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 (2014-11-28)Premium Content

Alliance Data Systems (ADS)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 141220C00125000 C 12/20/14 125.0 159.30 163.50
ADS 141220C00130000 C 12/20/14 130.0 154.30 158.50
ADS 141220C00135000 C 12/20/14 135.0 149.20 153.50
ADS 141220C00140000 C 12/20/14 140.0 144.30 148.60
ADS 141220C00145000 C 12/20/14 145.0 139.30 143.50
ADS 141220C00150000 C 12/20/14 150.0 134.20 138.30
ADS 141220C00155000 C 12/20/14 155.0 129.30 133.50
ADS 141220C00160000 C 12/20/14 160.0 124.30 128.50
ADS 141220C00165000 C 12/20/14 165.0 119.30 123.40
ADS 141220C00170000 C 12/20/14 170.0 114.90 118.70
ADS 141220C00175000 C 12/20/14 175.0 109.20 113.50
ADS 141220C00180000 C 12/20/14 180.0 104.60 108.60
ADS 141220C00185000 C 12/20/14 185.0 99.30 103.40
ADS 141220C00190000 C 12/20/14 190.0 94.20 98.50
ADS 141220C00195000 C 12/20/14 195.0 89.20 93.40
ADS 141220C00200000 C 12/20/14 200.0 84.20 88.50
ADS 141220C00210000 C 12/20/14 210.0 75.20 78.40
ADS 141220C00220000 C 12/20/14 220.0 64.90 68.40
ADS 141220C00230000 C 12/20/14 230.0 55.20 58.40
ADS 141220C00240000 C 12/20/14 240.0 45.30 48.20
ADS 141220C00250000 C 12/20/14 250.0 35.80 38.30
ADS 141220C00260000 C 12/20/14 260.0 26.40 28.60
ADS 141220C00270000 C 12/20/14 270.0 17.20 18.80
ADS 141220C00280000 C 12/20/14 280.0 9.60 9.90
ADS 141220C00290000 C 12/20/14 290.0 4.10 4.80
ADS 141220C00300000 C 12/20/14 300.0 1.25 1.65
ADS 141220C00310000 C 12/20/14 310.0 0.40 0.55
ADS 141220C00320000 C 12/20/14 320.0 0.00 0.25
ADS 141220C00330000 C 12/20/14 330.0 0.00 0.45
ADS 141220C00340000 C 12/20/14 340.0 0.00 0.15
ADS 141220C00350000 C 12/20/14 350.0 0.00 0.15
ADS 141220C00360000 C 12/20/14 360.0 0.00 0.15
ADS 141220C00370000 C 12/20/14 370.0 0.00 0.15
ADS 141220C00380000 C 12/20/14 380.0 0.00 0.40
ADS 141220P00125000 P 12/20/14 125.0 0.00 0.15
ADS 141220P00130000 P 12/20/14 130.0 0.00 0.15
ADS 141220P00135000 P 12/20/14 135.0 0.00 0.35
ADS 141220P00140000 P 12/20/14 140.0 0.00 0.45
ADS 141220P00145000 P 12/20/14 145.0 0.00 0.15
ADS 141220P00150000 P 12/20/14 150.0 0.00 0.15
ADS 141220P00155000 P 12/20/14 155.0 0.00 0.15
ADS 141220P00160000 P 12/20/14 160.0 0.00 0.15
ADS 141220P00165000 P 12/20/14 165.0 0.00 0.15
ADS 141220P00170000 P 12/20/14 170.0 0.00 0.15
ADS 141220P00175000 P 12/20/14 175.0 0.00 0.15
ADS 141220P00180000 P 12/20/14 180.0 0.00 0.15
ADS 141220P00185000 P 12/20/14 185.0 0.00 0.15
