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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 140920C00125000 C 09/20/14 125.0 124.30 127.70
ADS 140920C00130000 C 09/20/14 130.0 119.30 122.90
ADS 140920C00135000 C 09/20/14 135.0 114.30 117.70
ADS 140920C00140000 C 09/20/14 140.0 109.00 112.90
ADS 140920C00145000 C 09/20/14 145.0 104.30 107.90
ADS 140920C00150000 C 09/20/14 150.0 98.90 102.80
ADS 140920C00155000 C 09/20/14 155.0 94.00 98.00
ADS 140920C00160000 C 09/20/14 160.0 89.00 92.70
ADS 140920C00165000 C 09/20/14 165.0 84.50 87.70
ADS 140920C00170000 C 09/20/14 170.0 79.00 82.80
ADS 140920C00175000 C 09/20/14 175.0 74.30 77.90
ADS 140920C00180000 C 09/20/14 180.0 69.30 72.90
ADS 140920C00185000 C 09/20/14 185.0 64.10 67.50
ADS 140920C00190000 C 09/20/14 190.0 59.80 62.60
ADS 140920C00195000 C 09/20/14 195.0 54.30 57.90
ADS 140920C00200000 C 09/20/14 200.0 49.30 52.00
ADS 140920C00210000 C 09/20/14 210.0 39.70 42.50
ADS 140920C00220000 C 09/20/14 220.0 30.10 32.20
ADS 140920C00230000 C 09/20/14 230.0 20.20 22.20
ADS 140920C00240000 C 09/20/14 240.0 11.10 12.20
ADS 140920C00250000 C 09/20/14 250.0 3.60 4.20
ADS 140920C00260000 C 09/20/14 260.0 0.60 0.95
ADS 140920C00270000 C 09/20/14 270.0 0.05 0.30
ADS 140920C00280000 C 09/20/14 280.0 0.05 0.15
ADS 140920C00290000 C 09/20/14 290.0 0.00 0.10
ADS 140920C00300000 C 09/20/14 300.0 0.00 0.10
ADS 140920C00310000 C 09/20/14 310.0 0.00 0.10
ADS 140920C00320000 C 09/20/14 320.0 0.00 0.10
ADS 140920C00330000 C 09/20/14 330.0 0.00 0.10
ADS 140920C00340000 C 09/20/14 340.0 0.00 0.10
ADS 140920C00350000 C 09/20/14 350.0 0.00 0.10
ADS 140920C00360000 C 09/20/14 360.0 0.00 0.10
ADS 140920C00370000 C 09/20/14 370.0 0.00 0.10
ADS 140920C00380000 C 09/20/14 380.0 0.00 0.10
ADS 140920P00125000 P 09/20/14 125.0 0.00 0.10
ADS 140920P00130000 P 09/20/14 130.0 0.00 0.10
ADS 140920P00135000 P 09/20/14 135.0 0.00 0.10
ADS 140920P00140000 P 09/20/14 140.0 0.00 0.10
ADS 140920P00145000 P 09/20/14 145.0 0.00 0.10
ADS 140920P00150000 P 09/20/14 150.0 0.00 0.10
ADS 140920P00155000 P 09/20/14 155.0 0.00 0.10
ADS 140920P00160000 P 09/20/14 160.0 0.00 0.10
ADS 140920P00165000 P 09/20/14 165.0 0.00 0.10
ADS 140920P00170000 P 09/20/14 170.0 0.00 0.10
ADS 140920P00175000 P 09/20/14 175.0 0.00 0.05
ADS 140920P00180000 P 09/20/14 180.0 0.00 0.10
ADS 140920P00185000 P 09/20/14 185.0 0.00 0.10
ADS 140920P00190000 P 09/20/14 190.0 0.00 0.10
ADS 140920P00195000 P 09/20/14 195.0 0.00 0.10
