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 (2014-05-30)Premium Content

Alliance Data Systems (ADS)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 140816C00175000 C 08/16/14 175.0 91.80 95.50
ADS 140816C00180000 C 08/16/14 180.0 86.80 90.60
ADS 140816C00185000 C 08/16/14 185.0 81.90 85.60
ADS 140816C00190000 C 08/16/14 190.0 76.20 80.50
ADS 140816C00195000 C 08/16/14 195.0 71.20 75.40
ADS 140816C00200000 C 08/16/14 200.0 67.70 70.50
ADS 140816C00210000 C 08/16/14 210.0 57.70 60.70
ADS 140816C00220000 C 08/16/14 220.0 47.70 50.70
ADS 140816C00230000 C 08/16/14 230.0 37.80 40.80
ADS 140816C00240000 C 08/16/14 240.0 27.90 30.90
ADS 140816C00250000 C 08/16/14 250.0 18.50 19.80
ADS 140816C00260000 C 08/16/14 260.0 10.10 11.30
ADS 140816C00270000 C 08/16/14 270.0 4.20 4.60
ADS 140816C00280000 C 08/16/14 280.0 1.25 1.75
ADS 140816C00290000 C 08/16/14 290.0 0.30 0.65
ADS 140816C00300000 C 08/16/14 300.0 0.10 0.35
ADS 140816C00310000 C 08/16/14 310.0 0.00 0.20
ADS 140816C00320000 C 08/16/14 320.0 0.00 0.20
ADS 140816C00330000 C 08/16/14 330.0 0.00 0.15
ADS 140816C00340000 C 08/16/14 340.0 0.00 0.15
ADS 140816C00350000 C 08/16/14 350.0 0.00 0.30
ADS 140816C00360000 C 08/16/14 360.0 0.00 0.10
ADS 140816C00370000 C 08/16/14 370.0 0.00 0.10
ADS 140816C00380000 C 08/16/14 380.0 0.00 0.10
ADS 140816C00390000 C 08/16/14 390.0 0.00 0.10
ADS 140816P00175000 P 08/16/14 175.0 0.00 0.10
ADS 140816P00180000 P 08/16/14 180.0 0.00 0.50
ADS 140816P00185000 P 08/16/14 185.0 0.00 0.15
ADS 140816P00190000 P 08/16/14 190.0 0.00 0.15
ADS 140816P00195000 P 08/16/14 195.0 0.00 0.25
ADS 140816P00200000 P 08/16/14 200.0 0.00 0.25
ADS 140816P00210000 P 08/16/14 210.0 0.00 0.20
ADS 140816P00220000 P 08/16/14 220.0 0.00 0.20
ADS 140816P00230000 P 08/16/14 230.0 0.05 0.30
ADS 140816P00240000 P 08/16/14 240.0 0.15 0.50
ADS 140816P00250000 P 08/16/14 250.0 0.65 0.95
ADS 140816P00260000 P 08/16/14 260.0 2.05 2.45
ADS 140816P00270000 P 08/16/14 270.0 6.00 6.50
ADS 140816P00280000 P 08/16/14 280.0 12.30 13.70
ADS 140816P00290000 P 08/16/14 290.0 21.40 22.70
ADS 140816P00300000 P 08/16/14 300.0 29.80 32.70
ADS 140816P00310000 P 08/16/14 310.0 39.50 42.60
ADS 140816P00320000 P 08/16/14 320.0 49.50 52.50
ADS 140816P00330000 P 08/16/14 330.0 59.60 63.40
ADS 140816P00340000 P 08/16/14 340.0 69.50 72.60
ADS 140816P00350000 P 08/16/14 350.0 79.50 83.60
ADS 140816P00360000 P 08/16/14 360.0 89.40 92.60
ADS 140816P00370000 P 08/16/14 370.0 99.40 102.60
