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 (2015-05-29)Premium Content

Alliance Data Systems (ADS)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150717C00150000 C 07/17/15 150.0 140.50 144.60
ADS 150717C00155000 C 07/17/15 155.0 135.60 139.60
ADS 150717C00160000 C 07/17/15 160.0 130.60 134.00
ADS 150717C00165000 C 07/17/15 165.0 125.60 129.20
ADS 150717C00170000 C 07/17/15 170.0 120.60 123.70
ADS 150717C00175000 C 07/17/15 175.0 115.60 118.70
ADS 150717C00180000 C 07/17/15 180.0 110.60 113.80
ADS 150717C00185000 C 07/17/15 185.0 105.60 108.70
ADS 150717C00190000 C 07/17/15 190.0 100.60 103.80
ADS 150717C00195000 C 07/17/15 195.0 95.60 98.70
ADS 150717C00200000 C 07/17/15 200.0 90.60 93.80
ADS 150717C00210000 C 07/17/15 210.0 80.60 83.80
ADS 150717C00220000 C 07/17/15 220.0 70.60 73.80
ADS 150717C00230000 C 07/17/15 230.0 60.60 63.70
ADS 150717C00240000 C 07/17/15 240.0 50.70 53.60
ADS 150717C00250000 C 07/17/15 250.0 40.70 43.60
ADS 150717C00260000 C 07/17/15 260.0 30.90 33.80
ADS 150717C00270000 C 07/17/15 270.0 21.40 24.20
ADS 150717C00280000 C 07/17/15 280.0 12.80 15.10
ADS 150717C00290000 C 07/17/15 290.0 6.00 7.10
ADS 150717C00300000 C 07/17/15 300.0 1.75 2.45
ADS 150717C00310000 C 07/17/15 310.0 0.40 0.60
ADS 150717C00320000 C 07/17/15 320.0 0.00 0.25
ADS 150717C00330000 C 07/17/15 330.0 0.00 0.15
ADS 150717C00340000 C 07/17/15 340.0 0.00 0.15
ADS 150717C00350000 C 07/17/15 350.0 0.00 0.15
ADS 150717C00360000 C 07/17/15 360.0 0.00 0.50
ADS 150717C00370000 C 07/17/15 370.0 0.00 0.50
ADS 150717C00380000 C 07/17/15 380.0 0.00 0.50
ADS 150717C00390000 C 07/17/15 390.0 0.00 0.50
ADS 150717C00400000 C 07/17/15 400.0 0.00 0.50
ADS 150717C00410000 C 07/17/15 410.0 0.00 0.50
ADS 150717C00420000 C 07/17/15 420.0 0.00 0.50
ADS 150717C00430000 C 07/17/15 430.0 0.00 0.50
ADS 150717C00440000 C 07/17/15 440.0 0.00 0.50
ADS 150717C00450000 C 07/17/15 450.0 0.00 0.50
ADS 150717P00150000 P 07/17/15 150.0 0.00 0.50
ADS 150717P00155000 P 07/17/15 155.0 0.00 0.50
ADS 150717P00160000 P 07/17/15 160.0 0.00 0.50
ADS 150717P00165000 P 07/17/15 165.0 0.00 0.50
ADS 150717P00170000 P 07/17/15 170.0 0.00 0.50
ADS 150717P00175000 P 07/17/15 175.0 0.00 0.50
ADS 150717P00180000 P 07/17/15 180.0 0.00 0.50
ADS 150717P00185000 P 07/17/15 185.0 0.00 0.50
ADS 150717P00190000 P 07/17/15 190.0 0.00 0.50
ADS 150717P00195000 P 07/17/15 195.0 0.00 0.50
ADS 150717P00200000 P 07/17/15 200.0 0.00 0.50
ADS 150717P00210000 P 07/17/15 210.0 0.00 0.50
ADS 150717P00220000 P 07/17/15 220.0 0.00 0.50
ADS 150717P00230000 P 07/17/15 230.0 0.00 0.50
ADS 150717P00240000 P 07/17/15 240.0 0.00 0.50
ADS 150717P00250000 P 07/17/15 250.0 0.00 0.50
ADS 150717P00260000 P 07/17/15 260.0 0.00 0.50