ADS 140920P00200000 P 09/20/14 200.0 0.00 0.10
ADS 140920P00210000 P 09/20/14 210.0 0.00 0.10
ADS 140920P00220000 P 09/20/14 220.0 0.00 0.15
ADS 140920P00230000 P 09/20/14 230.0 0.00 0.30
ADS 140920P00240000 P 09/20/14 240.0 0.30 0.85
ADS 140920P00250000 P 09/20/14 250.0 2.70 3.20
ADS 140920P00260000 P 09/20/14 260.0 9.30 10.30
ADS 140920P00270000 P 09/20/14 270.0 18.70 19.60
ADS 140920P00280000 P 09/20/14 280.0 27.30 30.10
ADS 140920P00290000 P 09/20/14 290.0 37.30 40.20
ADS 140920P00300000 P 09/20/14 300.0 47.10 50.30
ADS 140920P00310000 P 09/20/14 310.0 57.10 60.60
ADS 140920P00320000 P 09/20/14 320.0 66.90 70.60
ADS 140920P00330000 P 09/20/14 330.0 77.00 80.60
ADS 140920P00340000 P 09/20/14 340.0 87.00 90.80
ADS 140920P00350000 P 09/20/14 350.0 97.10 100.50
ADS 140920P00360000 P 09/20/14 360.0 107.10 110.10
ADS 140920P00370000 P 09/20/14 370.0 117.20 121.10
ADS 140920P00380000 P 09/20/14 380.0 127.30 131.10
ADS 141018C00170000 C 10/18/14 170.0 78.90 83.30
ADS 141018C00175000 C 10/18/14 175.0 74.10 77.80
ADS 141018C00180000 C 10/18/14 180.0 69.10 72.90
ADS 141018C00185000 C 10/18/14 185.0 64.90 67.80
ADS 141018C00190000 C 10/18/14 190.0 59.90 62.90
ADS 141018C00195000 C 10/18/14 195.0 55.10 57.90
ADS 141018C00200000 C 10/18/14 200.0 49.90 53.00
ADS 141018C00210000 C 10/18/14 210.0 40.10 43.30
ADS 141018C00220000 C 10/18/14 220.0 31.00 33.80
ADS 141018C00230000 C 10/18/14 230.0 22.60 25.00
ADS 141018C00240000 C 10/18/14 240.0 14.60 17.30
ADS 141018C00250000 C 10/18/14 250.0 9.10 9.80
ADS 141018C00260000 C 10/18/14 260.0 4.90 5.40
ADS 141018C00270000 C 10/18/14 270.0 2.25 4.20
ADS 141018C00280000 C 10/18/14 280.0 1.05 2.10
ADS 141018C00290000 C 10/18/14 290.0 0.35 1.00
ADS 141018C00300000 C 10/18/14 300.0 0.10 0.50
ADS 141018C00310000 C 10/18/14 310.0 0.00 0.50
ADS 141018C00320000 C 10/18/14 320.0 0.00 0.50
ADS 141018C00330000 C 10/18/14 330.0 0.00 0.50
ADS 141018C00340000 C 10/18/14 340.0 0.00 0.50
ADS 141018C00350000 C 10/18/14 350.0 0.00 0.50
ADS 141018C00360000 C 10/18/14 360.0 0.00 0.50
ADS 141018C00370000 C 10/18/14 370.0 0.00 0.50
ADS 141018C00380000 C 10/18/14 380.0 0.00 0.50
ADS 141018P00170000 P 10/18/14 170.0 0.00 0.50
ADS 141018P00175000 P 10/18/14 175.0 0.00 0.50
ADS 141018P00180000 P 10/18/14 180.0 0.00 0.25
ADS 141018P00185000 P 10/18/14 185.0 0.00 0.25
ADS 141018P00190000 P 10/18/14 190.0 0.00 0.50
ADS 141018P00195000 P 10/18/14 195.0 0.00 0.50
ADS 141018P00200000 P 10/18/14 200.0 0.00 0.50
