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 (2014-08-29)Premium Content

Alliance Data Systems (ADS)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 141122C00165000 C 11/22/14 165.0 101.90 106.10
ADS 141122C00170000 C 11/22/14 170.0 96.90 101.20
ADS 141122C00175000 C 11/22/14 175.0 92.00 96.10
ADS 141122C00180000 C 11/22/14 180.0 87.10 91.20
ADS 141122C00185000 C 11/22/14 185.0 82.00 86.20
ADS 141122C00190000 C 11/22/14 190.0 77.20 81.30
ADS 141122C00195000 C 11/22/14 195.0 73.10 76.30
ADS 141122C00200000 C 11/22/14 200.0 68.10 71.40
ADS 141122C00210000 C 11/22/14 210.0 58.40 61.50
ADS 141122C00220000 C 11/22/14 220.0 48.40 51.80
ADS 141122C00230000 C 11/22/14 230.0 39.00 42.10
ADS 141122C00240000 C 11/22/14 240.0 29.70 31.60
ADS 141122C00250000 C 11/22/14 250.0 20.90 22.80
ADS 141122C00260000 C 11/22/14 260.0 13.30 14.90
ADS 141122C00270000 C 11/22/14 270.0 7.20 7.90
ADS 141122C00280000 C 11/22/14 280.0 3.10 4.00
ADS 141122C00290000 C 11/22/14 290.0 1.10 1.95
ADS 141122C00300000 C 11/22/14 300.0 0.30 0.80
ADS 141122C00310000 C 11/22/14 310.0 0.00 0.35
ADS 141122C00320000 C 11/22/14 320.0 0.00 1.70
ADS 141122C00330000 C 11/22/14 330.0 0.00 1.75
ADS 141122C00340000 C 11/22/14 340.0 0.00 1.75
ADS 141122C00350000 C 11/22/14 350.0 0.00 1.70
ADS 141122C00360000 C 11/22/14 360.0 0.00 0.30
ADS 141122C00370000 C 11/22/14 370.0 0.00 0.40
ADS 141122P00165000 P 11/22/14 165.0 0.00 0.25
ADS 141122P00170000 P 11/22/14 170.0 0.00 0.30
ADS 141122P00175000 P 11/22/14 175.0 0.00 0.30
ADS 141122P00180000 P 11/22/14 180.0 0.00 0.30
ADS 141122P00185000 P 11/22/14 185.0 0.00 0.35
ADS 141122P00190000 P 11/22/14 190.0 0.00 0.40
ADS 141122P00195000 P 11/22/14 195.0 0.00 0.50
ADS 141122P00200000 P 11/22/14 200.0 0.00 0.55
ADS 141122P00210000 P 11/22/14 210.0 0.10 0.75
ADS 141122P00220000 P 11/22/14 220.0 0.35 1.05
ADS 141122P00230000 P 11/22/14 230.0 0.65 1.15
ADS 141122P00240000 P 11/22/14 240.0 1.10 1.95
ADS 141122P00250000 P 11/22/14 250.0 2.40 3.00
ADS 141122P00260000 P 11/22/14 260.0 4.10 5.20
ADS 141122P00270000 P 11/22/14 270.0 8.40 9.10
ADS 141122P00280000 P 11/22/14 280.0 14.10 15.30
ADS 141122P00290000 P 11/22/14 290.0 21.30 23.40
ADS 141122P00300000 P 11/22/14 300.0 30.50 32.40
ADS 141122P00310000 P 11/22/14 310.0 39.00 42.60
ADS 141122P00320000 P 11/22/14 320.0 48.90 52.30
ADS 141122P00330000 P 11/22/14 330.0 58.90 62.40
ADS 141122P00340000 P 11/22/14 340.0 69.00 72.20
ADS 141122P00350000 P 11/22/14 350.0 78.90 82.00
ADS 141122P00360000 P 11/22/14 360.0 88.90 92.00
ADS 141122P00370000 P 11/22/14 370.0 98.90 102.60
ADS 141220C00125000 C 12/20/14 125.0 141.90 146.20
ADS 141220C00130000 C 12/20/14 130.0 136.90 141.20
ADS 141220C00135000 C 12/20/14 135.0 132.00 136.10
ADS 141220C00140000 C 12/20/14 140.0 127.40 131.20
ADS 141220C00145000 C 12/20/14 145.0 122.30 126.00
ADS 141220C00150000 C 12/20/14 150.0 117.40 121.20
