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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 141122C00165000 C 11/22/14 165.0 106.30 110.30
ADS 141122C00170000 C 11/22/14 170.0 101.50 105.60
ADS 141122C00175000 C 11/22/14 175.0 96.80 100.10
ADS 141122C00180000 C 11/22/14 180.0 91.80 95.10
ADS 141122C00185000 C 11/22/14 185.0 86.80 90.10
ADS 141122C00190000 C 11/22/14 190.0 81.80 85.00
ADS 141122C00195000 C 11/22/14 195.0 76.90 80.20
ADS 141122C00200000 C 11/22/14 200.0 72.10 74.80
ADS 141122C00210000 C 11/22/14 210.0 61.90 65.10
ADS 141122C00220000 C 11/22/14 220.0 52.10 55.20
ADS 141122C00230000 C 11/22/14 230.0 42.50 45.10
ADS 141122C00240000 C 11/22/14 240.0 33.60 35.20
ADS 141122C00250000 C 11/22/14 250.0 24.50 25.90
ADS 141122C00260000 C 11/22/14 260.0 16.00 17.40
ADS 141122C00270000 C 11/22/14 270.0 9.00 9.80
ADS 141122C00280000 C 11/22/14 280.0 4.10 4.60
ADS 141122C00290000 C 11/22/14 290.0 1.35 2.00
ADS 141122C00300000 C 11/22/14 300.0 0.30 0.70
ADS 141122C00310000 C 11/22/14 310.0 0.05 0.35
ADS 141122C00320000 C 11/22/14 320.0 0.00 1.25
ADS 141122C00330000 C 11/22/14 330.0 0.00 0.50
ADS 141122C00340000 C 11/22/14 340.0 0.00 1.35
ADS 141122C00350000 C 11/22/14 350.0 0.00 0.30
ADS 141122C00360000 C 11/22/14 360.0 0.00 0.15
ADS 141122C00370000 C 11/22/14 370.0 0.00 0.25
ADS 141122P00165000 P 11/22/14 165.0 0.00 0.50
ADS 141122P00170000 P 11/22/14 170.0 0.00 0.20
ADS 141122P00175000 P 11/22/14 175.0 0.00 0.20
ADS 141122P00180000 P 11/22/14 180.0 0.00 0.45
ADS 141122P00185000 P 11/22/14 185.0 0.00 0.20
ADS 141122P00190000 P 11/22/14 190.0 0.00 0.25
ADS 141122P00195000 P 11/22/14 195.0 0.00 0.30
ADS 141122P00200000 P 11/22/14 200.0 0.00 0.40
ADS 141122P00210000 P 11/22/14 210.0 0.10 0.50
ADS 141122P00220000 P 11/22/14 220.0 0.25 0.40
ADS 141122P00230000 P 11/22/14 230.0 0.35 0.60
ADS 141122P00240000 P 11/22/14 240.0 0.85 0.95
ADS 141122P00250000 P 11/22/14 250.0 1.55 2.15
ADS 141122P00260000 P 11/22/14 260.0 2.85 3.60
ADS 141122P00270000 P 11/22/14 270.0 5.70 6.40
ADS 141122P00280000 P 11/22/14 280.0 10.50 11.40
ADS 141122P00290000 P 11/22/14 290.0 17.40 19.00
ADS 141122P00300000 P 11/22/14 300.0 26.40 27.90
ADS 141122P00310000 P 11/22/14 310.0 35.40 38.40
ADS 141122P00320000 P 11/22/14 320.0 45.20 48.40
ADS 141122P00330000 P 11/22/14 330.0 54.90 58.50
ADS 141122P00340000 P 11/22/14 340.0 65.00 68.50
ADS 141122P00350000 P 11/22/14 350.0 74.90 78.50
ADS 141122P00360000 P 11/22/14 360.0 84.80 88.50
ADS 141122P00370000 P 11/22/14 370.0 94.40 98.50
ADS 141220C00125000 C 12/20/14 125.0 146.20 150.40
ADS 141220C00130000 C 12/20/14 130.0 141.30 145.30
ADS 141220C00135000 C 12/20/14 135.0 136.60 140.60
ADS 141220C00140000 C 12/20/14 140.0 131.30 135.60
ADS 141220C00145000 C 12/20/14 145.0 126.50 130.60
ADS 141220C00150000 C 12/20/14 150.0 121.60 125.60
ADS 141220C00155000 C 12/20/14 155.0 117.00 120.10