ADS 141018P00210000 P 10/18/14 210.0 0.15 0.80
ADS 141018P00220000 P 10/18/14 220.0 0.60 1.50
ADS 141018P00230000 P 10/18/14 230.0 1.35 2.45
ADS 141018P00240000 P 10/18/14 240.0 2.95 4.80
ADS 141018P00250000 P 10/18/14 250.0 8.10 8.60
ADS 141018P00260000 P 10/18/14 260.0 13.70 14.80
ADS 141018P00270000 P 10/18/14 270.0 19.70 22.50
ADS 141018P00280000 P 10/18/14 280.0 28.50 31.50
ADS 141018P00290000 P 10/18/14 290.0 37.80 40.50
ADS 141018P00300000 P 10/18/14 300.0 47.50 50.90
ADS 141018P00310000 P 10/18/14 310.0 57.40 60.30
ADS 141018P00320000 P 10/18/14 320.0 67.40 70.20
ADS 141018P00330000 P 10/18/14 330.0 77.30 80.80
ADS 141018P00340000 P 10/18/14 340.0 87.20 90.70
ADS 141018P00350000 P 10/18/14 350.0 97.20 100.40
ADS 141018P00360000 P 10/18/14 360.0 107.30 111.00
ADS 141018P00370000 P 10/18/14 370.0 116.80 121.40
ADS 141018P00380000 P 10/18/14 380.0 126.80 131.30
ADS 141220C00125000 C 12/20/14 125.0 124.00 128.10
ADS 141220C00130000 C 12/20/14 130.0 119.20 122.80
ADS 141220C00135000 C 12/20/14 135.0 114.00 118.30
ADS 141220C00140000 C 12/20/14 140.0 109.20 113.00
ADS 141220C00145000 C 12/20/14 145.0 104.00 108.30
ADS 141220C00150000 C 12/20/14 150.0 99.50 102.90
ADS 141220C00155000 C 12/20/14 155.0 95.00 97.80
ADS 141220C00160000 C 12/20/14 160.0 90.00 92.80
ADS 141220C00165000 C 12/20/14 165.0 85.00 88.20
ADS 141220C00170000 C 12/20/14 170.0 79.90 82.90
ADS 141220C00175000 C 12/20/14 175.0 75.30 78.00
ADS 141220C00180000 C 12/20/14 180.0 70.30 73.10
ADS 141220C00185000 C 12/20/14 185.0 65.60 68.30
ADS 141220C00190000 C 12/20/14 190.0 60.90 63.40
ADS 141220C00195000 C 12/20/14 195.0 55.90 58.70
ADS 141220C00200000 C 12/20/14 200.0 51.00 54.00
ADS 141220C00210000 C 12/20/14 210.0 42.70 44.20
ADS 141220C00220000 C 12/20/14 220.0 34.00 35.60
ADS 141220C00230000 C 12/20/14 230.0 26.00 27.70
ADS 141220C00240000 C 12/20/14 240.0 19.30 20.70
ADS 141220C00250000 C 12/20/14 250.0 13.70 14.60
ADS 141220C00260000 C 12/20/14 260.0 9.10 10.20
ADS 141220C00270000 C 12/20/14 270.0 6.00 6.70
ADS 141220C00280000 C 12/20/14 280.0 3.70 4.20
ADS 141220C00290000 C 12/20/14 290.0 2.15 2.90
ADS 141220C00300000 C 12/20/14 300.0 1.30 1.70
ADS 141220C00310000 C 12/20/14 310.0 0.75 1.10
ADS 141220C00320000 C 12/20/14 320.0 0.50 0.80
ADS 141220C00330000 C 12/20/14 330.0 0.30 0.60
ADS 141220C00340000 C 12/20/14 340.0 0.15 0.45
ADS 141220C00350000 C 12/20/14 350.0 0.10 0.35
ADS 141220C00360000 C 12/20/14 360.0 0.05 0.20
