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 May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150619C00140000 C 06/19/15 140.0 155.40 159.70
ADS 150619C00145000 C 06/19/15 145.0 150.40 154.70
ADS 150619C00150000 C 06/19/15 150.0 145.40 149.90
ADS 150619C00155000 C 06/19/15 155.0 140.50 144.90
ADS 150619C00160000 C 06/19/15 160.0 135.40 139.50
ADS 150619C00165000 C 06/19/15 165.0 130.40 133.70
ADS 150619C00170000 C 06/19/15 170.0 125.60 128.70
ADS 150619C00175000 C 06/19/15 175.0 120.40 123.70
ADS 150619C00180000 C 06/19/15 180.0 115.60 118.60
ADS 150619C00185000 C 06/19/15 185.0 110.70 113.60
ADS 150619C00190000 C 06/19/15 190.0 105.70 108.80
ADS 150619C00195000 C 06/19/15 195.0 100.50 103.60
ADS 150619C00200000 C 06/19/15 200.0 95.60 99.10
ADS 150619C00210000 C 06/19/15 210.0 85.50 88.70
ADS 150619C00220000 C 06/19/15 220.0 75.60 78.70
ADS 150619C00230000 C 06/19/15 230.0 65.70 68.70
ADS 150619C00240000 C 06/19/15 240.0 55.70 58.80
ADS 150619C00250000 C 06/19/15 250.0 45.70 48.80
ADS 150619C00260000 C 06/19/15 260.0 36.40 38.70
ADS 150619C00270000 C 06/19/15 270.0 26.60 28.90
ADS 150619C00280000 C 06/19/15 280.0 17.40 19.90
ADS 150619C00290000 C 06/19/15 290.0 10.30 11.20
ADS 150619C00300000 C 06/19/15 300.0 4.10 5.10
ADS 150619C00310000 C 06/19/15 310.0 1.25 1.65
ADS 150619C00320000 C 06/19/15 320.0 0.30 0.45
ADS 150619C00330000 C 06/19/15 330.0 0.05 0.30
ADS 150619C00340000 C 06/19/15 340.0 0.00 0.15
ADS 150619C00350000 C 06/19/15 350.0 0.00 0.15
ADS 150619C00360000 C 06/19/15 360.0 0.00 0.05
ADS 150619C00370000 C 06/19/15 370.0 0.00 0.10
ADS 150619C00380000 C 06/19/15 380.0 0.00 0.15
ADS 150619C00390000 C 06/19/15 390.0 0.00 0.15
ADS 150619P00140000 P 06/19/15 140.0 0.00 0.15
ADS 150619P00145000 P 06/19/15 145.0 0.00 0.15
ADS 150619P00150000 P 06/19/15 150.0 0.00 0.15
ADS 150619P00155000 P 06/19/15 155.0 0.00 0.15
ADS 150619P00160000 P 06/19/15 160.0 0.00 0.15
ADS 150619P00165000 P 06/19/15 165.0 0.00 0.15
ADS 150619P00170000 P 06/19/15 170.0 0.00 0.15
ADS 150619P00175000 P 06/19/15 175.0 0.00 0.15
ADS 150619P00180000 P 06/19/15 180.0 0.00 0.15
ADS 150619P00185000 P 06/19/15 185.0 0.00 0.15
ADS 150619P00190000 P 06/19/15 190.0 0.00 0.15
ADS 150619P00195000 P 06/19/15 195.0 0.00 0.15
ADS 150619P00200000 P 06/19/15 200.0 0.00 0.15
ADS 150619P00210000 P 06/19/15 210.0 0.00 0.15
ADS 150619P00220000 P 06/19/15 220.0 0.00 0.10
ADS 150619P00230000 P 06/19/15 230.0 0.00 0.20
ADS 150619P00240000 P 06/19/15 240.0 0.05 0.35
ADS 150619P00250000 P 06/19/15 250.0 0.00 0.50
ADS 150619P00260000 P 06/19/15 260.0 0.05 0.50
ADS 150619P00270000 P 06/19/15 270.0 0.25 0.70
ADS 150619P00280000 P 06/19/15 280.0 1.20 1.55
ADS 150619P00290000 P 06/19/15 290.0 2.80 3.40
ADS 150619P00300000 P 06/19/15 300.0 6.60 7.70
ADS 150619P00310000 P 06/19/15 310.0 13.10 15.30
ADS 150619P00320000 P 06/19/15 320.0 22.00 24.10
ADS 150619P00330000 P 06/19/15 330.0 31.60 34.20
ADS 150619P00340000 P 06/19/15 340.0 41.40 44.60
