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 Mar 27 2015 11:06AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150417C00180000 C 04/17/15 180.0 110.90 115.40
ADS 150417C00185000 C 04/17/15 185.0 105.90 110.40
ADS 150417C00190000 C 04/17/15 190.0 100.90 105.40
ADS 150417C00195000 C 04/17/15 195.0 95.90 100.40
ADS 150417C00200000 C 04/17/15 200.0 91.00 95.40
ADS 150417C00210000 C 04/17/15 210.0 81.10 85.40
ADS 150417C00220000 C 04/17/15 220.0 71.40 75.50
ADS 150417C00230000 C 04/17/15 230.0 61.20 65.60
ADS 150417C00240000 C 04/17/15 240.0 51.10 55.60
ADS 150417C00250000 C 04/17/15 250.0 41.40 45.80
ADS 150417C00260000 C 04/17/15 260.0 32.60 35.40
ADS 150417C00270000 C 04/17/15 270.0 23.30 26.20
ADS 150417C00280000 C 04/17/15 280.0 14.70 17.60
ADS 150417C00290000 C 04/17/15 290.0 7.90 9.80
ADS 150417C00300000 C 04/17/15 300.0 3.50 4.70
ADS 150417C00310000 C 04/17/15 310.0 1.00 1.85
ADS 150417C00320000 C 04/17/15 320.0 0.20 0.65
ADS 150417C00330000 C 04/17/15 330.0 0.00 0.45
ADS 150417C00340000 C 04/17/15 340.0 0.00 0.25
ADS 150417C00350000 C 04/17/15 350.0 0.00 0.20
ADS 150417C00360000 C 04/17/15 360.0 0.00 0.15
ADS 150417C00370000 C 04/17/15 370.0 0.00 0.15
ADS 150417C00380000 C 04/17/15 380.0 0.00 0.15
ADS 150417C00390000 C 04/17/15 390.0 0.00 0.15
ADS 150417C00400000 C 04/17/15 400.0 0.00 0.15
ADS 150417P00180000 P 04/17/15 180.0 0.00 0.15
ADS 150417P00185000 P 04/17/15 185.0 0.00 0.15
ADS 150417P00190000 P 04/17/15 190.0 0.00 0.15
ADS 150417P00195000 P 04/17/15 195.0 0.00 0.15
ADS 150417P00200000 P 04/17/15 200.0 0.00 0.15
ADS 150417P00210000 P 04/17/15 210.0 0.00 0.15
ADS 150417P00220000 P 04/17/15 220.0 0.00 0.20
ADS 150417P00230000 P 04/17/15 230.0 0.00 0.35
ADS 150417P00240000 P 04/17/15 240.0 0.00 0.55
ADS 150417P00250000 P 04/17/15 250.0 0.20 0.75
ADS 150417P00260000 P 04/17/15 260.0 0.50 1.15
ADS 150417P00270000 P 04/17/15 270.0 1.20 1.85
ADS 150417P00280000 P 04/17/15 280.0 2.70 3.40
ADS 150417P00290000 P 04/17/15 290.0 5.30 6.50
ADS 150417P00300000 P 04/17/15 300.0 9.90 12.00
ADS 150417P00310000 P 04/17/15 310.0 17.10 19.50
ADS 150417P00320000 P 04/17/15 320.0 26.20 28.30
ADS 150417P00330000 P 04/17/15 330.0 34.70 39.20
ADS 150417P00340000 P 04/17/15 340.0 44.70 49.00
ADS 150417P00350000 P 04/17/15 350.0 54.70 59.00
ADS 150417P00360000 P 04/17/15 360.0 64.70 69.10
ADS 150417P00370000 P 04/17/15 370.0 74.70 79.10
ADS 150417P00380000 P 04/17/15 380.0 84.70 89.10
ADS 150417P00390000 P 04/17/15 390.0 94.70 99.10
ADS 150417P00400000 P 04/17/15 400.0 104.70 109.00
ADS 150515C00150000 C 05/15/15 150.0 140.90 145.40
ADS 150515C00155000 C 05/15/15 155.0 136.10 140.40
ADS 150515C00160000 C 05/15/15 160.0 131.10 135.40
ADS 150515C00165000 C 05/15/15 165.0 126.10 130.40
