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 (2014-05-30)Premium Content

Alliance Data Systems (ADS)
As of Jul 25 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 140816C00175000 C 08/16/14 175.0 93.40 96.30
ADS 140816C00180000 C 08/16/14 180.0 88.10 92.60
ADS 140816C00185000 C 08/16/14 185.0 83.10 87.60
ADS 140816C00190000 C 08/16/14 190.0 78.20 82.50
ADS 140816C00195000 C 08/16/14 195.0 73.20 77.70
ADS 140816C00200000 C 08/16/14 200.0 68.10 71.60
ADS 140816C00210000 C 08/16/14 210.0 58.20 62.60
ADS 140816C00220000 C 08/16/14 220.0 48.60 51.40
ADS 140816C00230000 C 08/16/14 230.0 38.60 41.50
ADS 140816C00240000 C 08/16/14 240.0 28.80 31.50
ADS 140816C00250000 C 08/16/14 250.0 20.20 21.60
ADS 140816C00260000 C 08/16/14 260.0 11.50 12.80
ADS 140816C00270000 C 08/16/14 270.0 5.40 6.00
ADS 140816C00280000 C 08/16/14 280.0 1.75 2.20
ADS 140816C00290000 C 08/16/14 290.0 0.60 0.80
ADS 140816C00300000 C 08/16/14 300.0 0.20 0.30
ADS 140816C00310000 C 08/16/14 310.0 0.00 0.20
ADS 140816C00320000 C 08/16/14 320.0 0.00 0.10
ADS 140816C00330000 C 08/16/14 330.0 0.00 0.15
ADS 140816C00340000 C 08/16/14 340.0 0.00 0.15
ADS 140816C00350000 C 08/16/14 350.0 0.00 0.10
ADS 140816C00360000 C 08/16/14 360.0 0.00 0.10
ADS 140816C00370000 C 08/16/14 370.0 0.00 0.10
ADS 140816C00380000 C 08/16/14 380.0 0.00 0.10
ADS 140816C00390000 C 08/16/14 390.0 0.00 0.10
ADS 140816P00175000 P 08/16/14 175.0 0.00 0.10
ADS 140816P00180000 P 08/16/14 180.0 0.00 0.10
ADS 140816P00185000 P 08/16/14 185.0 0.00 0.10
ADS 140816P00190000 P 08/16/14 190.0 0.00 0.10
ADS 140816P00195000 P 08/16/14 195.0 0.00 0.10
ADS 140816P00200000 P 08/16/14 200.0 0.00 0.10
ADS 140816P00210000 P 08/16/14 210.0 0.00 0.15
ADS 140816P00220000 P 08/16/14 220.0 0.05 0.20
ADS 140816P00230000 P 08/16/14 230.0 0.15 0.35
ADS 140816P00240000 P 08/16/14 240.0 0.30 0.50
ADS 140816P00250000 P 08/16/14 250.0 0.70 0.95
ADS 140816P00260000 P 08/16/14 260.0 1.90 2.55
ADS 140816P00270000 P 08/16/14 270.0 5.10 5.60
ADS 140816P00280000 P 08/16/14 280.0 11.30 12.60
ADS 140816P00290000 P 08/16/14 290.0 19.80 21.20
ADS 140816P00300000 P 08/16/14 300.0 28.90 31.70
ADS 140816P00310000 P 08/16/14 310.0 38.80 41.90
ADS 140816P00320000 P 08/16/14 320.0 48.80 52.00
ADS 140816P00330000 P 08/16/14 330.0 57.80 61.90
ADS 140816P00340000 P 08/16/14 340.0 68.10 71.90
ADS 140816P00350000 P 08/16/14 350.0 78.70 81.80
ADS 140816P00360000 P 08/16/14 360.0 87.50 91.70
ADS 140816P00370000 P 08/16/14 370.0 97.50 101.80