ADS 150717P00270000 P 07/17/15 270.0 0.45 0.85
ADS 150717P00280000 P 07/17/15 280.0 1.45 1.80
ADS 150717P00290000 P 07/17/15 290.0 3.20 4.40
ADS 150717P00300000 P 07/17/15 300.0 8.80 9.80
ADS 150717P00310000 P 07/17/15 310.0 16.90 19.60
ADS 150717P00320000 P 07/17/15 320.0 26.60 29.40
ADS 150717P00330000 P 07/17/15 330.0 36.50 39.50
ADS 150717P00340000 P 07/17/15 340.0 46.40 49.50
ADS 150717P00350000 P 07/17/15 350.0 56.50 59.50
ADS 150717P00360000 P 07/17/15 360.0 66.40 69.50
ADS 150717P00370000 P 07/17/15 370.0 76.40 79.50
ADS 150717P00380000 P 07/17/15 380.0 86.40 89.50
ADS 150717P00390000 P 07/17/15 390.0 96.30 99.60
ADS 150717P00400000 P 07/17/15 400.0 106.20 109.50
ADS 150717P00410000 P 07/17/15 410.0 116.50 119.50
ADS 150717P00420000 P 07/17/15 420.0 126.40 129.60
ADS 150717P00430000 P 07/17/15 430.0 136.20 139.60
ADS 150717P00440000 P 07/17/15 440.0 146.20 149.40
ADS 150717P00450000 P 07/17/15 450.0 156.50 159.40
ADS 150821C00150000 C 08/21/15 150.0 140.60 143.50
ADS 150821C00155000 C 08/21/15 155.0 135.60 138.50
ADS 150821C00160000 C 08/21/15 160.0 130.60 133.60
ADS 150821C00165000 C 08/21/15 165.0 125.60 128.80
ADS 150821C00170000 C 08/21/15 170.0 120.60 123.50
ADS 150821C00175000 C 08/21/15 175.0 115.60 118.80
ADS 150821C00180000 C 08/21/15 180.0 110.60 113.70
ADS 150821C00185000 C 08/21/15 185.0 105.50 108.60
ADS 150821C00190000 C 08/21/15 190.0 100.50 103.50
ADS 150821C00195000 C 08/21/15 195.0 95.70 98.50
ADS 150821C00200000 C 08/21/15 200.0 90.70 93.60
ADS 150821C00210000 C 08/21/15 210.0 80.90 84.10
ADS 150821C00220000 C 08/21/15 220.0 70.90 74.30
ADS 150821C00230000 C 08/21/15 230.0 61.00 64.30
ADS 150821C00240000 C 08/21/15 240.0 51.60 54.30
ADS 150821C00250000 C 08/21/15 250.0 41.90 44.80
ADS 150821C00260000 C 08/21/15 260.0 33.10 35.70
ADS 150821C00270000 C 08/21/15 270.0 24.50 27.20
ADS 150821C00280000 C 08/21/15 280.0 17.20 19.00
ADS 150821C00290000 C 08/21/15 290.0 11.50 12.30
ADS 150821C00300000 C 08/21/15 300.0 6.40 7.30
ADS 150821C00310000 C 08/21/15 310.0 3.30 3.90
ADS 150821C00320000 C 08/21/15 320.0 1.50 2.20
ADS 150821C00330000 C 08/21/15 330.0 0.65 1.10
ADS 150821C00340000 C 08/21/15 340.0 0.20 0.60
ADS 150821C00350000 C 08/21/15 350.0 0.10 0.40
ADS 150821C00360000 C 08/21/15 360.0 0.00 0.25
ADS 150821C00370000 C 08/21/15 370.0 0.00 0.20
ADS 150821C00380000 C 08/21/15 380.0 0.00 0.15
ADS 150821C00390000 C 08/21/15 390.0 0.00 0.15
ADS 150821C00400000 C 08/21/15 400.0 0.00 0.15
ADS 150821C00410000 C 08/21/15 410.0 0.00 0.15
ADS 150821C00420000 C 08/21/15 420.0 0.00 0.15
ADS 150821C00430000 C 08/21/15 430.0 0.00 0.15
ADS 150821C00440000 C 08/21/15 440.0 0.00 0.15
ADS 150821C00450000 C 08/21/15 450.0 0.00 0.15