ADS 141220C00160000 C 12/20/14 160.0 112.00 115.10
ADS 141220C00165000 C 12/20/14 165.0 107.00 110.10
ADS 141220C00170000 C 12/20/14 170.0 102.10 105.00
ADS 141220C00175000 C 12/20/14 175.0 97.00 100.30
ADS 141220C00180000 C 12/20/14 180.0 92.20 95.00
ADS 141220C00185000 C 12/20/14 185.0 87.10 90.20
ADS 141220C00190000 C 12/20/14 190.0 82.20 85.40
ADS 141220C00195000 C 12/20/14 195.0 77.40 80.10
ADS 141220C00200000 C 12/20/14 200.0 72.50 75.10
ADS 141220C00210000 C 12/20/14 210.0 62.70 65.60
ADS 141220C00220000 C 12/20/14 220.0 53.00 56.00
ADS 141220C00230000 C 12/20/14 230.0 44.10 45.90
ADS 141220C00240000 C 12/20/14 240.0 35.10 36.70
ADS 141220C00250000 C 12/20/14 250.0 26.50 27.90
ADS 141220C00260000 C 12/20/14 260.0 18.50 20.00
ADS 141220C00270000 C 12/20/14 270.0 11.80 12.80
ADS 141220C00280000 C 12/20/14 280.0 6.80 7.40
ADS 141220C00290000 C 12/20/14 290.0 3.40 3.90
ADS 141220C00300000 C 12/20/14 300.0 1.40 1.90
ADS 141220C00310000 C 12/20/14 310.0 0.65 1.05
ADS 141220C00320000 C 12/20/14 320.0 0.15 0.50
ADS 141220C00330000 C 12/20/14 330.0 0.05 0.30
ADS 141220C00340000 C 12/20/14 340.0 0.00 0.25
ADS 141220C00350000 C 12/20/14 350.0 0.00 0.35
ADS 141220C00360000 C 12/20/14 360.0 0.00 0.35
ADS 141220C00370000 C 12/20/14 370.0 0.00 0.35
ADS 141220C00380000 C 12/20/14 380.0 0.00 0.35
ADS 141220P00125000 P 12/20/14 125.0 0.00 0.20
ADS 141220P00130000 P 12/20/14 130.0 0.00 1.15
ADS 141220P00135000 P 12/20/14 135.0 0.00 0.15
ADS 141220P00140000 P 12/20/14 140.0 0.00 0.15
ADS 141220P00145000 P 12/20/14 145.0 0.00 0.20
ADS 141220P00150000 P 12/20/14 150.0 0.00 0.20
ADS 141220P00155000 P 12/20/14 155.0 0.05 0.20
ADS 141220P00160000 P 12/20/14 160.0 0.05 0.25
ADS 141220P00165000 P 12/20/14 165.0 0.05 0.30
ADS 141220P00170000 P 12/20/14 170.0 0.05 0.40
ADS 141220P00175000 P 12/20/14 175.0 0.10 0.50
ADS 141220P00180000 P 12/20/14 180.0 0.10 0.55
ADS 141220P00185000 P 12/20/14 185.0 0.15 0.75
ADS 141220P00190000 P 12/20/14 190.0 0.25 0.85
ADS 141220P00195000 P 12/20/14 195.0 0.30 0.75
ADS 141220P00200000 P 12/20/14 200.0 0.40 0.90
ADS 141220P00210000 P 12/20/14 210.0 0.65 1.05
ADS 141220P00220000 P 12/20/14 220.0 1.00 1.40
ADS 141220P00230000 P 12/20/14 230.0 1.65 1.90
ADS 141220P00240000 P 12/20/14 240.0 2.20 2.85
ADS 141220P00250000 P 12/20/14 250.0 3.60 4.20
ADS 141220P00260000 P 12/20/14 260.0 5.50 6.30
ADS 141220P00270000 P 12/20/14 270.0 8.80 9.40
ADS 141220P00280000 P 12/20/14 280.0 13.40 14.30
ADS 141220P00290000 P 12/20/14 290.0 19.40 21.00
ADS 141220P00300000 P 12/20/14 300.0 27.50 29.40
ADS 141220P00310000 P 12/20/14 310.0 36.60 38.30
ADS 141220P00320000 P 12/20/14 320.0 45.50 48.70
ADS 141220P00330000 P 12/20/14 330.0 55.20 58.30
ADS 141220P00340000 P 12/20/14 340.0 65.10 68.30
ADS 141220P00350000 P 12/20/14 350.0 75.00 78.60
ADS 141220P00360000 P 12/20/14 360.0 85.10 88.50
ADS 141220P00370000 P 12/20/14 370.0 95.00 98.50