ADS 141220P00190000 P 12/20/14 190.0 0.00 0.15
ADS 141220P00195000 P 12/20/14 195.0 0.00 0.15
ADS 141220P00200000 P 12/20/14 200.0 0.00 0.15
ADS 141220P00210000 P 12/20/14 210.0 0.00 0.15
ADS 141220P00220000 P 12/20/14 220.0 0.05 0.25
ADS 141220P00230000 P 12/20/14 230.0 0.00 0.45
ADS 141220P00240000 P 12/20/14 240.0 0.05 0.45
ADS 141220P00250000 P 12/20/14 250.0 0.15 0.65
ADS 141220P00260000 P 12/20/14 260.0 0.30 1.05
ADS 141220P00270000 P 12/20/14 270.0 1.35 1.75
ADS 141220P00280000 P 12/20/14 280.0 3.40 4.10
ADS 141220P00290000 P 12/20/14 290.0 7.70 8.50
ADS 141220P00300000 P 12/20/14 300.0 13.70 16.10
ADS 141220P00310000 P 12/20/14 310.0 22.60 25.40
ADS 141220P00320000 P 12/20/14 320.0 31.80 35.00
ADS 141220P00330000 P 12/20/14 330.0 41.90 45.00
ADS 141220P00340000 P 12/20/14 340.0 51.80 55.10
ADS 141220P00350000 P 12/20/14 350.0 61.70 65.00
ADS 141220P00360000 P 12/20/14 360.0 71.60 74.90
ADS 141220P00370000 P 12/20/14 370.0 81.80 85.80
ADS 141220P00380000 P 12/20/14 380.0 91.60 95.00
ADS 150117C00180000 C 01/17/15 180.0 105.00 108.40
ADS 150117C00185000 C 01/17/15 185.0 99.80 103.50
ADS 150117C00190000 C 01/17/15 190.0 95.10 98.30
ADS 150117C00195000 C 01/17/15 195.0 90.00 93.50
ADS 150117C00200000 C 01/17/15 200.0 84.90 88.40
ADS 150117C00210000 C 01/17/15 210.0 75.00 78.50
ADS 150117C00220000 C 01/17/15 220.0 65.10 68.60
ADS 150117C00230000 C 01/17/15 230.0 55.50 58.80
ADS 150117C00240000 C 01/17/15 240.0 45.60 49.00
ADS 150117C00250000 C 01/17/15 250.0 36.50 39.10
ADS 150117C00260000 C 01/17/15 260.0 27.30 30.00
ADS 150117C00270000 C 01/17/15 270.0 18.80 21.40
ADS 150117C00280000 C 01/17/15 280.0 12.10 13.30
ADS 150117C00290000 C 01/17/15 290.0 6.50 7.30
ADS 150117C00300000 C 01/17/15 300.0 3.10 3.50
ADS 150117C00310000 C 01/17/15 310.0 0.75 1.85
ADS 150117C00320000 C 01/17/15 320.0 0.40 1.15
ADS 150117C00330000 C 01/17/15 330.0 0.05 0.55
ADS 150117C00340000 C 01/17/15 340.0 0.00 0.30
ADS 150117C00350000 C 01/17/15 350.0 0.00 0.25
ADS 150117C00360000 C 01/17/15 360.0 0.00 0.20
ADS 150117C00370000 C 01/17/15 370.0 0.00 0.20
ADS 150117C00380000 C 01/17/15 380.0 0.00 0.15
ADS 150117C00390000 C 01/17/15 390.0 0.00 0.15
ADS 150117C00400000 C 01/17/15 400.0 0.00 0.15
ADS 150117P00180000 P 01/17/15 180.0 0.00 0.20
ADS 150117P00185000 P 01/17/15 185.0 0.00 0.25
ADS 150117P00190000 P 01/17/15 190.0 0.00 0.25
ADS 150117P00195000 P 01/17/15 195.0 0.00 0.30
ADS 150117P00200000 P 01/17/15 200.0 0.00 0.40