ADS 150515C00170000 C 05/15/15 170.0 121.10 125.40
ADS 150515C00175000 C 05/15/15 175.0 116.10 120.40
ADS 150515C00180000 C 05/15/15 180.0 111.00 115.40
ADS 150515C00185000 C 05/15/15 185.0 106.00 110.40
ADS 150515C00190000 C 05/15/15 190.0 101.00 105.40
ADS 150515C00195000 C 05/15/15 195.0 96.10 100.50
ADS 150515C00200000 C 05/15/15 200.0 91.10 95.50
ADS 150515C00210000 C 05/15/15 210.0 81.20 85.60
ADS 150515C00220000 C 05/15/15 220.0 71.30 75.60
ADS 150515C00230000 C 05/15/15 230.0 61.40 65.80
ADS 150515C00240000 C 05/15/15 240.0 52.60 55.70
ADS 150515C00250000 C 05/15/15 250.0 42.90 46.20
ADS 150515C00260000 C 05/15/15 260.0 33.50 36.90
ADS 150515C00270000 C 05/15/15 270.0 24.60 28.20
ADS 150515C00280000 C 05/15/15 280.0 17.70 20.20
ADS 150515C00290000 C 05/15/15 290.0 11.00 12.90
ADS 150515C00300000 C 05/15/15 300.0 6.20 7.60
ADS 150515C00310000 C 05/15/15 310.0 2.80 3.90
ADS 150515C00320000 C 05/15/15 320.0 1.05 1.60
ADS 150515C00330000 C 05/15/15 330.0 0.20 0.70
ADS 150515C00340000 C 05/15/15 340.0 0.00 0.50
ADS 150515C00350000 C 05/15/15 350.0 0.00 0.40
ADS 150515C00360000 C 05/15/15 360.0 0.00 0.25
ADS 150515C00370000 C 05/15/15 370.0 0.00 0.20
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 0.20
ADS 150515P00195000 P 05/15/15 195.0 0.00 0.25
ADS 150515P00200000 P 05/15/15 200.0 0.00 0.35
ADS 150515P00210000 P 05/15/15 210.0 0.00 0.50
ADS 150515P00220000 P 05/15/15 220.0 0.10 0.55
ADS 150515P00230000 P 05/15/15 230.0 0.25 0.75
ADS 150515P00240000 P 05/15/15 240.0 0.45 0.95
ADS 150515P00250000 P 05/15/15 250.0 0.80 1.50
ADS 150515P00260000 P 05/15/15 260.0 1.65 2.35
ADS 150515P00270000 P 05/15/15 270.0 2.70 3.60
ADS 150515P00280000 P 05/15/15 280.0 4.80 5.90
ADS 150515P00290000 P 05/15/15 290.0 8.00 9.50
ADS 150515P00300000 P 05/15/15 300.0 12.70 14.80
ADS 150515P00310000 P 05/15/15 310.0 18.50 21.70
ADS 150515P00320000 P 05/15/15 320.0 26.90 29.70
ADS 150515P00330000 P 05/15/15 330.0 36.30 38.60
ADS 150515P00340000 P 05/15/15 340.0 44.80 49.10
ADS 150515P00350000 P 05/15/15 350.0 54.70 59.00
ADS 150515P00360000 P 05/15/15 360.0 64.80 69.10
ADS 150515P00370000 P 05/15/15 370.0 74.70 79.10
ADS 150515P00380000 P 05/15/15 380.0 84.70 89.10
ADS 150515P00390000 P 05/15/15 390.0 94.70 99.00
ADS 150515P00400000 P 05/15/15 400.0 104.70 109.00
ADS 150515P00410000 P 05/15/15 410.0 114.70 119.10
ADS 150515P00420000 P 05/15/15 420.0 124.70 129.10
ADS 150515P00430000 P 05/15/15 430.0 134.70 139.10
ADS 150619C00140000 C 06/19/15 140.0 150.90 155.40
ADS 150619C00145000 C 06/19/15 145.0 145.90 150.40
ADS 150619C00150000 C 06/19/15 150.0 141.10 145.40
ADS 150619C00155000 C 06/19/15 155.0 136.10 140.40
ADS 150619C00160000 C 06/19/15 160.0 131.10 135.40