ADS 141220P00380000 P 12/20/14 380.0 105.20 108.20
ADS 150320C00140000 C 03/20/15 140.0 131.80 135.60
ADS 150320C00145000 C 03/20/15 145.0 127.50 130.30
ADS 150320C00150000 C 03/20/15 150.0 122.60 125.30
ADS 150320C00155000 C 03/20/15 155.0 117.70 121.10
ADS 150320C00160000 C 03/20/15 160.0 112.80 116.10
ADS 150320C00165000 C 03/20/15 165.0 107.80 110.90
ADS 150320C00170000 C 03/20/15 170.0 103.00 106.00
ADS 150320C00175000 C 03/20/15 175.0 98.20 101.60
ADS 150320C00180000 C 03/20/15 180.0 93.30 96.60
ADS 150320C00185000 C 03/20/15 185.0 88.50 91.30
ADS 150320C00190000 C 03/20/15 190.0 83.70 86.70
ADS 150320C00195000 C 03/20/15 195.0 79.10 82.00
ADS 150320C00200000 C 03/20/15 200.0 74.80 77.00
ADS 150320C00210000 C 03/20/15 210.0 65.60 67.70
ADS 150320C00220000 C 03/20/15 220.0 56.60 58.70
ADS 150320C00230000 C 03/20/15 230.0 47.90 50.00
ADS 150320C00240000 C 03/20/15 240.0 39.60 41.80
ADS 150320C00250000 C 03/20/15 250.0 32.00 34.20
ADS 150320C00260000 C 03/20/15 260.0 25.20 27.20
ADS 150320C00270000 C 03/20/15 270.0 19.20 21.00
ADS 150320C00280000 C 03/20/15 280.0 14.00 15.60
ADS 150320C00290000 C 03/20/15 290.0 9.80 11.40
ADS 150320C00300000 C 03/20/15 300.0 6.50 7.80
ADS 150320C00310000 C 03/20/15 310.0 4.20 5.70
ADS 150320C00320000 C 03/20/15 320.0 2.70 3.70
ADS 150320C00330000 C 03/20/15 330.0 1.65 2.45
ADS 150320C00340000 C 03/20/15 340.0 0.90 1.55
ADS 150320C00350000 C 03/20/15 350.0 0.50 1.10
ADS 150320C00360000 C 03/20/15 360.0 0.30 0.75
ADS 150320C00370000 C 03/20/15 370.0 0.10 0.55
ADS 150320C00380000 C 03/20/15 380.0 0.10 0.45
ADS 150320C00390000 C 03/20/15 390.0 0.00 0.40
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.40
ADS 150320P00140000 P 03/20/15 140.0 0.30 0.85
ADS 150320P00145000 P 03/20/15 145.0 0.35 0.95
ADS 150320P00150000 P 03/20/15 150.0 0.45 1.05
ADS 150320P00155000 P 03/20/15 155.0 0.55 1.15
ADS 150320P00160000 P 03/20/15 160.0 0.60 1.30
ADS 150320P00165000 P 03/20/15 165.0 0.70 1.40
ADS 150320P00170000 P 03/20/15 170.0 0.80 1.60
ADS 150320P00175000 P 03/20/15 175.0 0.95 1.80
ADS 150320P00180000 P 03/20/15 180.0 1.10 1.95
ADS 150320P00185000 P 03/20/15 185.0 1.25 2.45
ADS 150320P00190000 P 03/20/15 190.0 1.45 2.50
ADS 150320P00195000 P 03/20/15 195.0 1.65 2.80
ADS 150320P00200000 P 03/20/15 200.0 1.95 3.20
ADS 150320P00210000 P 03/20/15 210.0 2.60 3.90
ADS 150320P00220000 P 03/20/15 220.0 3.60 5.00
ADS 150320P00230000 P 03/20/15 230.0 4.90 6.30
ADS 150320P00240000 P 03/20/15 240.0 6.70 8.20
ADS 150320P00250000 P 03/20/15 250.0 9.10 10.50
ADS 150320P00260000 P 03/20/15 260.0 12.20 13.60
ADS 150320P00270000 P 03/20/15 270.0 16.30 17.50
ADS 150320P00280000 P 03/20/15 280.0 20.80 22.40
ADS 150320P00290000 P 03/20/15 290.0 26.50 28.30
ADS 150320P00300000 P 03/20/15 300.0 33.10 35.10
ADS 150320P00310000 P 03/20/15 310.0 40.40 42.70
ADS 150320P00320000 P 03/20/15 320.0 48.80 50.90