ADS 150117P00210000 P 01/17/15 210.0 0.05 0.55
ADS 150117P00220000 P 01/17/15 220.0 0.15 0.50
ADS 150117P00230000 P 01/17/15 230.0 0.35 0.75
ADS 150117P00240000 P 01/17/15 240.0 0.20 1.40
ADS 150117P00250000 P 01/17/15 250.0 0.55 1.55
ADS 150117P00260000 P 01/17/15 260.0 1.35 2.35
ADS 150117P00270000 P 01/17/15 270.0 3.10 3.80
ADS 150117P00280000 P 01/17/15 280.0 5.90 6.50
ADS 150117P00290000 P 01/17/15 290.0 10.20 10.90
ADS 150117P00300000 P 01/17/15 300.0 15.90 18.70
ADS 150117P00310000 P 01/17/15 310.0 23.70 26.50
ADS 150117P00320000 P 01/17/15 320.0 32.90 35.50
ADS 150117P00330000 P 01/17/15 330.0 42.00 45.30
ADS 150117P00340000 P 01/17/15 340.0 51.90 55.00
ADS 150117P00350000 P 01/17/15 350.0 61.80 65.10
ADS 150117P00360000 P 01/17/15 360.0 71.80 75.40
ADS 150117P00370000 P 01/17/15 370.0 81.60 85.50
ADS 150117P00380000 P 01/17/15 380.0 91.50 95.80
ADS 150117P00390000 P 01/17/15 390.0 101.80 105.70
ADS 150117P00400000 P 01/17/15 400.0 111.70 115.20
ADS 150320C00140000 C 03/20/15 140.0 144.60 148.20
ADS 150320C00145000 C 03/20/15 145.0 139.30 143.50
ADS 150320C00150000 C 03/20/15 150.0 134.50 138.60
ADS 150320C00155000 C 03/20/15 155.0 129.40 133.70
ADS 150320C00160000 C 03/20/15 160.0 124.50 128.70
ADS 150320C00165000 C 03/20/15 165.0 119.50 123.40
ADS 150320C00170000 C 03/20/15 170.0 114.50 118.40
ADS 150320C00175000 C 03/20/15 175.0 109.70 113.50
ADS 150320C00180000 C 03/20/15 180.0 104.80 108.50
ADS 150320C00185000 C 03/20/15 185.0 99.70 103.70
ADS 150320C00190000 C 03/20/15 190.0 94.80 98.80
ADS 150320C00195000 C 03/20/15 195.0 90.00 93.80
ADS 150320C00200000 C 03/20/15 200.0 85.10 88.80
ADS 150320C00210000 C 03/20/15 210.0 75.50 79.20
ADS 150320C00220000 C 03/20/15 220.0 66.00 69.60
ADS 150320C00230000 C 03/20/15 230.0 56.70 60.30
ADS 150320C00240000 C 03/20/15 240.0 48.00 50.90
ADS 150320C00250000 C 03/20/15 250.0 39.30 42.40
ADS 150320C00260000 C 03/20/15 260.0 31.20 34.40
ADS 150320C00270000 C 03/20/15 270.0 23.80 26.40
ADS 150320C00280000 C 03/20/15 280.0 17.30 20.10
ADS 150320C00290000 C 03/20/15 290.0 12.80 14.50
ADS 150320C00300000 C 03/20/15 300.0 8.50 10.10
ADS 150320C00310000 C 03/20/15 310.0 5.30 7.20
ADS 150320C00320000 C 03/20/15 320.0 2.55 5.30
ADS 150320C00330000 C 03/20/15 330.0 1.30 3.00
ADS 150320C00340000 C 03/20/15 340.0 0.55 2.40
ADS 150320C00350000 C 03/20/15 350.0 0.65 1.45
ADS 150320C00360000 C 03/20/15 360.0 0.05 1.10
ADS 150320C00370000 C 03/20/15 370.0 0.00 0.80
