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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 140920C00125000 C 09/20/14 125.0 137.50 141.60
ADS 140920C00130000 C 09/20/14 130.0 132.50 136.60
ADS 140920C00135000 C 09/20/14 135.0 127.40 131.60
ADS 140920C00140000 C 09/20/14 140.0 122.40 126.60
ADS 140920C00145000 C 09/20/14 145.0 117.40 121.60
ADS 140920C00150000 C 09/20/14 150.0 112.50 116.60
ADS 140920C00155000 C 09/20/14 155.0 107.50 111.60
ADS 140920C00160000 C 09/20/14 160.0 102.50 106.60
ADS 140920C00165000 C 09/20/14 165.0 97.60 101.60
ADS 140920C00170000 C 09/20/14 170.0 92.40 96.80
ADS 140920C00175000 C 09/20/14 175.0 87.40 91.50
ADS 140920C00180000 C 09/20/14 180.0 82.50 86.60
ADS 140920C00185000 C 09/20/14 185.0 77.40 81.60
ADS 140920C00190000 C 09/20/14 190.0 72.60 76.60
ADS 140920C00195000 C 09/20/14 195.0 67.50 71.50
ADS 140920C00200000 C 09/20/14 200.0 62.90 66.40
ADS 140920C00210000 C 09/20/14 210.0 52.90 56.50
ADS 140920C00220000 C 09/20/14 220.0 42.90 46.70
ADS 140920C00230000 C 09/20/14 230.0 33.00 36.80
ADS 140920C00240000 C 09/20/14 240.0 23.20 27.00
ADS 140920C00250000 C 09/20/14 250.0 15.00 16.30
ADS 140920C00260000 C 09/20/14 260.0 7.20 8.40
ADS 140920C00270000 C 09/20/14 270.0 2.55 2.95
ADS 140920C00280000 C 09/20/14 280.0 0.70 0.95
ADS 140920C00290000 C 09/20/14 290.0 0.20 0.30
ADS 140920C00300000 C 09/20/14 300.0 0.00 0.20
ADS 140920C00310000 C 09/20/14 310.0 0.00 0.15
ADS 140920C00320000 C 09/20/14 320.0 0.00 0.35
ADS 140920C00330000 C 09/20/14 330.0 0.00 0.15
ADS 140920C00340000 C 09/20/14 340.0 0.00 0.30
ADS 140920C00350000 C 09/20/14 350.0 0.00 0.15
ADS 140920C00360000 C 09/20/14 360.0 0.00 0.15
ADS 140920C00370000 C 09/20/14 370.0 0.00 0.15
ADS 140920C00380000 C 09/20/14 380.0 0.00 0.15
ADS 140920P00125000 P 09/20/14 125.0 0.00 0.15
ADS 140920P00130000 P 09/20/14 130.0 0.00 0.15
ADS 140920P00135000 P 09/20/14 135.0 0.00 0.25
ADS 140920P00140000 P 09/20/14 140.0 0.00 0.15
ADS 140920P00145000 P 09/20/14 145.0 0.00 0.15
ADS 140920P00150000 P 09/20/14 150.0 0.00 0.15
ADS 140920P00155000 P 09/20/14 155.0 0.00 0.70
ADS 140920P00160000 P 09/20/14 160.0 0.00 0.15
ADS 140920P00165000 P 09/20/14 165.0 0.00 0.15
ADS 140920P00170000 P 09/20/14 170.0 0.00 0.15
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 0.30
ADS 140920P00190000 P 09/20/14 190.0 0.00 0.15
ADS 140920P00195000 P 09/20/14 195.0 0.00 0.15
ADS 140920P00200000 P 09/20/14 200.0 0.00 0.15
ADS 140920P00210000 P 09/20/14 210.0 0.00 0.15
ADS 140920P00220000 P 09/20/14 220.0 0.00 0.25
ADS 140920P00230000 P 09/20/14 230.0 0.10 0.30
ADS 140920P00240000 P 09/20/14 240.0 0.30 0.60
ADS 140920P00250000 P 09/20/14 250.0 0.95 1.30
ADS 140920P00260000 P 09/20/14 260.0 2.90 3.40
ADS 140920P00270000 P 09/20/14 270.0 7.70 8.70
ADS 140920P00280000 P 09/20/14 280.0 15.60 16.80
ADS 140920P00290000 P 09/20/14 290.0 23.70 27.50
ADS 140920P00300000 P 09/20/14 300.0 33.70 37.30
ADS 140920P00310000 P 09/20/14 310.0 43.50 47.20
ADS 140920P00320000 P 09/20/14 320.0 53.50 57.10
ADS 140920P00330000 P 09/20/14 330.0 63.30 67.30