ADS 140816P00380000 P 08/16/14 380.0 107.80 112.00
ADS 140816P00390000 P 08/16/14 390.0 117.70 121.80
ADS 140920C00125000 C 09/20/14 125.0 143.00 147.50
ADS 140920C00130000 C 09/20/14 130.0 138.10 142.20
ADS 140920C00135000 C 09/20/14 135.0 133.10 137.50
ADS 140920C00140000 C 09/20/14 140.0 128.00 132.00
ADS 140920C00145000 C 09/20/14 145.0 123.10 127.50
ADS 140920C00150000 C 09/20/14 150.0 118.10 122.50
ADS 140920C00155000 C 09/20/14 155.0 113.00 116.30
ADS 140920C00160000 C 09/20/14 160.0 108.10 111.30
ADS 140920C00165000 C 09/20/14 165.0 103.00 106.40
ADS 140920C00170000 C 09/20/14 170.0 98.20 101.20
ADS 140920C00175000 C 09/20/14 175.0 93.30 96.20
ADS 140920C00180000 C 09/20/14 180.0 88.10 91.30
ADS 140920C00185000 C 09/20/14 185.0 83.10 86.40
ADS 140920C00190000 C 09/20/14 190.0 78.30 81.40
ADS 140920C00195000 C 09/20/14 195.0 73.40 76.40
ADS 140920C00200000 C 09/20/14 200.0 68.40 71.50
ADS 140920C00210000 C 09/20/14 210.0 58.30 61.60
ADS 140920C00220000 C 09/20/14 220.0 48.40 51.80
ADS 140920C00230000 C 09/20/14 230.0 38.90 42.20
ADS 140920C00240000 C 09/20/14 240.0 30.70 32.40
ADS 140920C00250000 C 09/20/14 250.0 22.00 23.40
ADS 140920C00260000 C 09/20/14 260.0 14.40 15.70
ADS 140920C00270000 C 09/20/14 270.0 8.80 9.50
ADS 140920C00280000 C 09/20/14 280.0 4.70 5.30
ADS 140920C00290000 C 09/20/14 290.0 2.20 2.80
ADS 140920C00300000 C 09/20/14 300.0 1.00 1.55
ADS 140920C00310000 C 09/20/14 310.0 0.50 0.85
ADS 140920C00320000 C 09/20/14 320.0 0.20 0.50
ADS 140920C00330000 C 09/20/14 330.0 0.10 0.35
ADS 140920C00340000 C 09/20/14 340.0 0.05 0.25
ADS 140920C00350000 C 09/20/14 350.0 0.05 0.25
ADS 140920C00360000 C 09/20/14 360.0 0.05 0.20
ADS 140920C00370000 C 09/20/14 370.0 0.05 0.20
ADS 140920C00380000 C 09/20/14 380.0 0.00 0.15
ADS 140920P00125000 P 09/20/14 125.0 0.00 0.10
ADS 140920P00130000 P 09/20/14 130.0 0.00 0.10
ADS 140920P00135000 P 09/20/14 135.0 0.00 0.10
ADS 140920P00140000 P 09/20/14 140.0 0.00 0.10
ADS 140920P00145000 P 09/20/14 145.0 0.00 0.10
ADS 140920P00150000 P 09/20/14 150.0 0.00 0.10
ADS 140920P00155000 P 09/20/14 155.0 0.00 0.10
ADS 140920P00160000 P 09/20/14 160.0 0.00 0.10
ADS 140920P00165000 P 09/20/14 165.0 0.00 0.15
ADS 140920P00170000 P 09/20/14 170.0 0.00 0.15
ADS 140920P00175000 P 09/20/14 175.0 0.05 0.15
ADS 140920P00180000 P 09/20/14 180.0 0.05 0.15
ADS 140920P00185000 P 09/20/14 185.0 0.05 0.20
ADS 140920P00190000 P 09/20/14 190.0 0.05 0.30
ADS 140920P00195000 P 09/20/14 195.0 0.10 0.35
