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 (2014-11-28)Premium Content

Alliance Data Systems (ADS)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150117C00180000 C 01/17/15 180.0 107.20 111.20
ADS 150117C00185000 C 01/17/15 185.0 102.20 106.50
ADS 150117C00190000 C 01/17/15 190.0 97.50 101.10
ADS 150117C00195000 C 01/17/15 195.0 92.20 96.50
ADS 150117C00200000 C 01/17/15 200.0 87.20 91.10
ADS 150117C00210000 C 01/17/15 210.0 77.20 81.50
ADS 150117C00220000 C 01/17/15 220.0 67.30 71.20
ADS 150117C00230000 C 01/17/15 230.0 57.40 60.30
ADS 150117C00240000 C 01/17/15 240.0 47.50 50.40
ADS 150117C00250000 C 01/17/15 250.0 37.70 40.90
ADS 150117C00260000 C 01/17/15 260.0 29.00 31.00
ADS 150117C00270000 C 01/17/15 270.0 19.70 22.00
ADS 150117C00280000 C 01/17/15 280.0 12.20 13.40
ADS 150117C00290000 C 01/17/15 290.0 5.90 6.70
ADS 150117C00300000 C 01/17/15 300.0 2.20 2.60
ADS 150117C00310000 C 01/17/15 310.0 0.65 1.25
ADS 150117C00320000 C 01/17/15 320.0 0.15 0.65
ADS 150117C00330000 C 01/17/15 330.0 0.00 0.35
ADS 150117C00340000 C 01/17/15 340.0 0.00 0.25
ADS 150117C00350000 C 01/17/15 350.0 0.00 0.25
ADS 150117C00360000 C 01/17/15 360.0 0.00 0.25
ADS 150117C00370000 C 01/17/15 370.0 0.00 0.20
ADS 150117C00380000 C 01/17/15 380.0 0.00 0.20
ADS 150117C00390000 C 01/17/15 390.0 0.00 0.20
ADS 150117C00400000 C 01/17/15 400.0 0.00 0.20
ADS 150117P00180000 P 01/17/15 180.0 0.00 0.20
ADS 150117P00185000 P 01/17/15 185.0 0.00 0.20
ADS 150117P00190000 P 01/17/15 190.0 0.00 0.20
ADS 150117P00195000 P 01/17/15 195.0 0.00 0.50
ADS 150117P00200000 P 01/17/15 200.0 0.00 0.20
ADS 150117P00210000 P 01/17/15 210.0 0.00 0.25
ADS 150117P00220000 P 01/17/15 220.0 0.00 0.45
ADS 150117P00230000 P 01/17/15 230.0 0.00 0.50
ADS 150117P00240000 P 01/17/15 240.0 0.05 0.55
ADS 150117P00250000 P 01/17/15 250.0 0.25 0.75
ADS 150117P00260000 P 01/17/15 260.0 0.65 1.15
ADS 150117P00270000 P 01/17/15 270.0 1.45 2.00
ADS 150117P00280000 P 01/17/15 280.0 3.10 3.70
ADS 150117P00290000 P 01/17/15 290.0 6.70 7.40
ADS 150117P00300000 P 01/17/15 300.0 11.80 14.90
ADS 150117P00310000 P 01/17/15 310.0 20.60 22.90
ADS 150117P00320000 P 01/17/15 320.0 29.30 33.00
ADS 150117P00330000 P 01/17/15 330.0 39.10 42.80
ADS 150117P00340000 P 01/17/15 340.0 48.70 52.80
ADS 150117P00350000 P 01/17/15 350.0 58.90 62.80
ADS 150117P00360000 P 01/17/15 360.0 68.80 72.80
ADS 150117P00370000 P 01/17/15 370.0 78.80 82.80
ADS 150117P00380000 P 01/17/15 380.0 88.70 92.90
ADS 150117P00390000 P 01/17/15 390.0 98.70 102.90
ADS 150117P00400000 P 01/17/15 400.0 108.80 112.90
ADS 150220C00185000 C 02/20/15 185.0 102.30 106.60
ADS 150220C00190000 C 02/20/15 190.0 97.50 101.60
ADS 150220C00195000 C 02/20/15 195.0 92.50 96.40
ADS 150220C00200000 C 02/20/15 200.0 87.50 91.50
ADS 150220C00210000 C 02/20/15 210.0 77.80 81.80