ADS 140920P00340000 P 09/20/14 340.0 73.40 77.30
ADS 140920P00350000 P 09/20/14 350.0 83.30 87.60
ADS 140920P00360000 P 09/20/14 360.0 93.40 97.70
ADS 140920P00370000 P 09/20/14 370.0 103.30 107.50
ADS 140920P00380000 P 09/20/14 380.0 113.40 117.30
ADS 141018C00170000 C 10/18/14 170.0 92.60 96.70
ADS 141018C00175000 C 10/18/14 175.0 87.60 91.60
ADS 141018C00180000 C 10/18/14 180.0 82.90 86.80
ADS 141018C00185000 C 10/18/14 185.0 77.70 81.70
ADS 141018C00190000 C 10/18/14 190.0 73.00 76.40
ADS 141018C00195000 C 10/18/14 195.0 68.10 71.50
ADS 141018C00200000 C 10/18/14 200.0 63.10 66.50
ADS 141018C00210000 C 10/18/14 210.0 53.20 56.70
ADS 141018C00220000 C 10/18/14 220.0 43.50 47.00
ADS 141018C00230000 C 10/18/14 230.0 34.00 37.70
ADS 141018C00240000 C 10/18/14 240.0 25.00 28.10
ADS 141018C00250000 C 10/18/14 250.0 17.20 19.70
ADS 141018C00260000 C 10/18/14 260.0 11.30 13.00
ADS 141018C00270000 C 10/18/14 270.0 6.40 7.60
ADS 141018C00280000 C 10/18/14 280.0 3.10 4.30
ADS 141018C00290000 C 10/18/14 290.0 1.75 2.10
ADS 141018C00300000 C 10/18/14 300.0 0.80 1.15
ADS 141018C00310000 C 10/18/14 310.0 0.30 0.70
ADS 141018C00320000 C 10/18/14 320.0 0.10 0.50
ADS 141018C00330000 C 10/18/14 330.0 0.00 0.35
ADS 141018C00340000 C 10/18/14 340.0 0.00 0.35
ADS 141018C00350000 C 10/18/14 350.0 0.00 0.25
ADS 141018C00360000 C 10/18/14 360.0 0.00 0.30
ADS 141018C00370000 C 10/18/14 370.0 0.00 0.25
ADS 141018C00380000 C 10/18/14 380.0 0.00 0.30
ADS 141018P00170000 P 10/18/14 170.0 0.00 0.30
ADS 141018P00175000 P 10/18/14 175.0 0.00 0.25
ADS 141018P00180000 P 10/18/14 180.0 0.00 0.25
ADS 141018P00185000 P 10/18/14 185.0 0.00 0.30
ADS 141018P00190000 P 10/18/14 190.0 0.00 0.30
ADS 141018P00195000 P 10/18/14 195.0 0.00 0.35
ADS 141018P00200000 P 10/18/14 200.0 0.05 0.40
ADS 141018P00210000 P 10/18/14 210.0 0.15 0.50
ADS 141018P00220000 P 10/18/14 220.0 0.45 0.80
ADS 141018P00230000 P 10/18/14 230.0 0.90 1.30
ADS 141018P00240000 P 10/18/14 240.0 1.75 2.50
ADS 141018P00250000 P 10/18/14 250.0 3.60 4.60
ADS 141018P00260000 P 10/18/14 260.0 6.50 7.90
ADS 141018P00270000 P 10/18/14 270.0 11.50 13.30
ADS 141018P00280000 P 10/18/14 280.0 17.30 21.00
ADS 141018P00290000 P 10/18/14 290.0 25.60 29.10
ADS 141018P00300000 P 10/18/14 300.0 34.50 38.10
ADS 141018P00310000 P 10/18/14 310.0 44.10 47.50
ADS 141018P00320000 P 10/18/14 320.0 53.90 57.40
ADS 141018P00330000 P 10/18/14 330.0 63.70 67.30
ADS 141018P00340000 P 10/18/14 340.0 73.60 77.30
ADS 141018P00350000 P 10/18/14 350.0 83.80 87.20
ADS 141018P00360000 P 10/18/14 360.0 93.50 97.20
ADS 141018P00370000 P 10/18/14 370.0 103.50 107.20
ADS 141018P00380000 P 10/18/14 380.0 113.40 117.40
ADS 141220C00125000 C 12/20/14 125.0 137.50 141.80
ADS 141220C00130000 C 12/20/14 130.0 132.50 136.70
ADS 141220C00135000 C 12/20/14 135.0 127.60 131.80
ADS 141220C00140000 C 12/20/14 140.0 122.60 126.80
ADS 141220C00145000 C 12/20/14 145.0 117.60 121.80
ADS 141220C00150000 C 12/20/14 150.0 112.50 116.80
ADS 141220C00155000 C 12/20/14 155.0 108.00 111.60