ADS 140920P00200000 P 09/20/14 200.0 0.15 0.40
ADS 140920P00210000 P 09/20/14 210.0 0.25 0.45
ADS 140920P00220000 P 09/20/14 220.0 0.40 0.70
ADS 140920P00230000 P 09/20/14 230.0 0.70 1.00
ADS 140920P00240000 P 09/20/14 240.0 1.30 1.65
ADS 140920P00250000 P 09/20/14 250.0 2.55 3.10
ADS 140920P00260000 P 09/20/14 260.0 4.90 5.60
ADS 140920P00270000 P 09/20/14 270.0 8.70 9.10
ADS 140920P00280000 P 09/20/14 280.0 14.50 16.00
ADS 140920P00290000 P 09/20/14 290.0 22.00 23.50
ADS 140920P00300000 P 09/20/14 300.0 30.30 32.10
ADS 140920P00310000 P 09/20/14 310.0 39.50 42.70
ADS 140920P00320000 P 09/20/14 320.0 49.10 52.50
ADS 140920P00330000 P 09/20/14 330.0 59.10 62.10
ADS 140920P00340000 P 09/20/14 340.0 68.90 72.10
ADS 140920P00350000 P 09/20/14 350.0 78.80 82.10
ADS 140920P00360000 P 09/20/14 360.0 87.50 92.00
ADS 140920P00370000 P 09/20/14 370.0 98.30 102.10
ADS 140920P00380000 P 09/20/14 380.0 107.70 112.00
ADS 141220C00125000 C 12/20/14 125.0 143.20 147.70
ADS 141220C00130000 C 12/20/14 130.0 138.20 142.60
ADS 141220C00135000 C 12/20/14 135.0 133.10 137.10
ADS 141220C00140000 C 12/20/14 140.0 128.00 132.20
ADS 141220C00145000 C 12/20/14 145.0 123.20 127.60
ADS 141220C00150000 C 12/20/14 150.0 118.10 122.60
ADS 141220C00155000 C 12/20/14 155.0 113.30 117.30
ADS 141220C00160000 C 12/20/14 160.0 108.30 112.30
ADS 141220C00165000 C 12/20/14 165.0 103.30 107.60
ADS 141220C00170000 C 12/20/14 170.0 98.30 102.60
ADS 141220C00175000 C 12/20/14 175.0 93.50 97.70
ADS 141220C00180000 C 12/20/14 180.0 88.60 92.80
ADS 141220C00185000 C 12/20/14 185.0 83.60 87.90
ADS 141220C00190000 C 12/20/14 190.0 78.80 83.10
ADS 141220C00195000 C 12/20/14 195.0 74.00 78.20
ADS 141220C00200000 C 12/20/14 200.0 69.10 73.40
ADS 141220C00210000 C 12/20/14 210.0 60.70 63.00
ADS 141220C00220000 C 12/20/14 220.0 51.40 54.40
ADS 141220C00230000 C 12/20/14 230.0 42.60 45.50
ADS 141220C00240000 C 12/20/14 240.0 34.40 36.50
ADS 141220C00250000 C 12/20/14 250.0 27.00 29.10
ADS 141220C00260000 C 12/20/14 260.0 21.40 22.20
ADS 141220C00270000 C 12/20/14 270.0 15.80 16.50
ADS 141220C00280000 C 12/20/14 280.0 11.30 12.10
ADS 141220C00290000 C 12/20/14 290.0 7.50 8.70
ADS 141220C00300000 C 12/20/14 300.0 5.00 6.10
ADS 141220C00310000 C 12/20/14 310.0 3.10 4.30
ADS 141220C00320000 C 12/20/14 320.0 1.85 3.00
ADS 141220C00330000 C 12/20/14 330.0 1.40 2.10
ADS 141220C00340000 C 12/20/14 340.0 0.70 1.50
ADS 141220C00350000 C 12/20/14 350.0 0.50 1.05
ADS 141220C00360000 C 12/20/14 360.0 0.30 0.80