ADS 150821P00150000 P 08/21/15 150.0 0.00 0.15
ADS 150821P00155000 P 08/21/15 155.0 0.00 0.15
ADS 150821P00160000 P 08/21/15 160.0 0.00 0.15
ADS 150821P00165000 P 08/21/15 165.0 0.00 0.15
ADS 150821P00170000 P 08/21/15 170.0 0.00 0.15
ADS 150821P00175000 P 08/21/15 175.0 0.00 0.15
ADS 150821P00180000 P 08/21/15 180.0 0.00 0.15
ADS 150821P00185000 P 08/21/15 185.0 0.00 0.15
ADS 150821P00190000 P 08/21/15 190.0 0.00 0.20
ADS 150821P00195000 P 08/21/15 195.0 0.00 0.20
ADS 150821P00200000 P 08/21/15 200.0 0.00 0.30
ADS 150821P00210000 P 08/21/15 210.0 0.00 0.50
ADS 150821P00220000 P 08/21/15 220.0 0.10 0.55
ADS 150821P00230000 P 08/21/15 230.0 0.30 0.75
ADS 150821P00240000 P 08/21/15 240.0 0.55 1.00
ADS 150821P00250000 P 08/21/15 250.0 1.05 1.45
ADS 150821P00260000 P 08/21/15 260.0 1.65 2.30
ADS 150821P00270000 P 08/21/15 270.0 3.20 3.80
ADS 150821P00280000 P 08/21/15 280.0 5.40 6.10
ADS 150821P00290000 P 08/21/15 290.0 8.90 9.50
ADS 150821P00300000 P 08/21/15 300.0 13.60 15.00
ADS 150821P00310000 P 08/21/15 310.0 20.50 22.20
ADS 150821P00320000 P 08/21/15 320.0 28.20 30.70
ADS 150821P00330000 P 08/21/15 330.0 37.30 40.10
ADS 150821P00340000 P 08/21/15 340.0 46.50 49.80
ADS 150821P00350000 P 08/21/15 350.0 56.70 59.60
ADS 150821P00360000 P 08/21/15 360.0 66.60 69.50
ADS 150821P00370000 P 08/21/15 370.0 76.30 79.50
ADS 150821P00380000 P 08/21/15 380.0 86.10 89.60
ADS 150821P00390000 P 08/21/15 390.0 96.50 99.50
ADS 150821P00400000 P 08/21/15 400.0 106.30 109.60
ADS 150821P00410000 P 08/21/15 410.0 116.20 119.60
ADS 150821P00420000 P 08/21/15 420.0 126.00 129.50
ADS 150821P00430000 P 08/21/15 430.0 136.50 139.50
ADS 150821P00440000 P 08/21/15 440.0 146.20 149.40
ADS 150821P00450000 P 08/21/15 450.0 156.20 159.40
ADS 150918C00160000 C 09/18/15 160.0 130.60 133.70
ADS 150918C00165000 C 09/18/15 165.0 125.60 129.00
ADS 150918C00170000 C 09/18/15 170.0 120.70 124.10
ADS 150918C00175000 C 09/18/15 175.0 115.70 118.90
ADS 150918C00180000 C 09/18/15 180.0 110.70 113.70
ADS 150918C00185000 C 09/18/15 185.0 105.70 109.00
ADS 150918C00190000 C 09/18/15 190.0 100.80 104.20
ADS 150918C00195000 C 09/18/15 195.0 95.70 98.90
ADS 150918C00200000 C 09/18/15 200.0 90.90 94.20
ADS 150918C00210000 C 09/18/15 210.0 81.00 84.30
ADS 150918C00220000 C 09/18/15 220.0 71.20 74.30
ADS 150918C00230000 C 09/18/15 230.0 61.50 64.70
ADS 150918C00240000 C 09/18/15 240.0 51.90 55.40
ADS 150918C00250000 C 09/18/15 250.0 43.00 45.80
ADS 150918C00260000 C 09/18/15 260.0 34.40 36.90
ADS 150918C00270000 C 09/18/15 270.0 26.10 28.30
ADS 150918C00280000 C 09/18/15 280.0 19.00 20.90
ADS 150918C00290000 C 09/18/15 290.0 12.90 14.30
ADS 150918C00300000 C 09/18/15 300.0 8.30 9.20