ADS 141220C00160000 C 12/20/14 160.0 103.00 106.50
ADS 141220C00165000 C 12/20/14 165.0 98.00 101.60
ADS 141220C00170000 C 12/20/14 170.0 93.10 96.60
ADS 141220C00175000 C 12/20/14 175.0 88.30 91.50
ADS 141220C00180000 C 12/20/14 180.0 83.20 86.80
ADS 141220C00185000 C 12/20/14 185.0 78.40 82.00
ADS 141220C00190000 C 12/20/14 190.0 73.40 76.80
ADS 141220C00195000 C 12/20/14 195.0 68.10 72.30
ADS 141220C00200000 C 12/20/14 200.0 63.80 67.20
ADS 141220C00210000 C 12/20/14 210.0 55.00 56.90
ADS 141220C00220000 C 12/20/14 220.0 45.70 47.70
ADS 141220C00230000 C 12/20/14 230.0 37.20 39.00
ADS 141220C00240000 C 12/20/14 240.0 29.00 30.90
ADS 141220C00250000 C 12/20/14 250.0 21.70 23.50
ADS 141220C00260000 C 12/20/14 260.0 15.50 17.00
ADS 141220C00270000 C 12/20/14 270.0 11.10 11.90
ADS 141220C00280000 C 12/20/14 280.0 7.20 8.40
ADS 141220C00290000 C 12/20/14 290.0 4.90 5.60
ADS 141220C00300000 C 12/20/14 300.0 2.85 3.70
ADS 141220C00310000 C 12/20/14 310.0 1.95 2.50
ADS 141220C00320000 C 12/20/14 320.0 0.80 1.70
ADS 141220C00330000 C 12/20/14 330.0 0.45 1.20
ADS 141220C00340000 C 12/20/14 340.0 0.40 0.85
ADS 141220C00350000 C 12/20/14 350.0 0.25 0.65
ADS 141220C00360000 C 12/20/14 360.0 0.10 0.50
ADS 141220C00370000 C 12/20/14 370.0 0.10 0.45
ADS 141220C00380000 C 12/20/14 380.0 0.05 0.35
ADS 141220P00125000 P 12/20/14 125.0 0.00 0.20
ADS 141220P00130000 P 12/20/14 130.0 0.00 0.20
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 0.00 0.20
ADS 141220P00150000 P 12/20/14 150.0 0.00 0.25
ADS 141220P00155000 P 12/20/14 155.0 0.00 0.35
ADS 141220P00160000 P 12/20/14 160.0 0.05 0.40
ADS 141220P00165000 P 12/20/14 165.0 0.10 0.40
ADS 141220P00170000 P 12/20/14 170.0 0.15 0.50
ADS 141220P00175000 P 12/20/14 175.0 0.15 0.70
ADS 141220P00180000 P 12/20/14 180.0 0.20 0.80
ADS 141220P00185000 P 12/20/14 185.0 0.30 0.70
ADS 141220P00190000 P 12/20/14 190.0 0.40 0.95
ADS 141220P00195000 P 12/20/14 195.0 0.50 0.95
ADS 141220P00200000 P 12/20/14 200.0 0.60 1.35
ADS 141220P00210000 P 12/20/14 210.0 0.95 1.90
ADS 141220P00220000 P 12/20/14 220.0 1.65 2.70
ADS 141220P00230000 P 12/20/14 230.0 3.00 3.80
ADS 141220P00240000 P 12/20/14 240.0 4.90 5.80
ADS 141220P00250000 P 12/20/14 250.0 7.30 8.50
ADS 141220P00260000 P 12/20/14 260.0 11.50 12.20
ADS 141220P00270000 P 12/20/14 270.0 16.50 17.30
ADS 141220P00280000 P 12/20/14 280.0 22.00 23.80
ADS 141220P00290000 P 12/20/14 290.0 29.40 31.30
ADS 141220P00300000 P 12/20/14 300.0 37.50 39.40
ADS 141220P00310000 P 12/20/14 310.0 46.40 48.20
ADS 141220P00320000 P 12/20/14 320.0 55.80 57.50
ADS 141220P00330000 P 12/20/14 330.0 64.50 68.10
ADS 141220P00340000 P 12/20/14 340.0 74.30 77.60
ADS 141220P00350000 P 12/20/14 350.0 83.80 87.50
ADS 141220P00360000 P 12/20/14 360.0 93.70 97.30
ADS 141220P00370000 P 12/20/14 370.0 103.90 107.30
ADS 141220P00380000 P 12/20/14 380.0 113.80 117.20
ADS 150320C00140000 C 03/20/15 140.0 122.70 126.60
ADS 150320C00145000 C 03/20/15 145.0 117.90 121.80
ADS 150320C00150000 C 03/20/15 150.0 112.90 116.80
ADS 150320C00155000 C 03/20/15 155.0 108.40 111.80