ADS 150619P00350000 P 06/19/15 350.0 51.40 54.50
ADS 150619P00360000 P 06/19/15 360.0 61.40 64.50
ADS 150619P00370000 P 06/19/15 370.0 71.40 74.40
ADS 150619P00380000 P 06/19/15 380.0 81.40 84.40
ADS 150619P00390000 P 06/19/15 390.0 91.30 94.40
ADS 150717C00150000 C 07/17/15 150.0 145.60 148.70
ADS 150717C00155000 C 07/17/15 155.0 140.70 144.10
ADS 150717C00160000 C 07/17/15 160.0 135.60 139.10
ADS 150717C00165000 C 07/17/15 165.0 130.50 133.70
ADS 150717C00170000 C 07/17/15 170.0 125.60 129.10
ADS 150717C00175000 C 07/17/15 175.0 120.60 124.10
ADS 150717C00180000 C 07/17/15 180.0 115.50 118.70
ADS 150717C00185000 C 07/17/15 185.0 110.50 113.70
ADS 150717C00190000 C 07/17/15 190.0 105.60 108.60
ADS 150717C00195000 C 07/17/15 195.0 100.60 103.80
ADS 150717C00200000 C 07/17/15 200.0 95.60 98.60
ADS 150717C00210000 C 07/17/15 210.0 85.80 88.50
ADS 150717C00220000 C 07/17/15 220.0 75.80 78.80
ADS 150717C00230000 C 07/17/15 230.0 65.80 69.00
ADS 150717C00240000 C 07/17/15 240.0 56.20 59.00
ADS 150717C00250000 C 07/17/15 250.0 46.60 49.30
ADS 150717C00260000 C 07/17/15 260.0 36.80 40.10
ADS 150717C00270000 C 07/17/15 270.0 28.30 31.00
ADS 150717C00280000 C 07/17/15 280.0 20.10 22.70
ADS 150717C00290000 C 07/17/15 290.0 13.10 15.70
ADS 150717C00300000 C 07/17/15 300.0 7.50 10.10
ADS 150717C00310000 C 07/17/15 310.0 3.90 5.90
ADS 150717C00320000 C 07/17/15 320.0 1.55 2.45
ADS 150717C00330000 C 07/17/15 330.0 0.65 1.40
ADS 150717C00340000 C 07/17/15 340.0 0.15 0.65
ADS 150717C00350000 C 07/17/15 350.0 0.00 0.50
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 0.15 0.70
ADS 150717P00250000 P 07/17/15 250.0 0.45 0.90
ADS 150717P00260000 P 07/17/15 260.0 0.95 1.50
ADS 150717P00270000 P 07/17/15 270.0 2.10 2.60
ADS 150717P00280000 P 07/17/15 280.0 3.70 4.30
ADS 150717P00290000 P 07/17/15 290.0 6.30 7.40
ADS 150717P00300000 P 07/17/15 300.0 9.50 11.90
ADS 150717P00310000 P 07/17/15 310.0 15.70 18.00
ADS 150717P00320000 P 07/17/15 320.0 23.50 26.00
ADS 150717P00330000 P 07/17/15 330.0 32.60 35.30
ADS 150717P00340000 P 07/17/15 340.0 41.80 44.80
ADS 150717P00350000 P 07/17/15 350.0 51.60 54.20
ADS 150717P00360000 P 07/17/15 360.0 61.40 64.50
ADS 150717P00370000 P 07/17/15 370.0 71.30 74.50
ADS 150717P00380000 P 07/17/15 380.0 81.00 84.40
ADS 150717P00390000 P 07/17/15 390.0 90.60 94.40
ADS 150717P00400000 P 07/17/15 400.0 101.30 104.40
ADS 150717P00410000 P 07/17/15 410.0 111.30 114.40
ADS 150717P00420000 P 07/17/15 420.0 121.20 124.40
ADS 150717P00430000 P 07/17/15 430.0 131.30 134.50
ADS 150717P00440000 P 07/17/15 440.0 141.30 144.40
ADS 150717P00450000 P 07/17/15 450.0 151.30 154.40
ADS 150918C00160000 C 09/18/15 160.0 135.70 138.80
ADS 150918C00165000 C 09/18/15 165.0 130.80 133.80
ADS 150918C00170000 C 09/18/15 170.0 125.80 128.80
ADS 150918C00175000 C 09/18/15 175.0 120.70 123.90
ADS 150918C00180000 C 09/18/15 180.0 115.90 119.40
ADS 150918C00185000 C 09/18/15 185.0 110.90 114.60
ADS 150918C00190000 C 09/18/15 190.0 106.00 109.70