ADS 140816P00380000 P 08/16/14 380.0 109.40 112.60
ADS 140816P00390000 P 08/16/14 390.0 119.40 122.40
ADS 140920C00125000 C 09/20/14 125.0 142.30 145.50
ADS 140920C00130000 C 09/20/14 130.0 136.10 140.40
ADS 140920C00135000 C 09/20/14 135.0 131.60 135.60
ADS 140920C00140000 C 09/20/14 140.0 126.30 130.50
ADS 140920C00145000 C 09/20/14 145.0 122.20 125.60
ADS 140920C00150000 C 09/20/14 150.0 116.80 120.60
ADS 140920C00155000 C 09/20/14 155.0 111.80 115.60
ADS 140920C00160000 C 09/20/14 160.0 106.10 110.40
ADS 140920C00165000 C 09/20/14 165.0 102.20 105.60
ADS 140920C00170000 C 09/20/14 170.0 97.00 100.60
ADS 140920C00175000 C 09/20/14 175.0 92.30 95.70
ADS 140920C00180000 C 09/20/14 180.0 87.20 90.50
ADS 140920C00185000 C 09/20/14 185.0 82.00 85.60
ADS 140920C00190000 C 09/20/14 190.0 77.30 80.60
ADS 140920C00195000 C 09/20/14 195.0 72.40 75.70
ADS 140920C00200000 C 09/20/14 200.0 67.30 70.80
ADS 140920C00210000 C 09/20/14 210.0 57.30 60.80
ADS 140920C00220000 C 09/20/14 220.0 47.60 51.00
ADS 140920C00230000 C 09/20/14 230.0 38.40 41.30
ADS 140920C00240000 C 09/20/14 240.0 29.00 30.80
ADS 140920C00250000 C 09/20/14 250.0 20.70 22.20
ADS 140920C00260000 C 09/20/14 260.0 13.20 14.80
ADS 140920C00270000 C 09/20/14 270.0 7.80 8.70
ADS 140920C00280000 C 09/20/14 280.0 4.20 5.00
ADS 140920C00290000 C 09/20/14 290.0 1.80 2.70
ADS 140920C00300000 C 09/20/14 300.0 0.75 1.30
ADS 140920C00310000 C 09/20/14 310.0 0.35 0.75
ADS 140920C00320000 C 09/20/14 320.0 0.15 0.50
ADS 140920C00330000 C 09/20/14 330.0 0.05 0.35
ADS 140920C00340000 C 09/20/14 340.0 0.05 0.25
ADS 140920C00350000 C 09/20/14 350.0 0.00 0.25
ADS 140920C00360000 C 09/20/14 360.0 0.05 0.20
ADS 140920C00370000 C 09/20/14 370.0 0.05 0.20
ADS 140920C00380000 C 09/20/14 380.0 0.00 0.30
ADS 140920P00125000 P 09/20/14 125.0 0.00 0.15
ADS 140920P00130000 P 09/20/14 130.0 0.00 0.25
ADS 140920P00135000 P 09/20/14 135.0 0.00 0.25
ADS 140920P00140000 P 09/20/14 140.0 0.00 0.25
ADS 140920P00145000 P 09/20/14 145.0 0.00 0.25
ADS 140920P00150000 P 09/20/14 150.0 0.00 0.25
ADS 140920P00155000 P 09/20/14 155.0 0.00 0.55
ADS 140920P00160000 P 09/20/14 160.0 0.00 0.30
ADS 140920P00165000 P 09/20/14 165.0 0.00 0.35
ADS 140920P00170000 P 09/20/14 170.0 0.00 0.30
ADS 140920P00175000 P 09/20/14 175.0 0.05 0.35
ADS 140920P00180000 P 09/20/14 180.0 0.05 0.15
ADS 140920P00185000 P 09/20/14 185.0 0.00 0.40
ADS 140920P00190000 P 09/20/14 190.0 0.00 0.40
ADS 140920P00195000 P 09/20/14 195.0 0.05 0.30