ADS 150320C00380000 C 03/20/15 380.0 0.00 0.55
ADS 150320C00390000 C 03/20/15 390.0 0.00 0.40
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.35
ADS 150320P00140000 P 03/20/15 140.0 0.00 0.95
ADS 150320P00145000 P 03/20/15 145.0 0.00 0.95
ADS 150320P00150000 P 03/20/15 150.0 0.00 0.35
ADS 150320P00155000 P 03/20/15 155.0 0.00 1.05
ADS 150320P00160000 P 03/20/15 160.0 0.00 0.50
ADS 150320P00165000 P 03/20/15 165.0 0.00 0.65
ADS 150320P00170000 P 03/20/15 170.0 0.15 0.75
ADS 150320P00175000 P 03/20/15 175.0 0.20 0.85
ADS 150320P00180000 P 03/20/15 180.0 0.25 1.00
ADS 150320P00185000 P 03/20/15 185.0 0.35 1.15
ADS 150320P00190000 P 03/20/15 190.0 0.00 1.20
ADS 150320P00195000 P 03/20/15 195.0 0.10 1.35
ADS 150320P00200000 P 03/20/15 200.0 0.15 1.45
ADS 150320P00210000 P 03/20/15 210.0 0.75 1.75
ADS 150320P00220000 P 03/20/15 220.0 1.20 2.20
ADS 150320P00230000 P 03/20/15 230.0 1.20 3.30
ADS 150320P00240000 P 03/20/15 240.0 2.60 4.00
ADS 150320P00250000 P 03/20/15 250.0 3.50 5.50
ADS 150320P00260000 P 03/20/15 260.0 5.30 6.80
ADS 150320P00270000 P 03/20/15 270.0 7.80 10.50
ADS 150320P00280000 P 03/20/15 280.0 11.70 13.10
ADS 150320P00290000 P 03/20/15 290.0 16.30 18.80
ADS 150320P00300000 P 03/20/15 300.0 21.70 23.70
ADS 150320P00310000 P 03/20/15 310.0 28.30 31.30
ADS 150320P00320000 P 03/20/15 320.0 36.00 38.90
ADS 150320P00330000 P 03/20/15 330.0 44.60 47.40
ADS 150320P00340000 P 03/20/15 340.0 53.40 56.30
ADS 150320P00350000 P 03/20/15 350.0 62.50 65.80
ADS 150320P00360000 P 03/20/15 360.0 72.20 75.80
ADS 150320P00370000 P 03/20/15 370.0 82.10 85.40
ADS 150320P00380000 P 03/20/15 380.0 92.00 95.30
ADS 150320P00390000 P 03/20/15 390.0 101.70 105.70
ADS 150320P00400000 P 03/20/15 400.0 111.60 115.50
ADS 150619C00140000 C 06/19/15 140.0 144.10 148.30
ADS 150619C00145000 C 06/19/15 145.0 139.20 143.50
ADS 150619C00150000 C 06/19/15 150.0 134.30 138.40
ADS 150619C00155000 C 06/19/15 155.0 129.30 133.50
ADS 150619C00160000 C 06/19/15 160.0 124.40 128.60
ADS 150619C00165000 C 06/19/15 165.0 119.60 123.70
ADS 150619C00170000 C 06/19/15 170.0 114.90 118.80
ADS 150619C00175000 C 06/19/15 175.0 109.80 114.10
ADS 150619C00180000 C 06/19/15 180.0 105.00 109.10
ADS 150619C00185000 C 06/19/15 185.0 100.20 104.30
ADS 150619C00190000 C 06/19/15 190.0 95.40 99.60
ADS 150619C00195000 C 06/19/15 195.0 90.70 94.90
ADS 150619C00200000 C 06/19/15 200.0 87.00 90.20
ADS 150619C00210000 C 06/19/15 210.0 77.00 81.00