ADS 150619C00165000 C 06/19/15 165.0 126.00 130.40
ADS 150619C00170000 C 06/19/15 170.0 121.10 125.40
ADS 150619C00175000 C 06/19/15 175.0 116.10 120.40
ADS 150619C00180000 C 06/19/15 180.0 111.10 115.60
ADS 150619C00185000 C 06/19/15 185.0 106.20 110.50
ADS 150619C00190000 C 06/19/15 190.0 101.10 105.60
ADS 150619C00195000 C 06/19/15 195.0 96.20 100.60
ADS 150619C00200000 C 06/19/15 200.0 91.30 95.70
ADS 150619C00210000 C 06/19/15 210.0 81.50 85.80
ADS 150619C00220000 C 06/19/15 220.0 71.60 76.00
ADS 150619C00230000 C 06/19/15 230.0 62.70 66.20
ADS 150619C00240000 C 06/19/15 240.0 53.00 56.70
ADS 150619C00250000 C 06/19/15 250.0 43.60 47.50
ADS 150619C00260000 C 06/19/15 260.0 34.60 38.60
ADS 150619C00270000 C 06/19/15 270.0 26.20 30.30
ADS 150619C00280000 C 06/19/15 280.0 19.80 22.90
ADS 150619C00290000 C 06/19/15 290.0 13.50 15.90
ADS 150619C00300000 C 06/19/15 300.0 8.80 10.80
ADS 150619C00310000 C 06/19/15 310.0 5.00 6.70
ADS 150619C00320000 C 06/19/15 320.0 2.60 4.10
ADS 150619C00330000 C 06/19/15 330.0 0.70 2.60
ADS 150619C00340000 C 06/19/15 340.0 0.20 1.55
ADS 150619C00350000 C 06/19/15 350.0 0.00 1.00
ADS 150619C00360000 C 06/19/15 360.0 0.00 0.65
ADS 150619C00370000 C 06/19/15 370.0 0.00 0.30
ADS 150619C00380000 C 06/19/15 380.0 0.05 0.30
ADS 150619C00390000 C 06/19/15 390.0 0.00 0.20
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 0.20
ADS 150619P00170000 P 06/19/15 170.0 0.00 0.20
ADS 150619P00175000 P 06/19/15 175.0 0.00 0.25
ADS 150619P00180000 P 06/19/15 180.0 0.00 0.35
ADS 150619P00185000 P 06/19/15 185.0 0.00 0.45
ADS 150619P00190000 P 06/19/15 190.0 0.00 0.55
ADS 150619P00195000 P 06/19/15 195.0 0.00 0.65
ADS 150619P00200000 P 06/19/15 200.0 0.00 0.65
ADS 150619P00210000 P 06/19/15 210.0 0.00 1.15
ADS 150619P00220000 P 06/19/15 220.0 0.15 1.45
ADS 150619P00230000 P 06/19/15 230.0 0.25 1.55
ADS 150619P00240000 P 06/19/15 240.0 1.10 2.10
ADS 150619P00250000 P 06/19/15 250.0 1.10 3.20
ADS 150619P00260000 P 06/19/15 260.0 2.85 4.40
ADS 150619P00270000 P 06/19/15 270.0 4.20 6.30
ADS 150619P00280000 P 06/19/15 280.0 6.90 8.80
ADS 150619P00290000 P 06/19/15 290.0 10.40 12.80
ADS 150619P00300000 P 06/19/15 300.0 15.20 17.90
ADS 150619P00310000 P 06/19/15 310.0 21.30 24.10
ADS 150619P00320000 P 06/19/15 320.0 28.00 31.60
ADS 150619P00330000 P 06/19/15 330.0 36.80 39.90
ADS 150619P00340000 P 06/19/15 340.0 46.30 48.80
ADS 150619P00350000 P 06/19/15 350.0 56.10 58.20
ADS 150619P00360000 P 06/19/15 360.0 64.90 69.20
ADS 150619P00370000 P 06/19/15 370.0 74.80 79.30
ADS 150619P00380000 P 06/19/15 380.0 84.70 89.10
ADS 150619P00390000 P 06/19/15 390.0 94.80 99.20
ADS 150918C00160000 C 09/18/15 160.0 131.50 135.60
ADS 150918C00165000 C 09/18/15 165.0 126.60 130.60
