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 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 141018C00170000 C 10/18/14 170.0 69.80 73.60
ADS 141018C00175000 C 10/18/14 175.0 65.00 68.60
ADS 141018C00180000 C 10/18/14 180.0 60.70 63.60
ADS 141018C00185000 C 10/18/14 185.0 55.70 58.80
ADS 141018C00190000 C 10/18/14 190.0 50.60 53.60
ADS 141018C00195000 C 10/18/14 195.0 45.80 48.90
ADS 141018C00200000 C 10/18/14 200.0 40.80 44.00
ADS 141018C00210000 C 10/18/14 210.0 31.10 34.20
ADS 141018C00220000 C 10/18/14 220.0 22.10 23.50
ADS 141018C00230000 C 10/18/14 230.0 13.70 15.00
ADS 141018C00240000 C 10/18/14 240.0 7.20 8.10
ADS 141018C00250000 C 10/18/14 250.0 3.10 3.70
ADS 141018C00260000 C 10/18/14 260.0 1.10 1.55
ADS 141018C00270000 C 10/18/14 270.0 0.25 0.60
ADS 141018C00280000 C 10/18/14 280.0 0.05 0.30
ADS 141018C00290000 C 10/18/14 290.0 0.05 0.15
ADS 141018C00300000 C 10/18/14 300.0 0.00 0.15
ADS 141018C00310000 C 10/18/14 310.0 0.00 0.10
ADS 141018C00320000 C 10/18/14 320.0 0.00 0.10
ADS 141018C00330000 C 10/18/14 330.0 0.00 0.10
ADS 141018C00340000 C 10/18/14 340.0 0.00 0.10
ADS 141018C00350000 C 10/18/14 350.0 0.00 0.10
ADS 141018C00360000 C 10/18/14 360.0 0.00 0.10
ADS 141018C00370000 C 10/18/14 370.0 0.00 0.10
ADS 141018C00380000 C 10/18/14 380.0 0.00 0.10
ADS 141018P00170000 P 10/18/14 170.0 0.00 0.10
ADS 141018P00175000 P 10/18/14 175.0 0.00 0.10
ADS 141018P00180000 P 10/18/14 180.0 0.00 0.15
ADS 141018P00185000 P 10/18/14 185.0 0.00 0.15
ADS 141018P00190000 P 10/18/14 190.0 0.00 0.20
ADS 141018P00195000 P 10/18/14 195.0 0.00 0.25
ADS 141018P00200000 P 10/18/14 200.0 0.10 0.40
ADS 141018P00210000 P 10/18/14 210.0 0.35 0.75
ADS 141018P00220000 P 10/18/14 220.0 1.00 1.50
ADS 141018P00230000 P 10/18/14 230.0 2.30 3.00
ADS 141018P00240000 P 10/18/14 240.0 5.60 6.40
ADS 141018P00250000 P 10/18/14 250.0 11.20 12.30
ADS 141018P00260000 P 10/18/14 260.0 19.00 20.30
ADS 141018P00270000 P 10/18/14 270.0 28.00 29.40
ADS 141018P00280000 P 10/18/14 280.0 36.60 39.80
ADS 141018P00290000 P 10/18/14 290.0 46.50 49.80
ADS 141018P00300000 P 10/18/14 300.0 56.40 59.80
ADS 141018P00310000 P 10/18/14 310.0 66.50 69.90
ADS 141018P00320000 P 10/18/14 320.0 76.50 80.20
ADS 141018P00330000 P 10/18/14 330.0 86.40 90.60
ADS 141018P00340000 P 10/18/14 340.0 96.40 100.20
ADS 141018P00350000 P 10/18/14 350.0 106.50 110.20
ADS 141018P00360000 P 10/18/14 360.0 116.40 119.90
ADS 141018P00370000 P 10/18/14 370.0 126.50 130.60
ADS 141018P00380000 P 10/18/14 380.0 136.50 140.60
ADS 141122C00165000 C 11/22/14 165.0 75.80 78.90
ADS 141122C00170000 C 11/22/14 170.0 70.50 73.80
ADS 141122C00175000 C 11/22/14 175.0 65.70 68.90
ADS 141122C00180000 C 11/22/14 180.0 60.70 63.90
ADS 141122C00185000 C 11/22/14 185.0 56.00 59.00
ADS 141122C00190000 C 11/22/14 190.0 50.70 54.20
ADS 141122C00195000 C 11/22/14 195.0 46.50 49.40