ADS 150320C00160000 C 03/20/15 160.0 103.50 107.00
ADS 150320C00165000 C 03/20/15 165.0 98.60 102.00
ADS 150320C00170000 C 03/20/15 170.0 93.70 97.20
ADS 150320C00175000 C 03/20/15 175.0 88.40 92.80
ADS 150320C00180000 C 03/20/15 180.0 84.10 88.00
ADS 150320C00185000 C 03/20/15 185.0 79.30 82.80
ADS 150320C00190000 C 03/20/15 190.0 74.50 78.00
ADS 150320C00195000 C 03/20/15 195.0 70.50 72.60
ADS 150320C00200000 C 03/20/15 200.0 65.90 68.80
ADS 150320C00210000 C 03/20/15 210.0 57.00 59.10
ADS 150320C00220000 C 03/20/15 220.0 48.30 50.50
ADS 150320C00230000 C 03/20/15 230.0 40.20 42.60
ADS 150320C00240000 C 03/20/15 240.0 32.70 35.10
ADS 150320C00250000 C 03/20/15 250.0 25.90 28.30
ADS 150320C00260000 C 03/20/15 260.0 20.30 22.40
ADS 150320C00270000 C 03/20/15 270.0 15.30 17.40
ADS 150320C00280000 C 03/20/15 280.0 11.50 13.30
ADS 150320C00290000 C 03/20/15 290.0 8.10 10.00
ADS 150320C00300000 C 03/20/15 300.0 6.00 7.50
ADS 150320C00310000 C 03/20/15 310.0 4.30 5.50
ADS 150320C00320000 C 03/20/15 320.0 2.65 4.10
ADS 150320C00330000 C 03/20/15 330.0 1.80 3.00
ADS 150320C00340000 C 03/20/15 340.0 1.50 2.30
ADS 150320C00350000 C 03/20/15 350.0 0.80 1.75
ADS 150320C00360000 C 03/20/15 360.0 0.55 1.35
ADS 150320C00370000 C 03/20/15 370.0 0.40 1.05
ADS 150320C00380000 C 03/20/15 380.0 0.30 0.85
ADS 150320C00390000 C 03/20/15 390.0 0.20 0.70
ADS 150320C00400000 C 03/20/15 400.0 0.15 0.60
ADS 150320P00140000 P 03/20/15 140.0 0.20 0.50
ADS 150320P00145000 P 03/20/15 145.0 0.20 0.70
ADS 150320P00150000 P 03/20/15 150.0 0.25 0.75
ADS 150320P00155000 P 03/20/15 155.0 0.30 0.90
ADS 150320P00160000 P 03/20/15 160.0 0.40 1.00
ADS 150320P00165000 P 03/20/15 165.0 0.45 1.15
ADS 150320P00170000 P 03/20/15 170.0 0.55 1.25
ADS 150320P00175000 P 03/20/15 175.0 0.65 1.45
ADS 150320P00180000 P 03/20/15 180.0 0.80 1.65
ADS 150320P00185000 P 03/20/15 185.0 1.00 1.85
ADS 150320P00190000 P 03/20/15 190.0 1.20 2.15
ADS 150320P00195000 P 03/20/15 195.0 1.45 2.50
ADS 150320P00200000 P 03/20/15 200.0 1.80 2.90
ADS 150320P00210000 P 03/20/15 210.0 2.70 3.90
ADS 150320P00220000 P 03/20/15 220.0 4.00 5.30
ADS 150320P00230000 P 03/20/15 230.0 5.80 7.30
ADS 150320P00240000 P 03/20/15 240.0 8.30 9.90
ADS 150320P00250000 P 03/20/15 250.0 11.50 13.30
ADS 150320P00260000 P 03/20/15 260.0 15.60 17.40
ADS 150320P00270000 P 03/20/15 270.0 20.60 22.50
ADS 150320P00280000 P 03/20/15 280.0 26.40 28.50
ADS 150320P00290000 P 03/20/15 290.0 33.10 35.30
ADS 150320P00300000 P 03/20/15 300.0 40.50 42.80
ADS 150320P00310000 P 03/20/15 310.0 48.80 51.00
ADS 150320P00320000 P 03/20/15 320.0 57.50 59.60
ADS 150320P00330000 P 03/20/15 330.0 66.60 68.60
ADS 150320P00340000 P 03/20/15 340.0 76.00 78.00
ADS 150320P00350000 P 03/20/15 350.0 84.70 88.40
ADS 150320P00360000 P 03/20/15 360.0 94.30 97.90
ADS 150320P00370000 P 03/20/15 370.0 104.00 107.70
ADS 150320P00380000 P 03/20/15 380.0 113.80 117.60
ADS 150320P00390000 P 03/20/15 390.0 123.80 127.40
ADS 150320P00400000 P 03/20/15 400.0 133.60 137.30

OPRA data is delayed 15 minutes.