ADS 150918C00195000 C 09/18/15 195.0 101.10 104.50
ADS 150918C00200000 C 09/18/15 200.0 96.10 99.60
ADS 150918C00210000 C 09/18/15 210.0 86.30 90.20
ADS 150918C00220000 C 09/18/15 220.0 76.50 80.20
ADS 150918C00230000 C 09/18/15 230.0 66.90 69.90
ADS 150918C00240000 C 09/18/15 240.0 57.50 60.80
ADS 150918C00250000 C 09/18/15 250.0 48.50 51.40
ADS 150918C00260000 C 09/18/15 260.0 39.50 42.60
ADS 150918C00270000 C 09/18/15 270.0 31.50 34.30
ADS 150918C00280000 C 09/18/15 280.0 24.70 26.40
ADS 150918C00290000 C 09/18/15 290.0 18.50 20.10
ADS 150918C00300000 C 09/18/15 300.0 12.30 13.80
ADS 150918C00310000 C 09/18/15 310.0 8.00 9.60
ADS 150918C00320000 C 09/18/15 320.0 5.20 6.80
ADS 150918C00330000 C 09/18/15 330.0 3.00 4.60
ADS 150918C00340000 C 09/18/15 340.0 1.65 2.55
ADS 150918C00350000 C 09/18/15 350.0 0.90 1.30
ADS 150918C00360000 C 09/18/15 360.0 0.40 1.50
ADS 150918C00370000 C 09/18/15 370.0 0.05 0.90
ADS 150918C00380000 C 09/18/15 380.0 0.05 0.50
ADS 150918C00390000 C 09/18/15 390.0 0.00 0.50
ADS 150918C00400000 C 09/18/15 400.0 0.00 0.35
ADS 150918P00160000 P 09/18/15 160.0 0.00 0.30
ADS 150918P00165000 P 09/18/15 165.0 0.00 1.20
ADS 150918P00170000 P 09/18/15 170.0 0.00 0.35
ADS 150918P00175000 P 09/18/15 175.0 0.00 0.45
ADS 150918P00180000 P 09/18/15 180.0 0.05 0.50
ADS 150918P00185000 P 09/18/15 185.0 0.05 0.65
ADS 150918P00190000 P 09/18/15 190.0 0.00 0.75
ADS 150918P00195000 P 09/18/15 195.0 0.00 0.75
ADS 150918P00200000 P 09/18/15 200.0 0.00 1.05
ADS 150918P00210000 P 09/18/15 210.0 0.30 1.15
ADS 150918P00220000 P 09/18/15 220.0 0.45 1.75
ADS 150918P00230000 P 09/18/15 230.0 0.70 1.65
ADS 150918P00240000 P 09/18/15 240.0 1.15 2.75
ADS 150918P00250000 P 09/18/15 250.0 1.85 3.60
ADS 150918P00260000 P 09/18/15 260.0 3.00 4.50
ADS 150918P00270000 P 09/18/15 270.0 4.60 5.90
ADS 150918P00280000 P 09/18/15 280.0 6.90 8.60
ADS 150918P00290000 P 09/18/15 290.0 10.30 11.90
ADS 150918P00300000 P 09/18/15 300.0 14.90 16.40
ADS 150918P00310000 P 09/18/15 310.0 20.30 22.20
ADS 150918P00320000 P 09/18/15 320.0 26.80 29.80
ADS 150918P00330000 P 09/18/15 330.0 34.70 37.60
ADS 150918P00340000 P 09/18/15 340.0 43.00 45.70
ADS 150918P00350000 P 09/18/15 350.0 52.50 55.30
ADS 150918P00360000 P 09/18/15 360.0 62.00 64.70
ADS 150918P00370000 P 09/18/15 370.0 71.60 74.60
ADS 150918P00380000 P 09/18/15 380.0 80.90 84.50
ADS 150918P00390000 P 09/18/15 390.0 91.30 94.50
ADS 150918P00400000 P 09/18/15 400.0 100.80 104.40
ADS 151218C00150000 C 12/18/15 150.0 146.20 149.70
ADS 151218C00155000 C 12/18/15 155.0 141.30 144.70
ADS 151218C00160000 C 12/18/15 160.0 136.10 139.20
ADS 151218C00165000 C 12/18/15 165.0 131.40 134.70
ADS 151218C00170000 C 12/18/15 170.0 126.50 129.90
ADS 151218C00175000 C 12/18/15 175.0 121.60 125.20
ADS 151218C00180000 C 12/18/15 180.0 116.70 120.00
ADS 151218C00185000 C 12/18/15 185.0 111.80 115.40
ADS 151218C00190000 C 12/18/15 190.0 107.00 110.40
ADS 151218C00195000 C 12/18/15 195.0 102.20 105.10
ADS 151218C00200000 C 12/18/15 200.0 97.30 100.90
