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 (2015-02-27)Premium Content

Alliance Data Systems (ADS)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150320C00140000 C 03/20/15 140.0 136.40 140.50
ADS 150320C00145000 C 03/20/15 145.0 131.40 135.50
ADS 150320C00150000 C 03/20/15 150.0 126.40 130.70
ADS 150320C00155000 C 03/20/15 155.0 121.40 125.40
ADS 150320C00160000 C 03/20/15 160.0 116.50 120.50
ADS 150320C00165000 C 03/20/15 165.0 111.40 115.50
ADS 150320C00170000 C 03/20/15 170.0 106.40 110.40
ADS 150320C00175000 C 03/20/15 175.0 101.80 105.40
ADS 150320C00180000 C 03/20/15 180.0 96.40 100.30
ADS 150320C00185000 C 03/20/15 185.0 91.50 95.50
ADS 150320C00190000 C 03/20/15 190.0 86.50 90.40
ADS 150320C00195000 C 03/20/15 195.0 81.20 85.40
ADS 150320C00200000 C 03/20/15 200.0 76.50 80.50
ADS 150320C00210000 C 03/20/15 210.0 66.40 70.50
ADS 150320C00220000 C 03/20/15 220.0 57.00 60.50
ADS 150320C00230000 C 03/20/15 230.0 47.10 50.50
ADS 150320C00240000 C 03/20/15 240.0 37.40 40.60
ADS 150320C00250000 C 03/20/15 250.0 27.80 30.70
ADS 150320C00260000 C 03/20/15 260.0 18.20 20.10
ADS 150320C00270000 C 03/20/15 270.0 9.70 11.10
ADS 150320C00280000 C 03/20/15 280.0 3.60 4.40
ADS 150320C00290000 C 03/20/15 290.0 0.75 1.50
ADS 150320C00300000 C 03/20/15 300.0 0.05 0.30
ADS 150320C00310000 C 03/20/15 310.0 0.00 0.10
ADS 150320C00320000 C 03/20/15 320.0 0.00 0.15
ADS 150320C00330000 C 03/20/15 330.0 0.00 0.15
ADS 150320C00340000 C 03/20/15 340.0 0.00 0.15
ADS 150320C00350000 C 03/20/15 350.0 0.00 0.45
ADS 150320C00360000 C 03/20/15 360.0 0.00 0.15
ADS 150320C00370000 C 03/20/15 370.0 0.00 0.15
ADS 150320C00380000 C 03/20/15 380.0 0.00 0.15
ADS 150320C00390000 C 03/20/15 390.0 0.00 0.45
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.15
ADS 150320P00140000 P 03/20/15 140.0 0.00 0.15
ADS 150320P00145000 P 03/20/15 145.0 0.00 0.15
ADS 150320P00150000 P 03/20/15 150.0 0.00 0.25
ADS 150320P00155000 P 03/20/15 155.0 0.00 0.15
ADS 150320P00160000 P 03/20/15 160.0 0.00 0.15
ADS 150320P00165000 P 03/20/15 165.0 0.00 0.15
ADS 150320P00170000 P 03/20/15 170.0 0.00 0.25
ADS 150320P00175000 P 03/20/15 175.0 0.00 0.05
ADS 150320P00180000 P 03/20/15 180.0 0.00 0.15
ADS 150320P00185000 P 03/20/15 185.0 0.00 0.25
ADS 150320P00190000 P 03/20/15 190.0 0.00 0.15
ADS 150320P00195000 P 03/20/15 195.0 0.00 0.15
ADS 150320P00200000 P 03/20/15 200.0 0.00 0.15
ADS 150320P00210000 P 03/20/15 210.0 0.00 0.15
ADS 150320P00220000 P 03/20/15 220.0 0.00 0.15
ADS 150320P00230000 P 03/20/15 230.0 0.00 0.20
ADS 150320P00240000 P 03/20/15 240.0 0.00 0.45
ADS 150320P00250000 P 03/20/15 250.0 0.05 0.55
ADS 150320P00260000 P 03/20/15 260.0 0.35 0.80
ADS 150320P00270000 P 03/20/15 270.0 1.75 2.20
ADS 150320P00280000 P 03/20/15 280.0 5.20 6.00
ADS 150320P00290000 P 03/20/15 290.0 11.70 13.20
ADS 150320P00300000 P 03/20/15 300.0 19.80 22.60
ADS 150320P00310000 P 03/20/15 310.0 29.50 32.80