ADS 150320P00330000 P 03/20/15 330.0 57.60 59.70
ADS 150320P00340000 P 03/20/15 340.0 67.00 69.20
ADS 150320P00350000 P 03/20/15 350.0 75.80 78.80
ADS 150320P00360000 P 03/20/15 360.0 85.30 88.70
ADS 150320P00370000 P 03/20/15 370.0 94.70 98.70
ADS 150320P00380000 P 03/20/15 380.0 105.00 108.40
ADS 150320P00390000 P 03/20/15 390.0 115.00 118.20
ADS 150320P00400000 P 03/20/15 400.0 124.90 128.20
ADS 150619C00165000 C 06/19/15 165.0 109.10 112.30
ADS 150619C00170000 C 06/19/15 170.0 104.30 107.80
ADS 150619C00175000 C 06/19/15 175.0 99.70 102.70
ADS 150619C00180000 C 06/19/15 180.0 95.30 97.70
ADS 150619C00185000 C 06/19/15 185.0 90.60 93.10
ADS 150619C00190000 C 06/19/15 190.0 86.00 88.60
ADS 150619C00195000 C 06/19/15 195.0 81.40 84.00
ADS 150619C00200000 C 06/19/15 200.0 77.00 79.50
ADS 150619C00210000 C 06/19/15 210.0 68.20 70.90
ADS 150619C00220000 C 06/19/15 220.0 59.70 62.20
ADS 150619C00230000 C 06/19/15 230.0 51.60 54.10
ADS 150619C00240000 C 06/19/15 240.0 44.00 46.50
ADS 150619C00250000 C 06/19/15 250.0 37.00 39.30
ADS 150619C00260000 C 06/19/15 260.0 30.50 32.80
ADS 150619C00270000 C 06/19/15 270.0 24.80 26.80
ADS 150619C00280000 C 06/19/15 280.0 19.60 21.70
ADS 150619C00290000 C 06/19/15 290.0 15.20 17.30
ADS 150619C00300000 C 06/19/15 300.0 11.90 13.70
ADS 150619C00310000 C 06/19/15 310.0 8.50 10.60
ADS 150619C00320000 C 06/19/15 320.0 6.20 8.20
ADS 150619C00330000 C 06/19/15 330.0 4.70 6.20
ADS 150619C00340000 C 06/19/15 340.0 3.10 4.70
ADS 150619C00350000 C 06/19/15 350.0 2.10 3.50
ADS 150619C00360000 C 06/19/15 360.0 1.40 2.60
ADS 150619C00370000 C 06/19/15 370.0 0.95 1.95
ADS 150619P00165000 P 06/19/15 165.0 1.70 3.00
ADS 150619P00170000 P 06/19/15 170.0 1.90 3.20
ADS 150619P00175000 P 06/19/15 175.0 2.20 3.50
ADS 150619P00180000 P 06/19/15 180.0 2.45 3.80
ADS 150619P00185000 P 06/19/15 185.0 2.80 4.20
ADS 150619P00190000 P 06/19/15 190.0 3.20 4.60
ADS 150619P00195000 P 06/19/15 195.0 3.60 5.10
ADS 150619P00200000 P 06/19/15 200.0 4.10 5.60
ADS 150619P00210000 P 06/19/15 210.0 5.30 6.90
ADS 150619P00220000 P 06/19/15 220.0 6.80 8.50
ADS 150619P00230000 P 06/19/15 230.0 8.70 10.50
ADS 150619P00240000 P 06/19/15 240.0 11.40 12.90
ADS 150619P00250000 P 06/19/15 250.0 14.10 15.80
ADS 150619P00260000 P 06/19/15 260.0 17.60 19.30
ADS 150619P00270000 P 06/19/15 270.0 21.80 23.40
ADS 150619P00280000 P 06/19/15 280.0 26.70 28.40
ADS 150619P00290000 P 06/19/15 290.0 32.20 34.00
ADS 150619P00300000 P 06/19/15 300.0 38.30 40.40
ADS 150619P00310000 P 06/19/15 310.0 45.20 47.30
ADS 150619P00320000 P 06/19/15 320.0 52.60 54.90
ADS 150619P00330000 P 06/19/15 330.0 60.60 62.90
ADS 150619P00340000 P 06/19/15 340.0 69.00 71.40
ADS 150619P00350000 P 06/19/15 350.0 78.10 80.20
ADS 150619P00360000 P 06/19/15 360.0 87.40 89.50
ADS 150619P00370000 P 06/19/15 370.0 97.00 98.90

OPRA data is delayed 15 minutes.