ADS 150619C00220000 C 06/19/15 220.0 68.60 72.00
ADS 150619C00230000 C 06/19/15 230.0 59.90 63.50
ADS 150619C00240000 C 06/19/15 240.0 51.50 54.60
ADS 150619C00250000 C 06/19/15 250.0 43.50 46.90
ADS 150619C00260000 C 06/19/15 260.0 36.10 39.60
ADS 150619C00270000 C 06/19/15 270.0 29.40 32.80
ADS 150619C00280000 C 06/19/15 280.0 23.70 26.70
ADS 150619C00290000 C 06/19/15 290.0 18.50 21.90
ADS 150619C00300000 C 06/19/15 300.0 14.00 16.50
ADS 150619C00310000 C 06/19/15 310.0 10.30 12.80
ADS 150619C00320000 C 06/19/15 320.0 7.90 10.40
ADS 150619C00330000 C 06/19/15 330.0 5.60 7.60
ADS 150619C00340000 C 06/19/15 340.0 3.90 5.70
ADS 150619C00350000 C 06/19/15 350.0 2.05 5.00
ADS 150619C00360000 C 06/19/15 360.0 1.35 3.80
ADS 150619C00370000 C 06/19/15 370.0 0.80 2.30
ADS 150619C00380000 C 06/19/15 380.0 0.50 2.25
ADS 150619C00390000 C 06/19/15 390.0 0.20 1.50
ADS 150619P00140000 P 06/19/15 140.0 0.00 0.95
ADS 150619P00145000 P 06/19/15 145.0 0.00 1.05
ADS 150619P00150000 P 06/19/15 150.0 0.05 1.20
ADS 150619P00155000 P 06/19/15 155.0 0.10 1.30
ADS 150619P00160000 P 06/19/15 160.0 0.15 1.40
ADS 150619P00165000 P 06/19/15 165.0 0.20 1.50
ADS 150619P00170000 P 06/19/15 170.0 0.30 1.65
ADS 150619P00175000 P 06/19/15 175.0 0.40 1.80
ADS 150619P00180000 P 06/19/15 180.0 0.50 1.95
ADS 150619P00185000 P 06/19/15 185.0 0.60 2.15
ADS 150619P00190000 P 06/19/15 190.0 0.80 2.35
ADS 150619P00195000 P 06/19/15 195.0 0.95 2.60
ADS 150619P00200000 P 06/19/15 200.0 1.20 3.10
ADS 150619P00210000 P 06/19/15 210.0 1.80 4.20
ADS 150619P00220000 P 06/19/15 220.0 2.65 4.90
ADS 150619P00230000 P 06/19/15 230.0 4.30 6.10
ADS 150619P00240000 P 06/19/15 240.0 5.80 7.80
ADS 150619P00250000 P 06/19/15 250.0 7.90 9.90
ADS 150619P00260000 P 06/19/15 260.0 10.50 13.60
ADS 150619P00270000 P 06/19/15 270.0 13.70 16.30
ADS 150619P00280000 P 06/19/15 280.0 17.90 20.20
ADS 150619P00290000 P 06/19/15 290.0 22.00 24.90
ADS 150619P00300000 P 06/19/15 300.0 27.60 30.40
ADS 150619P00310000 P 06/19/15 310.0 33.60 37.00
ADS 150619P00320000 P 06/19/15 320.0 40.60 43.60
ADS 150619P00330000 P 06/19/15 330.0 48.40 51.40
ADS 150619P00340000 P 06/19/15 340.0 56.90 59.60
ADS 150619P00350000 P 06/19/15 350.0 65.30 68.10
ADS 150619P00360000 P 06/19/15 360.0 74.00 77.10
ADS 150619P00370000 P 06/19/15 370.0 83.30 86.80
ADS 150619P00380000 P 06/19/15 380.0 92.70 96.50
ADS 150619P00390000 P 06/19/15 390.0 102.10 106.40

OPRA data is delayed 15 minutes.