ADS 150320P00320000 P 03/20/15 320.0 39.50 42.80
ADS 150320P00330000 P 03/20/15 330.0 49.50 52.70
ADS 150320P00340000 P 03/20/15 340.0 59.40 63.20
ADS 150320P00350000 P 03/20/15 350.0 69.50 73.40
ADS 150320P00360000 P 03/20/15 360.0 79.40 82.80
ADS 150320P00370000 P 03/20/15 370.0 89.40 92.80
ADS 150320P00380000 P 03/20/15 380.0 99.40 103.60
ADS 150320P00390000 P 03/20/15 390.0 109.50 113.60
ADS 150320P00400000 P 03/20/15 400.0 119.50 123.60
ADS 150417C00180000 C 04/17/15 180.0 96.60 100.50
ADS 150417C00185000 C 04/17/15 185.0 91.60 95.50
ADS 150417C00190000 C 04/17/15 190.0 86.70 90.60
ADS 150417C00195000 C 04/17/15 195.0 81.70 85.60
ADS 150417C00200000 C 04/17/15 200.0 76.60 80.60
ADS 150417C00210000 C 04/17/15 210.0 67.00 70.70
ADS 150417C00220000 C 04/17/15 220.0 57.30 61.00
ADS 150417C00230000 C 04/17/15 230.0 48.00 51.10
ADS 150417C00240000 C 04/17/15 240.0 38.50 40.60
ADS 150417C00250000 C 04/17/15 250.0 29.20 31.40
ADS 150417C00260000 C 04/17/15 260.0 20.60 22.80
ADS 150417C00270000 C 04/17/15 270.0 13.40 15.30
ADS 150417C00280000 C 04/17/15 280.0 7.50 8.30
ADS 150417C00290000 C 04/17/15 290.0 3.80 5.10
ADS 150417C00300000 C 04/17/15 300.0 1.65 2.55
ADS 150417C00310000 C 04/17/15 310.0 0.40 1.15
ADS 150417C00320000 C 04/17/15 320.0 0.05 0.50
ADS 150417C00330000 C 04/17/15 330.0 0.00 0.30
ADS 150417C00340000 C 04/17/15 340.0 0.00 0.20
ADS 150417C00350000 C 04/17/15 350.0 0.00 0.15
ADS 150417C00360000 C 04/17/15 360.0 0.00 0.15
ADS 150417C00370000 C 04/17/15 370.0 0.00 0.15
ADS 150417C00380000 C 04/17/15 380.0 0.00 0.15
ADS 150417C00390000 C 04/17/15 390.0 0.00 0.15
ADS 150417C00400000 C 04/17/15 400.0 0.00 0.15
ADS 150417P00180000 P 04/17/15 180.0 0.00 0.15
ADS 150417P00185000 P 04/17/15 185.0 0.00 0.20
ADS 150417P00190000 P 04/17/15 190.0 0.00 0.20
ADS 150417P00195000 P 04/17/15 195.0 0.00 0.25
ADS 150417P00200000 P 04/17/15 200.0 0.00 0.30
ADS 150417P00210000 P 04/17/15 210.0 0.05 0.50
ADS 150417P00220000 P 04/17/15 220.0 0.20 0.70
ADS 150417P00230000 P 04/17/15 230.0 0.45 0.90
ADS 150417P00240000 P 04/17/15 240.0 0.80 1.40
ADS 150417P00250000 P 04/17/15 250.0 1.35 2.00
ADS 150417P00260000 P 04/17/15 260.0 2.20 3.60
ADS 150417P00270000 P 04/17/15 270.0 4.60 6.00
ADS 150417P00280000 P 04/17/15 280.0 8.80 9.80
ADS 150417P00290000 P 04/17/15 290.0 14.40 16.30
ADS 150417P00300000 P 04/17/15 300.0 22.20 24.10
ADS 150417P00310000 P 04/17/15 310.0 31.40 33.00
ADS 150417P00320000 P 04/17/15 320.0 39.90 43.10
ADS 150417P00330000 P 04/17/15 330.0 49.70 52.60
ADS 150417P00340000 P 04/17/15 340.0 59.50 62.80
ADS 150417P00350000 P 04/17/15 350.0 69.50 72.60
ADS 150417P00360000 P 04/17/15 360.0 79.40 82.60
ADS 150417P00370000 P 04/17/15 370.0 89.50 92.90
ADS 150417P00380000 P 04/17/15 380.0 99.40 102.90
ADS 150417P00390000 P 04/17/15 390.0 109.40 112.80
ADS 150417P00400000 P 04/17/15 400.0 119.40 122.80
ADS 150619C00140000 C 06/19/15 140.0 136.70 140.50
ADS 150619C00145000 C 06/19/15 145.0 131.60 135.50