ADS 141220C00155000 C 12/20/14 155.0 112.40 116.20
ADS 141220C00160000 C 12/20/14 160.0 107.40 111.20
ADS 141220C00165000 C 12/20/14 165.0 102.20 106.30
ADS 141220C00170000 C 12/20/14 170.0 97.20 101.30
ADS 141220C00175000 C 12/20/14 175.0 92.70 96.30
ADS 141220C00180000 C 12/20/14 180.0 88.00 91.40
ADS 141220C00185000 C 12/20/14 185.0 82.90 86.50
ADS 141220C00190000 C 12/20/14 190.0 77.80 81.60
ADS 141220C00195000 C 12/20/14 195.0 73.00 76.40
ADS 141220C00200000 C 12/20/14 200.0 68.30 71.90
ADS 141220C00210000 C 12/20/14 210.0 58.80 62.30
ADS 141220C00220000 C 12/20/14 220.0 49.10 51.70
ADS 141220C00230000 C 12/20/14 230.0 40.30 42.40
ADS 141220C00240000 C 12/20/14 240.0 31.50 33.50
ADS 141220C00250000 C 12/20/14 250.0 23.10 25.20
ADS 141220C00260000 C 12/20/14 260.0 16.00 17.80
ADS 141220C00270000 C 12/20/14 270.0 10.20 11.50
ADS 141220C00280000 C 12/20/14 280.0 5.80 7.10
ADS 141220C00290000 C 12/20/14 290.0 3.00 4.00
ADS 141220C00300000 C 12/20/14 300.0 1.40 2.15
ADS 141220C00310000 C 12/20/14 310.0 0.55 1.10
ADS 141220C00320000 C 12/20/14 320.0 0.15 0.55
ADS 141220C00330000 C 12/20/14 330.0 0.00 0.35
ADS 141220C00340000 C 12/20/14 340.0 0.00 0.35
ADS 141220C00350000 C 12/20/14 350.0 0.00 0.35
ADS 141220C00360000 C 12/20/14 360.0 0.00 0.20
ADS 141220C00370000 C 12/20/14 370.0 0.00 0.35
ADS 141220C00380000 C 12/20/14 380.0 0.00 0.40
ADS 141220P00125000 P 12/20/14 125.0 0.00 0.25
ADS 141220P00130000 P 12/20/14 130.0 0.00 0.25
ADS 141220P00135000 P 12/20/14 135.0 0.00 1.25
ADS 141220P00140000 P 12/20/14 140.0 0.00 0.30
ADS 141220P00145000 P 12/20/14 145.0 0.00 0.30
ADS 141220P00150000 P 12/20/14 150.0 0.00 0.35
ADS 141220P00155000 P 12/20/14 155.0 0.00 0.30
ADS 141220P00160000 P 12/20/14 160.0 0.00 0.35
ADS 141220P00165000 P 12/20/14 165.0 0.00 0.50
ADS 141220P00170000 P 12/20/14 170.0 0.05 0.60
ADS 141220P00175000 P 12/20/14 175.0 0.10 0.65
ADS 141220P00180000 P 12/20/14 180.0 0.15 0.75
ADS 141220P00185000 P 12/20/14 185.0 0.30 0.80
ADS 141220P00190000 P 12/20/14 190.0 0.40 0.90
ADS 141220P00195000 P 12/20/14 195.0 0.40 1.05
ADS 141220P00200000 P 12/20/14 200.0 0.50 1.15
ADS 141220P00210000 P 12/20/14 210.0 0.70 1.50
ADS 141220P00220000 P 12/20/14 220.0 1.15 1.90
ADS 141220P00230000 P 12/20/14 230.0 1.80 2.65
ADS 141220P00240000 P 12/20/14 240.0 2.50 3.70
ADS 141220P00250000 P 12/20/14 250.0 4.20 5.80
ADS 141220P00260000 P 12/20/14 260.0 6.80 8.20
ADS 141220P00270000 P 12/20/14 270.0 11.50 12.50
ADS 141220P00280000 P 12/20/14 280.0 16.80 18.10
ADS 141220P00290000 P 12/20/14 290.0 23.00 25.10
ADS 141220P00300000 P 12/20/14 300.0 31.30 33.50
ADS 141220P00310000 P 12/20/14 310.0 40.60 42.80
ADS 141220P00320000 P 12/20/14 320.0 49.30 52.60
ADS 141220P00330000 P 12/20/14 330.0 59.10 62.40
ADS 141220P00340000 P 12/20/14 340.0 69.20 72.30
ADS 141220P00350000 P 12/20/14 350.0 79.00 82.30