ADS 151218C00210000 C 12/18/15 210.0 87.80 90.60
ADS 151218C00220000 C 12/18/15 220.0 78.40 81.10
ADS 151218C00230000 C 12/18/15 230.0 69.20 72.00
ADS 151218C00240000 C 12/18/15 240.0 60.60 63.20
ADS 151218C00250000 C 12/18/15 250.0 52.10 54.50
ADS 151218C00260000 C 12/18/15 260.0 43.40 46.50
ADS 151218C00270000 C 12/18/15 270.0 36.40 38.90
ADS 151218C00280000 C 12/18/15 280.0 29.10 31.20
ADS 151218C00290000 C 12/18/15 290.0 22.60 25.60
ADS 151218C00300000 C 12/18/15 300.0 17.60 20.10
ADS 151218C00310000 C 12/18/15 310.0 13.00 15.60
ADS 151218C00320000 C 12/18/15 320.0 9.30 11.90
ADS 151218C00330000 C 12/18/15 330.0 6.50 8.60
ADS 151218C00340000 C 12/18/15 340.0 4.40 6.30
ADS 151218C00350000 C 12/18/15 350.0 2.35 4.70
ADS 151218C00360000 C 12/18/15 360.0 1.35 3.80
ADS 151218C00370000 C 12/18/15 370.0 0.75 2.90
ADS 151218C00380000 C 12/18/15 380.0 0.35 2.40
ADS 151218C00390000 C 12/18/15 390.0 0.10 1.80
ADS 151218C00400000 C 12/18/15 400.0 0.00 1.35
ADS 151218C00410000 C 12/18/15 410.0 0.00 1.05
ADS 151218C00420000 C 12/18/15 420.0 0.00 0.80
ADS 151218C00430000 C 12/18/15 430.0 0.00 0.65
ADS 151218C00440000 C 12/18/15 440.0 0.00 0.50
ADS 151218C00450000 C 12/18/15 450.0 0.00 0.40
ADS 151218P00150000 P 12/18/15 150.0 0.00 0.65
ADS 151218P00155000 P 12/18/15 155.0 0.00 0.75
ADS 151218P00160000 P 12/18/15 160.0 0.00 0.90
ADS 151218P00165000 P 12/18/15 165.0 0.00 1.05
ADS 151218P00170000 P 12/18/15 170.0 0.00 1.20
ADS 151218P00175000 P 12/18/15 175.0 0.00 1.35
ADS 151218P00180000 P 12/18/15 180.0 0.05 1.50
ADS 151218P00185000 P 12/18/15 185.0 0.05 1.70
ADS 151218P00190000 P 12/18/15 190.0 0.20 1.90
ADS 151218P00195000 P 12/18/15 195.0 0.35 2.10
ADS 151218P00200000 P 12/18/15 200.0 0.55 2.35
ADS 151218P00210000 P 12/18/15 210.0 0.85 2.85
ADS 151218P00220000 P 12/18/15 220.0 1.40 3.50
ADS 151218P00230000 P 12/18/15 230.0 2.65 4.30
ADS 151218P00240000 P 12/18/15 240.0 3.00 5.10
ADS 151218P00250000 P 12/18/15 250.0 4.20 6.50
ADS 151218P00260000 P 12/18/15 260.0 6.00 8.50
ADS 151218P00270000 P 12/18/15 270.0 8.30 10.90
ADS 151218P00280000 P 12/18/15 280.0 11.30 13.70
ADS 151218P00290000 P 12/18/15 290.0 15.00 17.50
ADS 151218P00300000 P 12/18/15 300.0 19.20 21.70
ADS 151218P00310000 P 12/18/15 310.0 25.00 27.30
ADS 151218P00320000 P 12/18/15 320.0 31.30 33.50
ADS 151218P00330000 P 12/18/15 330.0 38.20 41.00
ADS 151218P00340000 P 12/18/15 340.0 46.00 48.70
ADS 151218P00350000 P 12/18/15 350.0 54.50 57.40
ADS 151218P00360000 P 12/18/15 360.0 63.40 66.30
ADS 151218P00370000 P 12/18/15 370.0 72.60 75.50
ADS 151218P00380000 P 12/18/15 380.0 82.20 85.00
ADS 151218P00390000 P 12/18/15 390.0 91.30 94.70
ADS 151218P00400000 P 12/18/15 400.0 101.50 104.50
ADS 151218P00410000 P 12/18/15 410.0 111.30 114.50
ADS 151218P00420000 P 12/18/15 420.0 121.30 124.60
ADS 151218P00430000 P 12/18/15 430.0 131.30 134.40
ADS 151218P00440000 P 12/18/15 440.0 141.30 144.50
ADS 151218P00450000 P 12/18/15 450.0 151.30 154.50

OPRA data is delayed 15 minutes.