ADS 141220C00370000 C 12/20/14 370.0 0.20 0.60
ADS 141220C00380000 C 12/20/14 380.0 0.15 0.50
ADS 141220P00125000 P 12/20/14 125.0 0.00 0.15
ADS 141220P00130000 P 12/20/14 130.0 0.00 0.20
ADS 141220P00135000 P 12/20/14 135.0 0.00 0.20
ADS 141220P00140000 P 12/20/14 140.0 0.05 0.25
ADS 141220P00145000 P 12/20/14 145.0 0.05 0.30
ADS 141220P00150000 P 12/20/14 150.0 0.10 0.35
ADS 141220P00155000 P 12/20/14 155.0 0.10 0.45
ADS 141220P00160000 P 12/20/14 160.0 0.15 0.55
ADS 141220P00165000 P 12/20/14 165.0 0.20 0.60
ADS 141220P00170000 P 12/20/14 170.0 0.25 0.70
ADS 141220P00175000 P 12/20/14 175.0 0.30 0.70
ADS 141220P00180000 P 12/20/14 180.0 0.40 0.80
ADS 141220P00185000 P 12/20/14 185.0 0.45 1.05
ADS 141220P00190000 P 12/20/14 190.0 0.60 1.00
ADS 141220P00195000 P 12/20/14 195.0 0.80 1.30
ADS 141220P00200000 P 12/20/14 200.0 0.90 1.65
ADS 141220P00210000 P 12/20/14 210.0 1.55 2.15
ADS 141220P00220000 P 12/20/14 220.0 2.45 3.00
ADS 141220P00230000 P 12/20/14 230.0 3.50 4.40
ADS 141220P00240000 P 12/20/14 240.0 5.10 6.40
ADS 141220P00250000 P 12/20/14 250.0 7.70 8.70
ADS 141220P00260000 P 12/20/14 260.0 11.30 12.00
ADS 141220P00270000 P 12/20/14 270.0 15.80 16.40
ADS 141220P00280000 P 12/20/14 280.0 21.00 22.00
ADS 141220P00290000 P 12/20/14 290.0 27.60 29.30
ADS 141220P00300000 P 12/20/14 300.0 35.00 36.80
ADS 141220P00310000 P 12/20/14 310.0 43.30 45.00
ADS 141220P00320000 P 12/20/14 320.0 51.60 53.60
ADS 141220P00330000 P 12/20/14 330.0 60.70 62.60
ADS 141220P00340000 P 12/20/14 340.0 70.60 72.00
ADS 141220P00350000 P 12/20/14 350.0 80.20 82.90
ADS 141220P00360000 P 12/20/14 360.0 88.50 92.50
ADS 141220P00370000 P 12/20/14 370.0 98.40 102.40
ADS 141220P00380000 P 12/20/14 380.0 108.20 112.30
ADS 150320C00140000 C 03/20/15 140.0 128.30 132.70
ADS 150320C00145000 C 03/20/15 145.0 123.30 127.20
ADS 150320C00150000 C 03/20/15 150.0 118.40 121.60
ADS 150320C00155000 C 03/20/15 155.0 113.50 116.80
ADS 150320C00160000 C 03/20/15 160.0 108.60 111.80
ADS 150320C00165000 C 03/20/15 165.0 103.70 106.80
ADS 150320C00170000 C 03/20/15 170.0 98.90 102.20
ADS 150320C00175000 C 03/20/15 175.0 94.00 97.60
ADS 150320C00180000 C 03/20/15 180.0 89.20 92.30
ADS 150320C00185000 C 03/20/15 185.0 84.30 87.60
ADS 150320C00190000 C 03/20/15 190.0 79.70 83.00
ADS 150320C00195000 C 03/20/15 195.0 75.90 77.70
ADS 150320C00200000 C 03/20/15 200.0 71.30 73.20
ADS 150320C00210000 C 03/20/15 210.0 62.20 64.40
ADS 150320C00220000 C 03/20/15 220.0 53.60 55.40