ADS 141220P00360000 P 12/20/14 360.0 89.00 92.20
ADS 141220P00370000 P 12/20/14 370.0 98.90 102.10
ADS 141220P00380000 P 12/20/14 380.0 108.90 112.20
ADS 150320C00140000 C 03/20/15 140.0 128.50 131.60
ADS 150320C00145000 C 03/20/15 145.0 123.60 126.70
ADS 150320C00150000 C 03/20/15 150.0 118.40 121.80
ADS 150320C00155000 C 03/20/15 155.0 113.90 116.90
ADS 150320C00160000 C 03/20/15 160.0 108.10 112.10
ADS 150320C00165000 C 03/20/15 165.0 104.20 107.20
ADS 150320C00170000 C 03/20/15 170.0 99.30 102.40
ADS 150320C00175000 C 03/20/15 175.0 94.60 97.70
ADS 150320C00180000 C 03/20/15 180.0 89.70 92.90
ADS 150320C00185000 C 03/20/15 185.0 84.80 88.20
ADS 150320C00190000 C 03/20/15 190.0 80.20 83.50
ADS 150320C00195000 C 03/20/15 195.0 75.70 78.10
ADS 150320C00200000 C 03/20/15 200.0 71.10 73.50
ADS 150320C00210000 C 03/20/15 210.0 62.00 64.50
ADS 150320C00220000 C 03/20/15 220.0 53.20 55.70
ADS 150320C00230000 C 03/20/15 230.0 44.90 47.30
ADS 150320C00240000 C 03/20/15 240.0 37.10 39.40
ADS 150320C00250000 C 03/20/15 250.0 30.10 32.10
ADS 150320C00260000 C 03/20/15 260.0 23.60 25.60
ADS 150320C00270000 C 03/20/15 270.0 18.10 19.80
ADS 150320C00280000 C 03/20/15 280.0 13.20 14.90
ADS 150320C00290000 C 03/20/15 290.0 9.60 11.00
ADS 150320C00300000 C 03/20/15 300.0 6.30 7.50
ADS 150320C00310000 C 03/20/15 310.0 4.20 5.60
ADS 150320C00320000 C 03/20/15 320.0 2.65 3.40
ADS 150320C00330000 C 03/20/15 330.0 1.65 2.75
ADS 150320C00340000 C 03/20/15 340.0 1.00 1.85
ADS 150320C00350000 C 03/20/15 350.0 0.55 1.30
ADS 150320C00360000 C 03/20/15 360.0 0.20 0.90
ADS 150320C00370000 C 03/20/15 370.0 0.10 0.65
ADS 150320C00380000 C 03/20/15 380.0 0.05 0.50
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 0.30 1.25
ADS 150320P00145000 P 03/20/15 145.0 0.40 1.35
ADS 150320P00150000 P 03/20/15 150.0 0.55 1.45
ADS 150320P00155000 P 03/20/15 155.0 0.65 1.70
ADS 150320P00160000 P 03/20/15 160.0 0.75 1.90
ADS 150320P00165000 P 03/20/15 165.0 0.80 2.05
ADS 150320P00170000 P 03/20/15 170.0 1.05 2.25
ADS 150320P00175000 P 03/20/15 175.0 1.20 2.45
ADS 150320P00180000 P 03/20/15 180.0 1.40 2.65
ADS 150320P00185000 P 03/20/15 185.0 1.60 2.90
ADS 150320P00190000 P 03/20/15 190.0 1.90 3.20
ADS 150320P00195000 P 03/20/15 195.0 2.20 3.50
ADS 150320P00200000 P 03/20/15 200.0 2.55 3.90
ADS 150320P00210000 P 03/20/15 210.0 3.40 4.70
ADS 150320P00220000 P 03/20/15 220.0 4.40 5.80
ADS 150320P00230000 P 03/20/15 230.0 5.90 7.30
ADS 150320P00240000 P 03/20/15 240.0 7.80 9.40
ADS 150320P00250000 P 03/20/15 250.0 10.50 12.10
ADS 150320P00260000 P 03/20/15 260.0 13.90 15.80
ADS 150320P00270000 P 03/20/15 270.0 18.20 20.00
ADS 150320P00280000 P 03/20/15 280.0 23.20 25.40
ADS 150320P00290000 P 03/20/15 290.0 29.20 31.60
ADS 150320P00300000 P 03/20/15 300.0 36.20 38.60
ADS 150320P00310000 P 03/20/15 310.0 43.80 46.30
ADS 150320P00320000 P 03/20/15 320.0 52.40 55.00