ADS 141122C00200000 C 11/22/14 200.0 42.00 44.60
ADS 141122C00210000 C 11/22/14 210.0 32.80 34.30
ADS 141122C00220000 C 11/22/14 220.0 24.30 25.80
ADS 141122C00230000 C 11/22/14 230.0 16.90 18.10
ADS 141122C00240000 C 11/22/14 240.0 11.00 11.80
ADS 141122C00250000 C 11/22/14 250.0 6.70 7.20
ADS 141122C00260000 C 11/22/14 260.0 3.40 4.20
ADS 141122C00270000 C 11/22/14 270.0 1.60 2.25
ADS 141122C00280000 C 11/22/14 280.0 0.80 1.10
ADS 141122C00290000 C 11/22/14 290.0 0.30 0.65
ADS 141122C00300000 C 11/22/14 300.0 0.10 0.40
ADS 141122C00310000 C 11/22/14 310.0 0.05 0.30
ADS 141122C00320000 C 11/22/14 320.0 0.00 0.20
ADS 141122C00330000 C 11/22/14 330.0 0.00 0.15
ADS 141122C00340000 C 11/22/14 340.0 0.00 0.15
ADS 141122C00350000 C 11/22/14 350.0 0.00 0.15
ADS 141122C00360000 C 11/22/14 360.0 0.00 0.10
ADS 141122C00370000 C 11/22/14 370.0 0.00 0.10
ADS 141122P00165000 P 11/22/14 165.0 0.05 0.25
ADS 141122P00170000 P 11/22/14 170.0 0.05 0.35
ADS 141122P00175000 P 11/22/14 175.0 0.10 0.40
ADS 141122P00180000 P 11/22/14 180.0 0.15 0.50
ADS 141122P00185000 P 11/22/14 185.0 0.25 0.65
ADS 141122P00190000 P 11/22/14 190.0 0.35 0.80
ADS 141122P00195000 P 11/22/14 195.0 0.55 1.00
ADS 141122P00200000 P 11/22/14 200.0 0.80 1.20
ADS 141122P00210000 P 11/22/14 210.0 1.50 2.20
ADS 141122P00220000 P 11/22/14 220.0 2.90 3.60
ADS 141122P00230000 P 11/22/14 230.0 5.60 6.20
ADS 141122P00240000 P 11/22/14 240.0 9.40 10.00
ADS 141122P00250000 P 11/22/14 250.0 14.30 15.60
ADS 141122P00260000 P 11/22/14 260.0 21.20 22.70
ADS 141122P00270000 P 11/22/14 270.0 29.50 31.10
ADS 141122P00280000 P 11/22/14 280.0 38.70 40.10
ADS 141122P00290000 P 11/22/14 290.0 46.70 50.10
ADS 141122P00300000 P 11/22/14 300.0 56.90 60.10
ADS 141122P00310000 P 11/22/14 310.0 66.60 70.00
ADS 141122P00320000 P 11/22/14 320.0 76.50 79.80
ADS 141122P00330000 P 11/22/14 330.0 86.40 89.90
ADS 141122P00340000 P 11/22/14 340.0 96.50 99.80
ADS 141122P00350000 P 11/22/14 350.0 106.40 109.80
ADS 141122P00360000 P 11/22/14 360.0 116.50 120.00
ADS 141122P00370000 P 11/22/14 370.0 126.40 129.80
ADS 141220C00125000 C 12/20/14 125.0 114.90 118.80
ADS 141220C00130000 C 12/20/14 130.0 109.80 113.80
ADS 141220C00135000 C 12/20/14 135.0 104.50 108.80
ADS 141220C00140000 C 12/20/14 140.0 99.50 103.70
ADS 141220C00145000 C 12/20/14 145.0 95.30 98.60
ADS 141220C00150000 C 12/20/14 150.0 90.80 94.00
ADS 141220C00155000 C 12/20/14 155.0 85.80 88.70
ADS 141220C00160000 C 12/20/14 160.0 81.00 83.70
ADS 141220C00165000 C 12/20/14 165.0 75.60 78.80
ADS 141220C00170000 C 12/20/14 170.0 71.00 74.00
ADS 141220C00175000 C 12/20/14 175.0 66.10 69.30
ADS 141220C00180000 C 12/20/14 180.0 60.90 64.20
ADS 141220C00185000 C 12/20/14 185.0 56.20 59.60
ADS 141220C00190000 C 12/20/14 190.0 52.10 54.50
ADS 141220C00195000 C 12/20/14 195.0 47.40 48.90