ADS 140920P00200000 P 09/20/14 200.0 0.10 0.35
ADS 140920P00210000 P 09/20/14 210.0 0.20 0.50
ADS 140920P00220000 P 09/20/14 220.0 0.40 0.70
ADS 140920P00230000 P 09/20/14 230.0 0.70 1.00
ADS 140920P00240000 P 09/20/14 240.0 1.50 1.75
ADS 140920P00250000 P 09/20/14 250.0 2.85 3.20
ADS 140920P00260000 P 09/20/14 260.0 5.20 5.80
ADS 140920P00270000 P 09/20/14 270.0 9.40 10.20
ADS 140920P00280000 P 09/20/14 280.0 15.00 16.60
ADS 140920P00290000 P 09/20/14 290.0 22.80 24.90
ADS 140920P00300000 P 09/20/14 300.0 31.80 33.50
ADS 140920P00310000 P 09/20/14 310.0 40.10 43.10
ADS 140920P00320000 P 09/20/14 320.0 49.90 52.80
ADS 140920P00330000 P 09/20/14 330.0 59.70 63.20
ADS 140920P00340000 P 09/20/14 340.0 69.60 72.70
ADS 140920P00350000 P 09/20/14 350.0 79.50 82.80
ADS 140920P00360000 P 09/20/14 360.0 89.50 93.80
ADS 140920P00370000 P 09/20/14 370.0 99.70 104.00
ADS 140920P00380000 P 09/20/14 380.0 109.50 113.10
ADS 141220C00125000 C 12/20/14 125.0 141.40 145.40
ADS 141220C00130000 C 12/20/14 130.0 136.40 140.60
ADS 141220C00135000 C 12/20/14 135.0 131.30 135.40
ADS 141220C00140000 C 12/20/14 140.0 126.30 130.40
ADS 141220C00145000 C 12/20/14 145.0 121.50 125.50
ADS 141220C00150000 C 12/20/14 150.0 116.30 120.60
ADS 141220C00155000 C 12/20/14 155.0 111.40 115.60
ADS 141220C00160000 C 12/20/14 160.0 106.40 110.60
ADS 141220C00165000 C 12/20/14 165.0 101.60 105.90
ADS 141220C00170000 C 12/20/14 170.0 96.50 100.70
ADS 141220C00175000 C 12/20/14 175.0 91.40 95.80
ADS 141220C00180000 C 12/20/14 180.0 86.50 90.80
ADS 141220C00185000 C 12/20/14 185.0 81.60 86.00
ADS 141220C00190000 C 12/20/14 190.0 76.80 81.10
ADS 141220C00195000 C 12/20/14 195.0 72.20 76.30
ADS 141220C00200000 C 12/20/14 200.0 67.30 71.40
ADS 141220C00210000 C 12/20/14 210.0 59.10 61.20
ADS 141220C00220000 C 12/20/14 220.0 50.00 52.10
ADS 141220C00230000 C 12/20/14 230.0 40.50 43.50
ADS 141220C00240000 C 12/20/14 240.0 32.00 35.40
ADS 141220C00250000 C 12/20/14 250.0 26.10 28.10
ADS 141220C00260000 C 12/20/14 260.0 19.80 21.10
ADS 141220C00270000 C 12/20/14 270.0 14.50 15.80
ADS 141220C00280000 C 12/20/14 280.0 10.40 11.40
ADS 141220C00290000 C 12/20/14 290.0 7.20 8.40
ADS 141220C00300000 C 12/20/14 300.0 4.60 5.90
ADS 141220C00310000 C 12/20/14 310.0 3.20 4.00
ADS 141220C00320000 C 12/20/14 320.0 1.80 2.95
ADS 141220C00330000 C 12/20/14 330.0 1.30 2.10
ADS 141220C00340000 C 12/20/14 340.0 0.70 1.50
ADS 141220C00350000 C 12/20/14 350.0 0.40 1.10
ADS 141220C00360000 C 12/20/14 360.0 0.25 0.75