ADS 141220C00370000 C 12/20/14 370.0 0.05 0.20
ADS 141220C00380000 C 12/20/14 380.0 0.05 0.20
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 0.55
ADS 141220P00140000 P 12/20/14 140.0 0.00 0.20
ADS 141220P00145000 P 12/20/14 145.0 0.05 0.20
ADS 141220P00150000 P 12/20/14 150.0 0.10 0.25
ADS 141220P00155000 P 12/20/14 155.0 0.15 0.30
ADS 141220P00160000 P 12/20/14 160.0 0.15 0.35
ADS 141220P00165000 P 12/20/14 165.0 0.20 0.45
ADS 141220P00170000 P 12/20/14 170.0 0.25 0.55
ADS 141220P00175000 P 12/20/14 175.0 0.30 0.60
ADS 141220P00180000 P 12/20/14 180.0 0.40 0.75
ADS 141220P00185000 P 12/20/14 185.0 0.65 0.90
ADS 141220P00190000 P 12/20/14 190.0 0.60 1.05
ADS 141220P00195000 P 12/20/14 195.0 0.75 1.35
ADS 141220P00200000 P 12/20/14 200.0 1.05 1.65
ADS 141220P00210000 P 12/20/14 210.0 1.90 2.55
ADS 141220P00220000 P 12/20/14 220.0 3.40 4.00
ADS 141220P00230000 P 12/20/14 230.0 5.50 6.10
ADS 141220P00240000 P 12/20/14 240.0 8.10 9.30
ADS 141220P00250000 P 12/20/14 250.0 13.00 13.40
ADS 141220P00260000 P 12/20/14 260.0 18.30 19.00
ADS 141220P00270000 P 12/20/14 270.0 24.30 25.70
ADS 141220P00280000 P 12/20/14 280.0 32.00 33.60
ADS 141220P00290000 P 12/20/14 290.0 40.40 42.10
ADS 141220P00300000 P 12/20/14 300.0 49.50 51.20
ADS 141220P00310000 P 12/20/14 310.0 59.10 60.70
ADS 141220P00320000 P 12/20/14 320.0 68.00 71.00
ADS 141220P00330000 P 12/20/14 330.0 77.80 80.60
ADS 141220P00340000 P 12/20/14 340.0 87.60 90.50
ADS 141220P00350000 P 12/20/14 350.0 97.50 100.40
ADS 141220P00360000 P 12/20/14 360.0 107.30 110.70
ADS 141220P00370000 P 12/20/14 370.0 117.40 120.40
ADS 141220P00380000 P 12/20/14 380.0 127.40 130.30
ADS 150320C00140000 C 03/20/15 140.0 110.10 113.00
ADS 150320C00145000 C 03/20/15 145.0 105.10 108.10
ADS 150320C00150000 C 03/20/15 150.0 100.20 103.20
ADS 150320C00155000 C 03/20/15 155.0 95.30 98.30
ADS 150320C00160000 C 03/20/15 160.0 90.50 94.10
ADS 150320C00165000 C 03/20/15 165.0 85.60 88.80
ADS 150320C00170000 C 03/20/15 170.0 80.80 83.80
ADS 150320C00175000 C 03/20/15 175.0 76.10 79.00
ADS 150320C00180000 C 03/20/15 180.0 71.70 74.20
ADS 150320C00185000 C 03/20/15 185.0 67.40 69.20
ADS 150320C00190000 C 03/20/15 190.0 62.80 64.70
ADS 150320C00195000 C 03/20/15 195.0 58.30 60.20
ADS 150320C00200000 C 03/20/15 200.0 53.70 55.80
ADS 150320C00210000 C 03/20/15 210.0 45.30 47.10
ADS 150320C00220000 C 03/20/15 220.0 37.30 39.20
ADS 150320C00230000 C 03/20/15 230.0 30.00 31.90