ADS 141220C00200000 C 12/20/14 200.0 42.60 44.30
ADS 141220C00210000 C 12/20/14 210.0 33.70 35.50
ADS 141220C00220000 C 12/20/14 220.0 25.90 27.30
ADS 141220C00230000 C 12/20/14 230.0 18.70 20.00
ADS 141220C00240000 C 12/20/14 240.0 12.90 13.90
ADS 141220C00250000 C 12/20/14 250.0 8.20 9.20
ADS 141220C00260000 C 12/20/14 260.0 5.00 5.90
ADS 141220C00270000 C 12/20/14 270.0 2.80 3.70
ADS 141220C00280000 C 12/20/14 280.0 1.70 2.15
ADS 141220C00290000 C 12/20/14 290.0 0.75 1.40
ADS 141220C00300000 C 12/20/14 300.0 0.40 0.90
ADS 141220C00310000 C 12/20/14 310.0 0.15 0.50
ADS 141220C00320000 C 12/20/14 320.0 0.10 0.35
ADS 141220C00330000 C 12/20/14 330.0 0.05 0.25
ADS 141220C00340000 C 12/20/14 340.0 0.00 0.20
ADS 141220C00350000 C 12/20/14 350.0 0.00 0.15
ADS 141220C00360000 C 12/20/14 360.0 0.00 0.10
ADS 141220C00370000 C 12/20/14 370.0 0.00 0.15
ADS 141220C00380000 C 12/20/14 380.0 0.00 0.15
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 0.15
ADS 141220P00140000 P 12/20/14 140.0 0.05 0.20
ADS 141220P00145000 P 12/20/14 145.0 0.00 0.20
ADS 141220P00150000 P 12/20/14 150.0 0.05 0.30
ADS 141220P00155000 P 12/20/14 155.0 0.05 0.35
ADS 141220P00160000 P 12/20/14 160.0 0.10 0.40
ADS 141220P00165000 P 12/20/14 165.0 0.15 0.55
ADS 141220P00170000 P 12/20/14 170.0 0.20 0.75
ADS 141220P00175000 P 12/20/14 175.0 0.30 0.90
ADS 141220P00180000 P 12/20/14 180.0 0.40 1.05
ADS 141220P00185000 P 12/20/14 185.0 0.55 1.25
ADS 141220P00190000 P 12/20/14 190.0 0.85 1.50
ADS 141220P00195000 P 12/20/14 195.0 1.05 1.65
ADS 141220P00200000 P 12/20/14 200.0 1.35 2.20
ADS 141220P00210000 P 12/20/14 210.0 2.50 3.30
ADS 141220P00220000 P 12/20/14 220.0 4.20 5.10
ADS 141220P00230000 P 12/20/14 230.0 6.90 7.90
ADS 141220P00240000 P 12/20/14 240.0 10.90 12.00
ADS 141220P00250000 P 12/20/14 250.0 16.10 17.50
ADS 141220P00260000 P 12/20/14 260.0 22.70 24.30
ADS 141220P00270000 P 12/20/14 270.0 30.60 32.40
ADS 141220P00280000 P 12/20/14 280.0 39.30 40.90
ADS 141220P00290000 P 12/20/14 290.0 48.60 50.20
ADS 141220P00300000 P 12/20/14 300.0 57.10 60.40
ADS 141220P00310000 P 12/20/14 310.0 66.80 70.10
ADS 141220P00320000 P 12/20/14 320.0 76.60 80.00
ADS 141220P00330000 P 12/20/14 330.0 86.60 89.70
ADS 141220P00340000 P 12/20/14 340.0 96.40 99.60
ADS 141220P00350000 P 12/20/14 350.0 106.50 109.90
ADS 141220P00360000 P 12/20/14 360.0 116.40 119.90
ADS 141220P00370000 P 12/20/14 370.0 126.40 129.80
ADS 141220P00380000 P 12/20/14 380.0 136.30 139.80
ADS 150320C00140000 C 03/20/15 140.0 101.10 103.90
ADS 150320C00145000 C 03/20/15 145.0 96.20 99.00
ADS 150320C00150000 C 03/20/15 150.0 91.30 94.10
ADS 150320C00155000 C 03/20/15 155.0 86.40 89.20
ADS 150320C00160000 C 03/20/15 160.0 81.10 84.50
ADS 150320C00165000 C 03/20/15 165.0 76.70 79.70
ADS 150320C00170000 C 03/20/15 170.0 71.70 74.80
ADS 150320C00175000 C 03/20/15 175.0 67.20 70.10