ADS 150220C00220000 C 02/20/15 220.0 67.90 71.80
ADS 150220C00230000 C 02/20/15 230.0 58.50 62.20
ADS 150220C00240000 C 02/20/15 240.0 49.20 52.50
ADS 150220C00250000 C 02/20/15 250.0 39.80 42.60
ADS 150220C00260000 C 02/20/15 260.0 31.10 34.00
ADS 150220C00270000 C 02/20/15 270.0 23.30 26.10
ADS 150220C00280000 C 02/20/15 280.0 16.20 19.00
ADS 150220C00290000 C 02/20/15 290.0 10.80 12.70
ADS 150220C00300000 C 02/20/15 300.0 5.90 8.60
ADS 150220C00310000 C 02/20/15 310.0 2.95 5.60
ADS 150220C00320000 C 02/20/15 320.0 1.60 3.50
ADS 150220C00330000 C 02/20/15 330.0 0.50 2.00
ADS 150220C00340000 C 02/20/15 340.0 0.20 1.20
ADS 150220C00350000 C 02/20/15 350.0 0.05 0.70
ADS 150220C00360000 C 02/20/15 360.0 0.00 0.50
ADS 150220C00370000 C 02/20/15 370.0 0.00 0.50
ADS 150220C00380000 C 02/20/15 380.0 0.00 0.40
ADS 150220C00390000 C 02/20/15 390.0 0.00 0.35
ADS 150220C00400000 C 02/20/15 400.0 0.00 0.30
ADS 150220C00410000 C 02/20/15 410.0 0.00 0.25
ADS 150220P00185000 P 02/20/15 185.0 0.00 0.50
ADS 150220P00190000 P 02/20/15 190.0 0.00 0.50
ADS 150220P00195000 P 02/20/15 195.0 0.10 0.50
ADS 150220P00200000 P 02/20/15 200.0 0.15 0.65
ADS 150220P00210000 P 02/20/15 210.0 0.25 0.80
ADS 150220P00220000 P 02/20/15 220.0 0.45 1.00
ADS 150220P00230000 P 02/20/15 230.0 0.60 1.40
ADS 150220P00240000 P 02/20/15 240.0 0.90 2.00
ADS 150220P00250000 P 02/20/15 250.0 1.40 2.90
ADS 150220P00260000 P 02/20/15 260.0 2.20 4.30
ADS 150220P00270000 P 02/20/15 270.0 4.70 6.40
ADS 150220P00280000 P 02/20/15 280.0 8.00 9.30
ADS 150220P00290000 P 02/20/15 290.0 11.50 13.50
ADS 150220P00300000 P 02/20/15 300.0 16.90 19.60
ADS 150220P00310000 P 02/20/15 310.0 23.80 26.80
ADS 150220P00320000 P 02/20/15 320.0 32.10 34.80
ADS 150220P00330000 P 02/20/15 330.0 40.90 43.60
ADS 150220P00340000 P 02/20/15 340.0 49.40 52.80
ADS 150220P00350000 P 02/20/15 350.0 59.20 63.10
ADS 150220P00360000 P 02/20/15 360.0 69.20 72.80
ADS 150220P00370000 P 02/20/15 370.0 79.00 82.80
ADS 150220P00380000 P 02/20/15 380.0 89.00 92.80
ADS 150220P00390000 P 02/20/15 390.0 99.10 103.00
ADS 150220P00400000 P 02/20/15 400.0 108.80 112.80
ADS 150220P00410000 P 02/20/15 410.0 118.80 122.90
ADS 150320C00140000 C 03/20/15 140.0 147.30 151.50
ADS 150320C00145000 C 03/20/15 145.0 142.10 146.40
ADS 150320C00150000 C 03/20/15 150.0 137.30 141.60
ADS 150320C00155000 C 03/20/15 155.0 132.20 136.60
ADS 150320C00160000 C 03/20/15 160.0 127.40 131.70
ADS 150320C00165000 C 03/20/15 165.0 122.40 126.60
ADS 150320C00170000 C 03/20/15 170.0 117.30 121.60
ADS 150320C00175000 C 03/20/15 175.0 112.30 116.50
ADS 150320C00180000 C 03/20/15 180.0 107.60 110.80
ADS 150320C00185000 C 03/20/15 185.0 102.50 105.80
ADS 150320C00190000 C 03/20/15 190.0 97.60 100.80
ADS 150320C00195000 C 03/20/15 195.0 93.10 95.90
ADS 150320C00200000 C 03/20/15 200.0 87.70 91.00
ADS 150320C00210000 C 03/20/15 210.0 78.50 81.30