ADS 150320C00240000 C 03/20/15 240.0 23.60 25.40
ADS 150320C00250000 C 03/20/15 250.0 18.20 19.80
ADS 150320C00260000 C 03/20/15 260.0 13.80 15.10
ADS 150320C00270000 C 03/20/15 270.0 10.10 11.40
ADS 150320C00280000 C 03/20/15 280.0 7.20 8.40
ADS 150320C00290000 C 03/20/15 290.0 5.20 6.20
ADS 150320C00300000 C 03/20/15 300.0 3.60 4.50
ADS 150320C00310000 C 03/20/15 310.0 2.10 3.30
ADS 150320C00320000 C 03/20/15 320.0 1.55 2.45
ADS 150320C00330000 C 03/20/15 330.0 1.05 1.80
ADS 150320C00340000 C 03/20/15 340.0 0.65 1.35
ADS 150320C00350000 C 03/20/15 350.0 0.45 1.05
ADS 150320C00360000 C 03/20/15 360.0 0.30 0.80
ADS 150320C00370000 C 03/20/15 370.0 0.20 0.65
ADS 150320C00380000 C 03/20/15 380.0 0.15 0.50
ADS 150320C00390000 C 03/20/15 390.0 0.10 0.40
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.35
ADS 150320P00140000 P 03/20/15 140.0 0.30 0.60
ADS 150320P00145000 P 03/20/15 145.0 0.35 0.70
ADS 150320P00150000 P 03/20/15 150.0 0.40 0.85
ADS 150320P00155000 P 03/20/15 155.0 0.50 0.95
ADS 150320P00160000 P 03/20/15 160.0 0.60 1.15
ADS 150320P00165000 P 03/20/15 165.0 0.75 1.35
ADS 150320P00170000 P 03/20/15 170.0 0.85 1.55
ADS 150320P00175000 P 03/20/15 175.0 1.10 1.75
ADS 150320P00180000 P 03/20/15 180.0 1.30 2.20
ADS 150320P00185000 P 03/20/15 185.0 1.60 2.55
ADS 150320P00190000 P 03/20/15 190.0 2.00 2.60
ADS 150320P00195000 P 03/20/15 195.0 2.45 3.30
ADS 150320P00200000 P 03/20/15 200.0 3.00 3.80
ADS 150320P00210000 P 03/20/15 210.0 4.40 5.30
ADS 150320P00220000 P 03/20/15 220.0 6.40 7.30
ADS 150320P00230000 P 03/20/15 230.0 9.10 10.10
ADS 150320P00240000 P 03/20/15 240.0 12.60 13.90
ADS 150320P00250000 P 03/20/15 250.0 17.00 18.30
ADS 150320P00260000 P 03/20/15 260.0 22.30 23.90
ADS 150320P00270000 P 03/20/15 270.0 28.50 30.20
ADS 150320P00280000 P 03/20/15 280.0 35.60 37.30
ADS 150320P00290000 P 03/20/15 290.0 43.10 45.00
ADS 150320P00300000 P 03/20/15 300.0 51.50 53.30
ADS 150320P00310000 P 03/20/15 310.0 60.50 62.20
ADS 150320P00320000 P 03/20/15 320.0 69.80 71.60
ADS 150320P00330000 P 03/20/15 330.0 79.30 81.10
ADS 150320P00340000 P 03/20/15 340.0 89.00 90.70
ADS 150320P00350000 P 03/20/15 350.0 98.00 101.10
ADS 150320P00360000 P 03/20/15 360.0 107.40 110.80
ADS 150320P00370000 P 03/20/15 370.0 117.10 120.80
ADS 150320P00380000 P 03/20/15 380.0 127.50 130.70
ADS 150320P00390000 P 03/20/15 390.0 137.40 140.60
ADS 150320P00400000 P 03/20/15 400.0 147.40 151.00

OPRA data is delayed 15 minutes.