ADS 150918C00310000 C 09/18/15 310.0 4.80 5.60
ADS 150918C00320000 C 09/18/15 320.0 2.70 3.70
ADS 150918C00330000 C 09/18/15 330.0 1.35 2.10
ADS 150918C00340000 C 09/18/15 340.0 0.60 1.15
ADS 150918C00350000 C 09/18/15 350.0 0.25 0.75
ADS 150918C00360000 C 09/18/15 360.0 0.00 0.45
ADS 150918C00370000 C 09/18/15 370.0 0.00 0.30
ADS 150918C00380000 C 09/18/15 380.0 0.00 0.20
ADS 150918C00390000 C 09/18/15 390.0 0.00 0.20
ADS 150918C00400000 C 09/18/15 400.0 0.00 0.15
ADS 150918P00160000 P 09/18/15 160.0 0.00 0.15
ADS 150918P00165000 P 09/18/15 165.0 0.00 0.15
ADS 150918P00170000 P 09/18/15 170.0 0.00 0.20
ADS 150918P00175000 P 09/18/15 175.0 0.00 0.20
ADS 150918P00180000 P 09/18/15 180.0 0.00 0.25
ADS 150918P00185000 P 09/18/15 185.0 0.00 0.35
ADS 150918P00190000 P 09/18/15 190.0 0.00 0.45
ADS 150918P00195000 P 09/18/15 195.0 0.05 0.50
ADS 150918P00200000 P 09/18/15 200.0 0.10 0.55
ADS 150918P00210000 P 09/18/15 210.0 0.25 0.70
ADS 150918P00220000 P 09/18/15 220.0 0.10 1.10
ADS 150918P00230000 P 09/18/15 230.0 0.65 1.15
ADS 150918P00240000 P 09/18/15 240.0 0.80 1.80
ADS 150918P00250000 P 09/18/15 250.0 1.35 2.30
ADS 150918P00260000 P 09/18/15 260.0 2.50 3.50
ADS 150918P00270000 P 09/18/15 270.0 3.80 5.30
ADS 150918P00280000 P 09/18/15 280.0 7.10 7.80
ADS 150918P00290000 P 09/18/15 290.0 10.80 11.30
ADS 150918P00300000 P 09/18/15 300.0 15.70 17.00
ADS 150918P00310000 P 09/18/15 310.0 21.70 23.40
ADS 150918P00320000 P 09/18/15 320.0 28.90 31.90
ADS 150918P00330000 P 09/18/15 330.0 37.70 41.00
ADS 150918P00340000 P 09/18/15 340.0 47.10 50.20
ADS 150918P00350000 P 09/18/15 350.0 56.50 59.80
ADS 150918P00360000 P 09/18/15 360.0 66.50 69.60
ADS 150918P00370000 P 09/18/15 370.0 76.30 79.50
ADS 150918P00380000 P 09/18/15 380.0 86.50 89.60
ADS 150918P00390000 P 09/18/15 390.0 96.30 99.60
ADS 150918P00400000 P 09/18/15 400.0 106.50 109.60
ADS 151218C00150000 C 12/18/15 150.0 141.10 144.10
ADS 151218C00155000 C 12/18/15 155.0 136.20 139.10
ADS 151218C00160000 C 12/18/15 160.0 131.20 134.20
ADS 151218C00165000 C 12/18/15 165.0 126.30 129.70
ADS 151218C00170000 C 12/18/15 170.0 121.40 124.80
ADS 151218C00175000 C 12/18/15 175.0 116.50 119.80
ADS 151218C00180000 C 12/18/15 180.0 111.50 115.00
ADS 151218C00185000 C 12/18/15 185.0 106.70 109.80
ADS 151218C00190000 C 12/18/15 190.0 101.80 105.20
ADS 151218C00195000 C 12/18/15 195.0 97.00 100.00
ADS 151218C00200000 C 12/18/15 200.0 92.10 95.30
ADS 151218C00210000 C 12/18/15 210.0 82.50 85.50
ADS 151218C00220000 C 12/18/15 220.0 73.10 76.40
ADS 151218C00230000 C 12/18/15 230.0 63.80 66.90
ADS 151218C00240000 C 12/18/15 240.0 55.00 58.00
ADS 151218C00250000 C 12/18/15 250.0 46.30 49.40
ADS 151218C00260000 C 12/18/15 260.0 38.60 41.20
