 10.20
ADS 150918P00300000 P 09/18/15 300.0 12.40 14.10
ADS 150918P00310000 P 09/18/15 310.0 16.90 18.80
ADS 150918P00320000 P 09/18/15 320.0 22.40 24.30
ADS 150918P00330000 P 09/18/15 330.0 29.10 30.90
ADS 150918P00340000 P 09/18/15 340.0 36.00 38.30
ADS 150918P00350000 P 09/18/15 350.0 44.60 46.40
ADS 150918P00360000 P 09/18/15 360.0 52.90 55.20
ADS 150918P00370000 P 09/18/15 370.0 62.70 64.30
ADS 150918P00380000 P 09/18/15 380.0 71.60 73.70
ADS 150918P00390000 P 09/18/15 390.0 80.70 84.80
ADS 150918P00400000 P 09/18/15 400.0 90.70 94.70
ADS 151218C00150000 C 12/18/15 150.0 155.50 158.70
ADS 151218C00155000 C 12/18/15 155.0 150.60 154.10
ADS 151218C00160000 C 12/18/15 160.0 145.60 149.50
ADS 151218C00165000 C 12/18/15 165.0 140.70 144.40
ADS 151218C00170000 C 12/18/15 170.0 135.80 139.40
ADS 151218C00175000 C 12/18/15 175.0 130.90 134.70
ADS 151218C00180000 C 12/18/15 180.0 126.00 129.60
ADS 151218C00185000 C 12/18/15 185.0 121.10 124.90
ADS 151218C00190000 C 12/18/15 190.0 116.20 119.80
ADS 151218C00195000 C 12/18/15 195.0 111.30 115.00
ADS 151218C00200000 C 12/18/15 200.0 107.20 110.30
ADS 151218C00210000 C 12/18/15 210.0 97.50 100.40
ADS 151218C00220000 C 12/18/15 220.0 88.00 90.60
ADS 151218C00230000 C 12/18/15 230.0 78.50 81.10
ADS 151218C00240000 C 12/18/15 240.0 69.20 71.80
ADS 151218C00250000 C 12/18/15 250.0 60.40 63.10
ADS 151218C00260000 C 12/18/15 260.0 51.80 54.70
ADS 151218C00270000 C 12/18/15 270.0 43.70 46.80
ADS 151218C00280000 C 12/18/15 280.0 36.90 39.40
ADS 151218C00290000 C 12/18/15 290.0 29.80 32.70
ADS 151218C00300000 C 12/18/15 300.0 23.70 26.70
ADS 151218C00310000 C 12/18/15 310.0 18.40 21.20
ADS 151218C00320000 C 12/18/15 320.0 14.20 16.30
ADS 151218C00330000 C 12/18/15 330.0 10.70 12.60
ADS 151218C00340000 C 12/18/15 340.0 7.70 9.20
ADS 151218C00350000 C 12/18/15 350.0 5.50 6.90
ADS 151218C00360000 C 12/18/15 360.0 3.70 5.40
ADS 151218C00370000 C 12/18/15 370.0 2.90 4.00
ADS 151218C00380000 C 12/18/15 380.0 2.00 2.80
ADS 151218C00390000 C 12/18/15 390.0 1.05 2.15
ADS 151218C00400000 C 12/18/15 400.0 0.95 1.55
ADS 151218C00410000 C 12/18/15 410.0 0.60 1.15
ADS 151218C00420000 C 12/18/15 420.0 0.15 0.80
ADS 151218C00430000 C 12/18/15 430.0 0.20 0.65
ADS 151218C00440000 C 12/18/15 440.0 0.10 0.50
ADS 151218C00450000 C 12/18/15 450.0 0.00 0.40
ADS 151218P00150000 P 12/18/15 150.0 0.00 0.50
ADS 151218P00155000 P 12/18/15 155.0 0.00 0.60
ADS 151218P00160000 P 12/18/15 160.0 0.05 0.75
ADS 151218P00165000 P 12/18/15 165.0 0.10 0.60
ADS 151218P00170000 P 12/18/15 170.0 0.15 1.00
ADS 151218P00175000 P 12/18/15 175.0 0.25 0.75
ADS 151218P00180000 P 12/18/15 180.0 0.30 1.25
ADS 151218P00185000 P 12/18/15 185.0 0.45 0.90
ADS 151218P00190000 P 12/18/15 190.0 0.35 1.60
ADS 151218P00195000 P 12/18/15 195.0 0.60 1.75
ADS 151218P00200000 P 12/18/15 200.0 0.85 1.25
ADS 151218P00210000 P 12/18/15 210.0 0.90 2.35
ADS 151218P00220000 P 12/18/15 220.0 1.50 2.85
ADS 151218P00230000 P 12/18/15 230.0 2.00 3.60
ADS 151218P00240000 P 12/18/15 240.0 2.75 4.50
ADS 151218P00250000 P 12/18/15 250.0 4.00 5.70
ADS 151218P00260000 P 12/18/15 260.0 5.30 7.30
ADS 151218P00270000 P 12/18/15 270.0 7.20 9.20
ADS 151218P00280000 P 12/18/15 280.0 10.00 11.30
ADS 151218P00290000 P 12/18/15 290.0 13.00 14.80
ADS 151218P00300000 P 12/18/15 300.0 16.80 18.80
ADS 151218P00310000 P 12/18/15 310.0 21.40 23.70
ADS 151218P00320000 P 12/18/15 320.0 26.70 29.50
ADS 151218P00330000 P 12/18/15 330.0 32.90 35.70
ADS 151218P00340000 P 12/18/15 340.0 39.70 42.60
ADS 151218P00350000 P 12/18/15 350.0 47.50 50.10
ADS 151218P00360000 P 12/18/15 360.0 55.80 58.20
ADS 151218P00370000 P 12/18/15 370.0 64.60 66.70
ADS 151218P00380000 P 12/18/15 380.0 73.90 75.50
ADS 151218P00390000 P 12/18/15 390.0 82.90 84.70
ADS 151218P00400000 P 12/18/15 400.0 92.30 94.10
ADS 151218P00410000 P 12/18/15 410.0 100.80 105.10
ADS 151218P00420000 P 12/18/15 420.0 110.90 114.90
ADS 151218P00430000 P 12/18/15 430.0 121.00 124.70
ADS 151218P00440000 P 12/18/15 440.0 130.60 134.60
ADS 151218P00450000 P 12/18/15 450.0 140.90 144.50

OPRA data is delayed 15 minutes.