ADS 150320C00220000 C 03/20/15 220.0 68.30 71.70
ADS 150320C00230000 C 03/20/15 230.0 58.90 62.00
ADS 150320C00240000 C 03/20/15 240.0 50.00 52.80
ADS 150320C00250000 C 03/20/15 250.0 40.80 44.20
ADS 150320C00260000 C 03/20/15 260.0 32.50 35.60
ADS 150320C00270000 C 03/20/15 270.0 25.20 28.00
ADS 150320C00280000 C 03/20/15 280.0 18.50 20.40
ADS 150320C00290000 C 03/20/15 290.0 12.90 14.50
ADS 150320C00300000 C 03/20/15 300.0 8.50 10.50
ADS 150320C00310000 C 03/20/15 310.0 5.40 6.90
ADS 150320C00320000 C 03/20/15 320.0 3.10 4.00
ADS 150320C00330000 C 03/20/15 330.0 1.80 2.70
ADS 150320C00340000 C 03/20/15 340.0 1.05 1.80
ADS 150320C00350000 C 03/20/15 350.0 0.55 1.20
ADS 150320C00360000 C 03/20/15 360.0 0.30 0.85
ADS 150320C00370000 C 03/20/15 370.0 0.05 0.65
ADS 150320C00380000 C 03/20/15 380.0 0.00 0.55
ADS 150320C00390000 C 03/20/15 390.0 0.00 0.50
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.40
ADS 150320P00140000 P 03/20/15 140.0 0.00 0.25
ADS 150320P00145000 P 03/20/15 145.0 0.00 0.55
ADS 150320P00150000 P 03/20/15 150.0 0.00 0.30
ADS 150320P00155000 P 03/20/15 155.0 0.05 0.30
ADS 150320P00160000 P 03/20/15 160.0 0.00 0.40
ADS 150320P00165000 P 03/20/15 165.0 0.00 0.50
ADS 150320P00170000 P 03/20/15 170.0 0.00 0.60
ADS 150320P00175000 P 03/20/15 175.0 0.00 0.75
ADS 150320P00180000 P 03/20/15 180.0 0.00 0.90
ADS 150320P00185000 P 03/20/15 185.0 0.15 0.70
ADS 150320P00190000 P 03/20/15 190.0 0.20 0.75
ADS 150320P00195000 P 03/20/15 195.0 0.30 0.85
ADS 150320P00200000 P 03/20/15 200.0 0.00 1.10
ADS 150320P00210000 P 03/20/15 210.0 0.60 1.15
ADS 150320P00220000 P 03/20/15 220.0 0.75 2.10
ADS 150320P00230000 P 03/20/15 230.0 1.45 2.10
ADS 150320P00240000 P 03/20/15 240.0 1.85 2.80
ADS 150320P00250000 P 03/20/15 250.0 3.20 3.80
ADS 150320P00260000 P 03/20/15 260.0 4.50 5.30
ADS 150320P00270000 P 03/20/15 270.0 6.30 7.60
ADS 150320P00280000 P 03/20/15 280.0 9.90 10.90
ADS 150320P00290000 P 03/20/15 290.0 14.10 15.30
ADS 150320P00300000 P 03/20/15 300.0 19.20 20.80
ADS 150320P00310000 P 03/20/15 310.0 25.90 28.50
ADS 150320P00320000 P 03/20/15 320.0 33.30 36.10
ADS 150320P00330000 P 03/20/15 330.0 41.90 44.70
ADS 150320P00340000 P 03/20/15 340.0 49.90 53.90
ADS 150320P00350000 P 03/20/15 350.0 59.90 63.00
ADS 150320P00360000 P 03/20/15 360.0 69.00 73.10
ADS 150320P00370000 P 03/20/15 370.0 79.30 82.80
ADS 150320P00380000 P 03/20/15 380.0 89.20 92.80
ADS 150320P00390000 P 03/20/15 390.0 99.10 102.80
ADS 150320P00400000 P 03/20/15 400.0 108.70 112.80
ADS 150619C00140000 C 06/19/15 140.0 147.80 151.60
ADS 150619C00145000 C 06/19/15 145.0 142.60 146.50
ADS 150619C00150000 C 06/19/15 150.0 137.90 141.70
ADS 150619C00155000 C 06/19/15 155.0 133.00 136.70
ADS 150619C00160000 C 06/19/15 160.0 127.80 131.70
ADS 150619C00165000 C 06/19/15 165.0 122.90 126.90