ADS 150320C00180000 C 03/20/15 180.0 62.60 64.70
ADS 150320C00185000 C 03/20/15 185.0 58.10 60.20
ADS 150320C00190000 C 03/20/15 190.0 53.70 55.80
ADS 150320C00195000 C 03/20/15 195.0 49.40 51.40
ADS 150320C00200000 C 03/20/15 200.0 45.10 47.20
ADS 150320C00210000 C 03/20/15 210.0 37.10 39.10
ADS 150320C00220000 C 03/20/15 220.0 29.80 31.70
ADS 150320C00230000 C 03/20/15 230.0 23.30 25.00
ADS 150320C00240000 C 03/20/15 240.0 17.70 19.20
ADS 150320C00250000 C 03/20/15 250.0 12.90 14.50
ADS 150320C00260000 C 03/20/15 260.0 9.20 10.80
ADS 150320C00270000 C 03/20/15 270.0 6.60 7.80
ADS 150320C00280000 C 03/20/15 280.0 4.40 5.40
ADS 150320C00290000 C 03/20/15 290.0 3.00 3.80
ADS 150320C00300000 C 03/20/15 300.0 1.85 2.90
ADS 150320C00310000 C 03/20/15 310.0 1.20 2.10
ADS 150320C00320000 C 03/20/15 320.0 0.75 1.50
ADS 150320C00330000 C 03/20/15 330.0 0.50 1.10
ADS 150320C00340000 C 03/20/15 340.0 0.30 0.55
ADS 150320C00350000 C 03/20/15 350.0 0.20 0.65
ADS 150320C00360000 C 03/20/15 360.0 0.10 0.50
ADS 150320C00370000 C 03/20/15 370.0 0.10 0.35
ADS 150320C00380000 C 03/20/15 380.0 0.05 0.30
ADS 150320C00390000 C 03/20/15 390.0 0.00 0.25
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.20
ADS 150320P00140000 P 03/20/15 140.0 0.25 0.70
ADS 150320P00145000 P 03/20/15 145.0 0.30 0.85
ADS 150320P00150000 P 03/20/15 150.0 0.40 1.00
ADS 150320P00155000 P 03/20/15 155.0 0.50 1.20
ADS 150320P00160000 P 03/20/15 160.0 0.65 1.35
ADS 150320P00165000 P 03/20/15 165.0 0.85 1.60
ADS 150320P00170000 P 03/20/15 170.0 1.00 1.90
ADS 150320P00175000 P 03/20/15 175.0 1.30 2.25
ADS 150320P00180000 P 03/20/15 180.0 1.65 2.35
ADS 150320P00185000 P 03/20/15 185.0 2.00 3.00
ADS 150320P00190000 P 03/20/15 190.0 2.50 3.40
ADS 150320P00195000 P 03/20/15 195.0 3.10 4.20
ADS 150320P00200000 P 03/20/15 200.0 3.80 4.90
ADS 150320P00210000 P 03/20/15 210.0 5.60 6.80
ADS 150320P00220000 P 03/20/15 220.0 8.20 9.30
ADS 150320P00230000 P 03/20/15 230.0 11.50 12.70
ADS 150320P00240000 P 03/20/15 240.0 15.80 17.10
ADS 150320P00250000 P 03/20/15 250.0 20.90 22.60
ADS 150320P00260000 P 03/20/15 260.0 27.10 28.80
ADS 150320P00270000 P 03/20/15 270.0 34.20 36.00
ADS 150320P00280000 P 03/20/15 280.0 42.00 44.00
ADS 150320P00290000 P 03/20/15 290.0 50.50 52.50
ADS 150320P00300000 P 03/20/15 300.0 59.60 61.50
ADS 150320P00310000 P 03/20/15 310.0 68.90 70.80
ADS 150320P00320000 P 03/20/15 320.0 78.50 80.20
ADS 150320P00330000 P 03/20/15 330.0 87.00 90.80
ADS 150320P00340000 P 03/20/15 340.0 96.80 100.40
ADS 150320P00350000 P 03/20/15 350.0 106.70 110.30
ADS 150320P00360000 P 03/20/15 360.0 116.60 120.40
ADS 150320P00370000 P 03/20/15 370.0 126.60 130.20
ADS 150320P00380000 P 03/20/15 380.0 136.60 140.40
ADS 150320P00390000 P 03/20/15 390.0 146.40 150.00
ADS 150320P00400000 P 03/20/15 400.0 156.40 160.00

OPRA data is delayed 15 minutes.