ADS 150320C00230000 C 03/20/15 230.0 45.30 47.40
ADS 150320C00240000 C 03/20/15 240.0 37.70 39.90
ADS 150320C00250000 C 03/20/15 250.0 30.90 33.00
ADS 150320C00260000 C 03/20/15 260.0 24.70 26.80
ADS 150320C00270000 C 03/20/15 270.0 19.50 21.50
ADS 150320C00280000 C 03/20/15 280.0 14.90 17.00
ADS 150320C00290000 C 03/20/15 290.0 11.30 13.20
ADS 150320C00300000 C 03/20/15 300.0 8.40 10.20
ADS 150320C00310000 C 03/20/15 310.0 6.10 7.70
ADS 150320C00320000 C 03/20/15 320.0 4.30 5.90
ADS 150320C00330000 C 03/20/15 330.0 2.95 4.40
ADS 150320C00340000 C 03/20/15 340.0 2.00 3.40
ADS 150320C00350000 C 03/20/15 350.0 1.40 2.55
ADS 150320C00360000 C 03/20/15 360.0 1.00 2.00
ADS 150320C00370000 C 03/20/15 370.0 0.70 1.55
ADS 150320C00380000 C 03/20/15 380.0 0.50 1.20
ADS 150320C00390000 C 03/20/15 390.0 0.35 0.95
ADS 150320C00400000 C 03/20/15 400.0 0.25 0.80
ADS 150320P00140000 P 03/20/15 140.0 0.20 0.60
ADS 150320P00145000 P 03/20/15 145.0 0.25 0.70
ADS 150320P00150000 P 03/20/15 150.0 0.30 0.85
ADS 150320P00155000 P 03/20/15 155.0 0.40 0.95
ADS 150320P00160000 P 03/20/15 160.0 0.45 1.05
ADS 150320P00165000 P 03/20/15 165.0 0.55 1.20
ADS 150320P00170000 P 03/20/15 170.0 0.65 1.40
ADS 150320P00175000 P 03/20/15 175.0 0.80 1.55
ADS 150320P00180000 P 03/20/15 180.0 0.95 1.80
ADS 150320P00185000 P 03/20/15 185.0 1.15 2.05
ADS 150320P00190000 P 03/20/15 190.0 1.45 2.35
ADS 150320P00195000 P 03/20/15 195.0 1.70 2.65
ADS 150320P00200000 P 03/20/15 200.0 2.05 3.10
ADS 150320P00210000 P 03/20/15 210.0 3.00 4.00
ADS 150320P00220000 P 03/20/15 220.0 4.30 5.60
ADS 150320P00230000 P 03/20/15 230.0 6.10 7.50
ADS 150320P00240000 P 03/20/15 240.0 8.50 10.00
ADS 150320P00250000 P 03/20/15 250.0 11.60 13.10
ADS 150320P00260000 P 03/20/15 260.0 15.40 17.00
ADS 150320P00270000 P 03/20/15 270.0 20.10 21.80
ADS 150320P00280000 P 03/20/15 280.0 25.40 27.10
ADS 150320P00290000 P 03/20/15 290.0 31.60 33.70
ADS 150320P00300000 P 03/20/15 300.0 38.50 40.70
ADS 150320P00310000 P 03/20/15 310.0 46.10 48.30
ADS 150320P00320000 P 03/20/15 320.0 54.40 56.40
ADS 150320P00330000 P 03/20/15 330.0 63.10 65.10
ADS 150320P00340000 P 03/20/15 340.0 72.20 73.90
ADS 150320P00350000 P 03/20/15 350.0 81.50 83.10
ADS 150320P00360000 P 03/20/15 360.0 91.00 92.50
ADS 150320P00370000 P 03/20/15 370.0 100.30 103.10
ADS 150320P00380000 P 03/20/15 380.0 109.50 112.80
ADS 150320P00390000 P 03/20/15 390.0 118.50 122.60
ADS 150320P00400000 P 03/20/15 400.0 128.40 132.40

OPRA data is delayed 15 minutes.