ADS 150619C00170000 C 06/19/15 170.0 118.00 122.00
ADS 150619C00175000 C 06/19/15 175.0 113.10 117.20
ADS 150619C00180000 C 06/19/15 180.0 108.50 112.30
ADS 150619C00185000 C 06/19/15 185.0 103.40 107.40
ADS 150619C00190000 C 06/19/15 190.0 98.80 102.50
ADS 150619C00195000 C 06/19/15 195.0 94.00 97.80
ADS 150619C00200000 C 06/19/15 200.0 89.00 92.90
ADS 150619C00210000 C 06/19/15 210.0 79.60 83.80
ADS 150619C00220000 C 06/19/15 220.0 70.30 74.50
ADS 150619C00230000 C 06/19/15 230.0 61.90 64.60
ADS 150619C00240000 C 06/19/15 240.0 53.20 56.10
ADS 150619C00250000 C 06/19/15 250.0 45.10 48.10
ADS 150619C00260000 C 06/19/15 260.0 37.40 40.60
ADS 150619C00270000 C 06/19/15 270.0 30.40 34.00
ADS 150619C00280000 C 06/19/15 280.0 25.00 27.60
ADS 150619C00290000 C 06/19/15 290.0 19.00 22.30
ADS 150619C00300000 C 06/19/15 300.0 14.00 17.50
ADS 150619C00310000 C 06/19/15 310.0 10.80 13.80
ADS 150619C00320000 C 06/19/15 320.0 7.70 10.70
ADS 150619C00330000 C 06/19/15 330.0 5.20 8.60
ADS 150619C00340000 C 06/19/15 340.0 3.30 5.60
ADS 150619C00350000 C 06/19/15 350.0 2.50 4.40
ADS 150619C00360000 C 06/19/15 360.0 1.15 3.80
ADS 150619C00370000 C 06/19/15 370.0 0.65 2.15
ADS 150619C00380000 C 06/19/15 380.0 0.30 2.20
ADS 150619C00390000 C 06/19/15 390.0 0.35 1.25
ADS 150619P00140000 P 06/19/15 140.0 0.15 0.85
ADS 150619P00145000 P 06/19/15 145.0 0.20 1.00
ADS 150619P00150000 P 06/19/15 150.0 0.00 1.15
ADS 150619P00155000 P 06/19/15 155.0 0.35 1.20
ADS 150619P00160000 P 06/19/15 160.0 0.05 1.30
ADS 150619P00165000 P 06/19/15 165.0 0.30 1.40
ADS 150619P00170000 P 06/19/15 170.0 0.30 1.50
ADS 150619P00175000 P 06/19/15 175.0 0.45 1.65
ADS 150619P00180000 P 06/19/15 180.0 0.30 1.60
ADS 150619P00185000 P 06/19/15 185.0 0.40 2.30
ADS 150619P00190000 P 06/19/15 190.0 0.50 2.50
ADS 150619P00195000 P 06/19/15 195.0 0.65 2.75
ADS 150619P00200000 P 06/19/15 200.0 0.80 3.00
ADS 150619P00210000 P 06/19/15 210.0 1.70 2.85
ADS 150619P00220000 P 06/19/15 220.0 1.85 3.90
ADS 150619P00230000 P 06/19/15 230.0 3.40 5.00
ADS 150619P00240000 P 06/19/15 240.0 4.30 6.50
ADS 150619P00250000 P 06/19/15 250.0 5.80 8.90
ADS 150619P00260000 P 06/19/15 260.0 9.10 10.80
ADS 150619P00270000 P 06/19/15 270.0 11.50 13.90
ADS 150619P00280000 P 06/19/15 280.0 15.30 17.60
ADS 150619P00290000 P 06/19/15 290.0 19.40 22.20
ADS 150619P00300000 P 06/19/15 300.0 24.70 28.00
ADS 150619P00310000 P 06/19/15 310.0 30.90 34.00
ADS 150619P00320000 P 06/19/15 320.0 37.80 40.90
ADS 150619P00330000 P 06/19/15 330.0 45.30 48.50
ADS 150619P00340000 P 06/19/15 340.0 53.60 56.80
ADS 150619P00350000 P 06/19/15 350.0 62.70 65.50
ADS 150619P00360000 P 06/19/15 360.0 71.60 74.60
ADS 150619P00370000 P 06/19/15 370.0 79.80 84.00
ADS 150619P00380000 P 06/19/15 380.0 89.60 93.50
ADS 150619P00390000 P 06/19/15 390.0 99.00 103.20

OPRA data is delayed 15 minutes.