ADS 141220C00370000 C 12/20/14 370.0 0.20 0.65
ADS 141220C00380000 C 12/20/14 380.0 0.10 0.50
ADS 141220P00125000 P 12/20/14 125.0 0.00 0.40
ADS 141220P00130000 P 12/20/14 130.0 0.00 0.20
ADS 141220P00135000 P 12/20/14 135.0 0.00 1.85
ADS 141220P00140000 P 12/20/14 140.0 0.00 1.90
ADS 141220P00145000 P 12/20/14 145.0 0.00 0.30
ADS 141220P00150000 P 12/20/14 150.0 0.00 0.50
ADS 141220P00155000 P 12/20/14 155.0 0.00 0.45
ADS 141220P00160000 P 12/20/14 160.0 0.15 0.50
ADS 141220P00165000 P 12/20/14 165.0 0.15 0.60
ADS 141220P00170000 P 12/20/14 170.0 0.20 0.70
ADS 141220P00175000 P 12/20/14 175.0 0.20 0.80
ADS 141220P00180000 P 12/20/14 180.0 0.35 0.90
ADS 141220P00185000 P 12/20/14 185.0 0.40 1.05
ADS 141220P00190000 P 12/20/14 190.0 0.50 1.20
ADS 141220P00195000 P 12/20/14 195.0 0.65 1.40
ADS 141220P00200000 P 12/20/14 200.0 0.80 1.60
ADS 141220P00210000 P 12/20/14 210.0 1.30 2.25
ADS 141220P00220000 P 12/20/14 220.0 2.15 3.10
ADS 141220P00230000 P 12/20/14 230.0 3.40 4.40
ADS 141220P00240000 P 12/20/14 240.0 5.20 6.40
ADS 141220P00250000 P 12/20/14 250.0 7.80 9.10
ADS 141220P00260000 P 12/20/14 260.0 11.40 12.40
ADS 141220P00270000 P 12/20/14 270.0 15.90 17.00
ADS 141220P00280000 P 12/20/14 280.0 21.70 22.90
ADS 141220P00290000 P 12/20/14 290.0 27.90 29.90
ADS 141220P00300000 P 12/20/14 300.0 35.50 37.60
ADS 141220P00310000 P 12/20/14 310.0 43.80 46.70
ADS 141220P00320000 P 12/20/14 320.0 52.70 54.80
ADS 141220P00330000 P 12/20/14 330.0 62.10 65.40
ADS 141220P00340000 P 12/20/14 340.0 71.00 74.80
ADS 141220P00350000 P 12/20/14 350.0 80.80 84.40
ADS 141220P00360000 P 12/20/14 360.0 90.80 94.30
ADS 141220P00370000 P 12/20/14 370.0 100.70 104.20
ADS 141220P00380000 P 12/20/14 380.0 110.50 114.20
ADS 150320C00140000 C 03/20/15 140.0 126.70 130.70
ADS 150320C00145000 C 03/20/15 145.0 121.40 125.50
ADS 150320C00150000 C 03/20/15 150.0 116.80 121.00
ADS 150320C00155000 C 03/20/15 155.0 111.70 115.80
ADS 150320C00160000 C 03/20/15 160.0 106.90 111.20
ADS 150320C00165000 C 03/20/15 165.0 102.00 105.90
ADS 150320C00170000 C 03/20/15 170.0 96.70 101.10
ADS 150320C00175000 C 03/20/15 175.0 92.20 96.60
ADS 150320C00180000 C 03/20/15 180.0 87.50 91.80
ADS 150320C00185000 C 03/20/15 185.0 82.30 86.50
ADS 150320C00190000 C 03/20/15 190.0 78.80 82.00
ADS 150320C00195000 C 03/20/15 195.0 74.20 76.70
ADS 150320C00200000 C 03/20/15 200.0 69.90 72.10
ADS 150320C00210000 C 03/20/15 210.0 60.90 63.20
ADS 150320C00220000 C 03/20/15 220.0 52.50 54.60