ADS 151218C00270000 C 12/18/15 270.0 30.90 33.70
ADS 151218C00280000 C 12/18/15 280.0 24.50 26.30
ADS 151218C00290000 C 12/18/15 290.0 18.70 20.20
ADS 151218C00300000 C 12/18/15 300.0 13.70 15.40
ADS 151218C00310000 C 12/18/15 310.0 9.60 11.40
ADS 151218C00320000 C 12/18/15 320.0 6.80 8.20
ADS 151218C00330000 C 12/18/15 330.0 4.40 6.00
ADS 151218C00340000 C 12/18/15 340.0 2.20 4.20
ADS 151218C00350000 C 12/18/15 350.0 1.40 2.60
ADS 151218C00360000 C 12/18/15 360.0 0.65 2.00
ADS 151218C00370000 C 12/18/15 370.0 0.30 1.40
ADS 151218C00380000 C 12/18/15 380.0 0.10 1.00
ADS 151218C00390000 C 12/18/15 390.0 0.00 0.70
ADS 151218C00400000 C 12/18/15 400.0 0.00 0.50
ADS 151218C00410000 C 12/18/15 410.0 0.00 0.40
ADS 151218C00420000 C 12/18/15 420.0 0.00 0.30
ADS 151218C00430000 C 12/18/15 430.0 0.00 0.25
ADS 151218C00440000 C 12/18/15 440.0 0.00 0.20
ADS 151218C00450000 C 12/18/15 450.0 0.00 0.20
ADS 151218P00150000 P 12/18/15 150.0 0.00 0.45
ADS 151218P00155000 P 12/18/15 155.0 0.00 0.55
ADS 151218P00160000 P 12/18/15 160.0 0.00 0.70
ADS 151218P00165000 P 12/18/15 165.0 0.05 0.80
ADS 151218P00170000 P 12/18/15 170.0 0.05 0.95
ADS 151218P00175000 P 12/18/15 175.0 0.10 1.10
ADS 151218P00180000 P 12/18/15 180.0 0.15 1.25
ADS 151218P00185000 P 12/18/15 185.0 0.20 1.40
ADS 151218P00190000 P 12/18/15 190.0 0.25 1.55
ADS 151218P00195000 P 12/18/15 195.0 0.35 1.70
ADS 151218P00200000 P 12/18/15 200.0 0.45 1.90
ADS 151218P00210000 P 12/18/15 210.0 0.75 2.35
ADS 151218P00220000 P 12/18/15 220.0 1.15 2.90
ADS 151218P00230000 P 12/18/15 230.0 1.75 3.70
ADS 151218P00240000 P 12/18/15 240.0 3.10 4.10
ADS 151218P00250000 P 12/18/15 250.0 4.00 6.10
ADS 151218P00260000 P 12/18/15 260.0 6.10 7.40
ADS 151218P00270000 P 12/18/15 270.0 8.00 10.10
ADS 151218P00280000 P 12/18/15 280.0 11.20 13.20
ADS 151218P00290000 P 12/18/15 290.0 15.20 17.50
ADS 151218P00300000 P 12/18/15 300.0 20.10 22.40
ADS 151218P00310000 P 12/18/15 310.0 26.10 28.30
ADS 151218P00320000 P 12/18/15 320.0 33.00 35.60
ADS 151218P00330000 P 12/18/15 330.0 40.80 43.30
ADS 151218P00340000 P 12/18/15 340.0 48.80 52.30
ADS 151218P00350000 P 12/18/15 350.0 58.00 61.00
ADS 151218P00360000 P 12/18/15 360.0 67.10 70.30
ADS 151218P00370000 P 12/18/15 370.0 76.60 79.90
ADS 151218P00380000 P 12/18/15 380.0 86.00 89.80
ADS 151218P00390000 P 12/18/15 390.0 96.50 99.60
ADS 151218P00400000 P 12/18/15 400.0 106.30 109.60
ADS 151218P00410000 P 12/18/15 410.0 116.10 119.40
ADS 151218P00420000 P 12/18/15 420.0 126.20 129.60
ADS 151218P00430000 P 12/18/15 430.0 136.20 139.40
ADS 151218P00440000 P 12/18/15 440.0 146.20 149.40
ADS 151218P00450000 P 12/18/15 450.0 156.20 159.40

OPRA data is delayed 15 minutes.