ADS 150918C00170000 C 09/18/15 170.0 121.70 125.70
ADS 150918C00175000 C 09/18/15 175.0 116.70 120.80
ADS 150918C00180000 C 09/18/15 180.0 111.40 115.80
ADS 150918C00185000 C 09/18/15 185.0 106.50 111.00
ADS 150918C00190000 C 09/18/15 190.0 101.60 106.10
ADS 150918C00195000 C 09/18/15 195.0 97.20 101.20
ADS 150918C00200000 C 09/18/15 200.0 92.70 96.40
ADS 150918C00210000 C 09/18/15 210.0 83.00 86.80
ADS 150918C00220000 C 09/18/15 220.0 73.50 77.30
ADS 150918C00230000 C 09/18/15 230.0 64.20 68.10
ADS 150918C00240000 C 09/18/15 240.0 55.20 59.20
ADS 150918C00250000 C 09/18/15 250.0 46.60 50.60
ADS 150918C00260000 C 09/18/15 260.0 38.50 42.50
ADS 150918C00270000 C 09/18/15 270.0 31.80 35.00
ADS 150918C00280000 C 09/18/15 280.0 25.10 27.60
ADS 150918C00290000 C 09/18/15 290.0 19.40 21.70
ADS 150918C00300000 C 09/18/15 300.0 14.30 16.20
ADS 150918C00310000 C 09/18/15 310.0 10.20 11.90
ADS 150918C00320000 C 09/18/15 320.0 7.00 9.10
ADS 150918C00330000 C 09/18/15 330.0 4.60 6.60
ADS 150918C00340000 C 09/18/15 340.0 2.80 5.00
ADS 150918C00350000 C 09/18/15 350.0 1.10 3.50
ADS 150918C00360000 C 09/18/15 360.0 0.90 2.45
ADS 150918C00370000 C 09/18/15 370.0 0.20 1.80
ADS 150918C00380000 C 09/18/15 380.0 0.00 1.35
ADS 150918C00390000 C 09/18/15 390.0 0.00 0.95
ADS 150918C00400000 C 09/18/15 400.0 0.00 0.70
ADS 150918P00160000 P 09/18/15 160.0 0.00 0.85
ADS 150918P00165000 P 09/18/15 165.0 0.00 0.95
ADS 150918P00170000 P 09/18/15 170.0 0.00 1.10
ADS 150918P00175000 P 09/18/15 175.0 0.05 1.00
ADS 150918P00180000 P 09/18/15 180.0 0.00 1.40
ADS 150918P00185000 P 09/18/15 185.0 0.05 1.55
ADS 150918P00190000 P 09/18/15 190.0 0.15 1.70
ADS 150918P00195000 P 09/18/15 195.0 0.20 1.95
ADS 150918P00200000 P 09/18/15 200.0 0.30 2.15
ADS 150918P00210000 P 09/18/15 210.0 0.55 2.65
ADS 150918P00220000 P 09/18/15 220.0 1.00 3.30
ADS 150918P00230000 P 09/18/15 230.0 1.60 4.20
ADS 150918P00240000 P 09/18/15 240.0 3.60 5.30
ADS 150918P00250000 P 09/18/15 250.0 4.90 6.70
ADS 150918P00260000 P 09/18/15 260.0 6.20 8.90
ADS 150918P00270000 P 09/18/15 270.0 8.70 11.40
ADS 150918P00280000 P 09/18/15 280.0 12.30 14.70
ADS 150918P00290000 P 09/18/15 290.0 16.40 18.80
ADS 150918P00300000 P 09/18/15 300.0 20.60 23.80
ADS 150918P00310000 P 09/18/15 310.0 26.40 29.80
ADS 150918P00320000 P 09/18/15 320.0 33.00 36.50
ADS 150918P00330000 P 09/18/15 330.0 40.30 44.00
ADS 150918P00340000 P 09/18/15 340.0 48.50 52.10
ADS 150918P00350000 P 09/18/15 350.0 57.30 60.60
ADS 150918P00360000 P 09/18/15 360.0 66.50 69.60
ADS 150918P00370000 P 09/18/15 370.0 76.00 78.80
ADS 150918P00380000 P 09/18/15 380.0 86.20 88.30
ADS 150918P00390000 P 09/18/15 390.0 95.20 99.30
ADS 150918P00400000 P 09/18/15 400.0 105.00 109.30

OPRA data is delayed 15 minutes.