ADS 150619C00150000 C 06/19/15 150.0 126.80 130.30
ADS 150619C00155000 C 06/19/15 155.0 121.80 125.60
ADS 150619C00160000 C 06/19/15 160.0 116.80 120.60
ADS 150619C00165000 C 06/19/15 165.0 111.90 115.60
ADS 150619C00170000 C 06/19/15 170.0 107.00 110.70
ADS 150619C00175000 C 06/19/15 175.0 101.90 105.60
ADS 150619C00180000 C 06/19/15 180.0 97.00 100.70
ADS 150619C00185000 C 06/19/15 185.0 92.10 95.80
ADS 150619C00190000 C 06/19/15 190.0 87.10 90.90
ADS 150619C00195000 C 06/19/15 195.0 82.30 85.90
ADS 150619C00200000 C 06/19/15 200.0 77.30 81.00
ADS 150619C00210000 C 06/19/15 210.0 67.80 71.30
ADS 150619C00220000 C 06/19/15 220.0 58.30 61.50
ADS 150619C00230000 C 06/19/15 230.0 49.50 52.30
ADS 150619C00240000 C 06/19/15 240.0 40.60 43.50
ADS 150619C00250000 C 06/19/15 250.0 32.10 34.70
ADS 150619C00260000 C 06/19/15 260.0 24.50 27.20
ADS 150619C00270000 C 06/19/15 270.0 17.90 20.20
ADS 150619C00280000 C 06/19/15 280.0 12.30 14.60
ADS 150619C00290000 C 06/19/15 290.0 8.00 10.10
ADS 150619C00300000 C 06/19/15 300.0 5.00 6.50
ADS 150619C00310000 C 06/19/15 310.0 2.65 4.40
ADS 150619C00320000 C 06/19/15 320.0 1.35 2.75
ADS 150619C00330000 C 06/19/15 330.0 0.45 1.75
ADS 150619C00340000 C 06/19/15 340.0 0.15 1.10
ADS 150619C00350000 C 06/19/15 350.0 0.00 0.55
ADS 150619C00360000 C 06/19/15 360.0 0.00 0.45
ADS 150619C00370000 C 06/19/15 370.0 0.00 0.30
ADS 150619C00380000 C 06/19/15 380.0 0.00 0.25
ADS 150619C00390000 C 06/19/15 390.0 0.00 0.35
ADS 150619P00140000 P 06/19/15 140.0 0.00 0.25
ADS 150619P00145000 P 06/19/15 145.0 0.00 0.20
ADS 150619P00150000 P 06/19/15 150.0 0.00 0.20
ADS 150619P00155000 P 06/19/15 155.0 0.00 0.25
ADS 150619P00160000 P 06/19/15 160.0 0.00 0.35
ADS 150619P00165000 P 06/19/15 165.0 0.00 0.40
ADS 150619P00170000 P 06/19/15 170.0 0.00 0.45
ADS 150619P00175000 P 06/19/15 175.0 0.05 0.55
ADS 150619P00180000 P 06/19/15 180.0 0.10 0.60
ADS 150619P00185000 P 06/19/15 185.0 0.15 0.80
ADS 150619P00190000 P 06/19/15 190.0 0.25 0.95
ADS 150619P00195000 P 06/19/15 195.0 0.30 0.80
ADS 150619P00200000 P 06/19/15 200.0 0.40 1.25
ADS 150619P00210000 P 06/19/15 210.0 0.70 1.50
ADS 150619P00220000 P 06/19/15 220.0 1.05 1.55
ADS 150619P00230000 P 06/19/15 230.0 1.15 2.80
ADS 150619P00240000 P 06/19/15 240.0 2.35 3.30
ADS 150619P00250000 P 06/19/15 250.0 4.10 5.10
ADS 150619P00260000 P 06/19/15 260.0 6.30 7.40
ADS 150619P00270000 P 06/19/15 270.0 9.30 10.70
ADS 150619P00280000 P 06/19/15 280.0 13.60 15.20
ADS 150619P00290000 P 06/19/15 290.0 19.20 20.70
ADS 150619P00300000 P 06/19/15 300.0 25.90 27.60
ADS 150619P00310000 P 06/19/15 310.0 32.90 35.70
ADS 150619P00320000 P 06/19/15 320.0 41.80 44.20
ADS 150619P00330000 P 06/19/15 330.0 51.30 53.40
ADS 150619P00340000 P 06/19/15 340.0 60.00 63.60
ADS 150619P00350000 P 06/19/15 350.0 69.80 73.30
ADS 150619P00360000 P 06/19/15 360.0 79.70 83.10
ADS 150619P00370000 P 06/19/15 370.0 89.60 93.10