ADS 150320C00230000 C 03/20/15 230.0 44.30 46.60
ADS 150320C00240000 C 03/20/15 240.0 36.90 39.10
ADS 150320C00250000 C 03/20/15 250.0 30.10 32.30
ADS 150320C00260000 C 03/20/15 260.0 24.40 26.30
ADS 150320C00270000 C 03/20/15 270.0 19.20 20.70
ADS 150320C00280000 C 03/20/15 280.0 14.70 16.30
ADS 150320C00290000 C 03/20/15 290.0 11.20 12.60
ADS 150320C00300000 C 03/20/15 300.0 8.00 9.70
ADS 150320C00310000 C 03/20/15 310.0 5.80 7.40
ADS 150320C00320000 C 03/20/15 320.0 4.10 5.60
ADS 150320C00330000 C 03/20/15 330.0 2.85 4.20
ADS 150320C00340000 C 03/20/15 340.0 2.00 3.20
ADS 150320C00350000 C 03/20/15 350.0 1.35 2.35
ADS 150320C00360000 C 03/20/15 360.0 1.10 1.90
ADS 150320C00370000 C 03/20/15 370.0 0.65 1.45
ADS 150320C00380000 C 03/20/15 380.0 0.45 1.15
ADS 150320C00390000 C 03/20/15 390.0 0.35 0.95
ADS 150320C00400000 C 03/20/15 400.0 0.25 1.00
ADS 150320P00140000 P 03/20/15 140.0 0.20 0.65
ADS 150320P00145000 P 03/20/15 145.0 0.25 0.70
ADS 150320P00150000 P 03/20/15 150.0 0.30 0.85
ADS 150320P00155000 P 03/20/15 155.0 0.35 0.80
ADS 150320P00160000 P 03/20/15 160.0 0.45 0.90
ADS 150320P00165000 P 03/20/15 165.0 0.50 1.05
ADS 150320P00170000 P 03/20/15 170.0 0.60 1.20
ADS 150320P00175000 P 03/20/15 175.0 0.85 1.55
ADS 150320P00180000 P 03/20/15 180.0 0.95 1.80
ADS 150320P00185000 P 03/20/15 185.0 1.30 2.05
ADS 150320P00190000 P 03/20/15 190.0 1.40 2.35
ADS 150320P00195000 P 03/20/15 195.0 1.70 2.75
ADS 150320P00200000 P 03/20/15 200.0 2.20 3.10
ADS 150320P00210000 P 03/20/15 210.0 3.10 4.20
ADS 150320P00220000 P 03/20/15 220.0 4.40 5.70
ADS 150320P00230000 P 03/20/15 230.0 6.30 7.70
ADS 150320P00240000 P 03/20/15 240.0 8.80 10.20
ADS 150320P00250000 P 03/20/15 250.0 11.90 13.40
ADS 150320P00260000 P 03/20/15 260.0 15.60 17.30
ADS 150320P00270000 P 03/20/15 270.0 20.20 22.00
ADS 150320P00280000 P 03/20/15 280.0 25.70 27.60
ADS 150320P00290000 P 03/20/15 290.0 31.80 33.60
ADS 150320P00300000 P 03/20/15 300.0 38.90 41.00
ADS 150320P00310000 P 03/20/15 310.0 46.60 49.60
ADS 150320P00320000 P 03/20/15 320.0 55.00 57.40
ADS 150320P00330000 P 03/20/15 330.0 63.70 66.80
ADS 150320P00340000 P 03/20/15 340.0 72.80 75.80
ADS 150320P00350000 P 03/20/15 350.0 82.20 85.70
ADS 150320P00360000 P 03/20/15 360.0 91.70 95.40
ADS 150320P00370000 P 03/20/15 370.0 101.10 104.70
ADS 150320P00380000 P 03/20/15 380.0 111.00 114.90
ADS 150320P00390000 P 03/20/15 390.0 120.80 124.70
ADS 150320P00400000 P 03/20/15 400.0 130.70 134.30

OPRA data is delayed 15 minutes.