ADS 150320P00330000 P 03/20/15 330.0 61.40 64.30
ADS 150320P00340000 P 03/20/15 340.0 70.80 73.30
ADS 150320P00350000 P 03/20/15 350.0 80.50 82.80
ADS 150320P00360000 P 03/20/15 360.0 89.40 92.70
ADS 150320P00370000 P 03/20/15 370.0 99.20 102.90
ADS 150320P00380000 P 03/20/15 380.0 109.10 112.30
ADS 150320P00390000 P 03/20/15 390.0 119.00 122.30
ADS 150320P00400000 P 03/20/15 400.0 129.10 132.70
ADS 150619C00165000 C 06/19/15 165.0 104.90 108.70
ADS 150619C00170000 C 06/19/15 170.0 100.50 104.00
ADS 150619C00175000 C 06/19/15 175.0 96.00 98.80
ADS 150619C00180000 C 06/19/15 180.0 91.40 94.30
ADS 150619C00185000 C 06/19/15 185.0 86.80 89.70
ADS 150619C00190000 C 06/19/15 190.0 82.40 85.20
ADS 150619C00195000 C 06/19/15 195.0 78.10 80.80
ADS 150619C00200000 C 06/19/15 200.0 73.90 76.40
ADS 150619C00210000 C 06/19/15 210.0 65.00 67.90
ADS 150619C00220000 C 06/19/15 220.0 56.90 59.80
ADS 150619C00230000 C 06/19/15 230.0 49.40 51.90
ADS 150619C00240000 C 06/19/15 240.0 42.10 44.60
ADS 150619C00250000 C 06/19/15 250.0 35.50 37.90
ADS 150619C00260000 C 06/19/15 260.0 29.10 31.60
ADS 150619C00270000 C 06/19/15 270.0 24.00 26.00
ADS 150619C00280000 C 06/19/15 280.0 18.90 21.10
ADS 150619C00290000 C 06/19/15 290.0 15.10 17.00
ADS 150619C00300000 C 06/19/15 300.0 11.60 13.40
ADS 150619C00310000 C 06/19/15 310.0 8.70 10.60
ADS 150619C00320000 C 06/19/15 320.0 6.40 8.20
ADS 150619C00330000 C 06/19/15 330.0 4.60 6.20
ADS 150619C00340000 C 06/19/15 340.0 3.40 4.80
ADS 150619C00350000 C 06/19/15 350.0 2.35 3.60
ADS 150619C00360000 C 06/19/15 360.0 1.65 2.85
ADS 150619C00370000 C 06/19/15 370.0 1.10 2.15
ADS 150619P00165000 P 06/19/15 165.0 2.00 3.40
ADS 150619P00170000 P 06/19/15 170.0 2.30 3.80
ADS 150619P00175000 P 06/19/15 175.0 2.60 4.10
ADS 150619P00180000 P 06/19/15 180.0 2.95 4.50
ADS 150619P00185000 P 06/19/15 185.0 3.40 4.90
ADS 150619P00190000 P 06/19/15 190.0 3.90 5.40
ADS 150619P00195000 P 06/19/15 195.0 4.40 5.90
ADS 150619P00200000 P 06/19/15 200.0 5.00 6.50
ADS 150619P00210000 P 06/19/15 210.0 6.40 7.60
ADS 150619P00220000 P 06/19/15 220.0 8.10 9.50
ADS 150619P00230000 P 06/19/15 230.0 10.00 11.70
ADS 150619P00240000 P 06/19/15 240.0 12.60 14.40
ADS 150619P00250000 P 06/19/15 250.0 15.70 17.70
ADS 150619P00260000 P 06/19/15 260.0 19.50 21.50
ADS 150619P00270000 P 06/19/15 270.0 23.90 25.90
ADS 150619P00280000 P 06/19/15 280.0 29.00 31.20
ADS 150619P00290000 P 06/19/15 290.0 34.70 36.90
ADS 150619P00300000 P 06/19/15 300.0 41.10 43.70
ADS 150619P00310000 P 06/19/15 310.0 48.20 50.80
ADS 150619P00320000 P 06/19/15 320.0 56.00 58.60
ADS 150619P00330000 P 06/19/15 330.0 64.10 66.70
ADS 150619P00340000 P 06/19/15 340.0 73.00 75.40
ADS 150619P00350000 P 06/19/15 350.0 82.00 84.50
ADS 150619P00360000 P 06/19/15 360.0 91.40 94.00
ADS 150619P00370000 P 06/19/15 370.0 100.90 103.40

OPRA data is delayed 15 minutes.