ADS 150619P00380000 P 06/19/15 380.0 99.60 103.10
ADS 150619P00390000 P 06/19/15 390.0 109.70 113.30
ADS 150918C00160000 C 09/18/15 160.0 117.50 121.00
ADS 150918C00165000 C 09/18/15 165.0 112.60 115.80
ADS 150918C00170000 C 09/18/15 170.0 107.70 111.20
ADS 150918C00175000 C 09/18/15 175.0 102.80 106.20
ADS 150918C00180000 C 09/18/15 180.0 97.90 101.20
ADS 150918C00185000 C 09/18/15 185.0 93.10 96.30
ADS 150918C00190000 C 09/18/15 190.0 88.40 91.50
ADS 150918C00195000 C 09/18/15 195.0 83.80 86.50
ADS 150918C00200000 C 09/18/15 200.0 79.10 81.70
ADS 150918C00210000 C 09/18/15 210.0 69.70 73.00
ADS 150918C00220000 C 09/18/15 220.0 60.90 64.00
ADS 150918C00230000 C 09/18/15 230.0 52.30 55.30
ADS 150918C00240000 C 09/18/15 240.0 43.60 46.80
ADS 150918C00250000 C 09/18/15 250.0 36.10 39.10
ADS 150918C00260000 C 09/18/15 260.0 29.20 32.10
ADS 150918C00270000 C 09/18/15 270.0 22.90 25.70
ADS 150918C00280000 C 09/18/15 280.0 17.60 20.20
ADS 150918C00290000 C 09/18/15 290.0 13.00 15.20
ADS 150918C00300000 C 09/18/15 300.0 9.40 11.70
ADS 150918C00310000 C 09/18/15 310.0 6.60 8.20
ADS 150918C00320000 C 09/18/15 320.0 4.50 5.90
ADS 150918C00330000 C 09/18/15 330.0 2.60 4.70
ADS 150918C00340000 C 09/18/15 340.0 1.35 3.30
ADS 150918C00350000 C 09/18/15 350.0 0.70 2.35
ADS 150918C00360000 C 09/18/15 360.0 0.40 1.70
ADS 150918C00370000 C 09/18/15 370.0 0.20 1.20
ADS 150918C00380000 C 09/18/15 380.0 0.10 0.90
ADS 150918C00390000 C 09/18/15 390.0 0.00 0.65
ADS 150918C00400000 C 09/18/15 400.0 0.00 0.50
ADS 150918P00160000 P 09/18/15 160.0 0.30 1.05
ADS 150918P00165000 P 09/18/15 165.0 0.40 1.20
ADS 150918P00170000 P 09/18/15 170.0 0.50 1.35
ADS 150918P00175000 P 09/18/15 175.0 0.60 1.55
ADS 150918P00180000 P 09/18/15 180.0 0.75 1.70
ADS 150918P00185000 P 09/18/15 185.0 0.50 1.90
ADS 150918P00190000 P 09/18/15 190.0 1.05 1.95
ADS 150918P00195000 P 09/18/15 195.0 1.25 2.40
ADS 150918P00200000 P 09/18/15 200.0 1.45 2.65
ADS 150918P00210000 P 09/18/15 210.0 1.50 2.85
ADS 150918P00220000 P 09/18/15 220.0 2.25 4.30
ADS 150918P00230000 P 09/18/15 230.0 3.40 5.60
ADS 150918P00240000 P 09/18/15 240.0 5.00 6.70
ADS 150918P00250000 P 09/18/15 250.0 7.60 8.90
ADS 150918P00260000 P 09/18/15 260.0 10.10 12.10
ADS 150918P00270000 P 09/18/15 270.0 13.10 15.60
ADS 150918P00280000 P 09/18/15 280.0 17.70 20.10
ADS 150918P00290000 P 09/18/15 290.0 23.00 25.60
ADS 150918P00300000 P 09/18/15 300.0 29.50 32.00
ADS 150918P00310000 P 09/18/15 310.0 36.20 39.30
ADS 150918P00320000 P 09/18/15 320.0 44.20 47.20
ADS 150918P00330000 P 09/18/15 330.0 52.60 55.50
ADS 150918P00340000 P 09/18/15 340.0 61.70 64.40
ADS 150918P00350000 P 09/18/15 350.0 71.30 74.00
ADS 150918P00360000 P 09/18/15 360.0 80.50 83.90
ADS 150918P00370000 P 09/18/15 370.0 90.30 93.70
ADS 150918P00380000 P 09/18/15 380.0 100.10 103.50
ADS 150918P00390000 P 09/18/15 390.0 109.80 113.40
ADS 150918P00400000 P 09/18/15 400.0 119.60 123.20

OPRA data is delayed 15 minutes.