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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 150220C00185000 C 02/20/15 185.0 102.60 106.10
ADS 150220C00190000 C 02/20/15 190.0 97.80 101.00
ADS 150220C00195000 C 02/20/15 195.0 92.80 96.10
ADS 150220C00200000 C 02/20/15 200.0 87.80 91.00
ADS 150220C00210000 C 02/20/15 210.0 77.80 81.00
ADS 150220C00220000 C 02/20/15 220.0 67.80 71.10
ADS 150220C00230000 C 02/20/15 230.0 57.90 61.20
ADS 150220C00240000 C 02/20/15 240.0 48.10 51.30
ADS 150220C00250000 C 02/20/15 250.0 38.30 41.70
ADS 150220C00260000 C 02/20/15 260.0 29.30 31.80
ADS 150220C00270000 C 02/20/15 270.0 20.60 23.10
ADS 150220C00280000 C 02/20/15 280.0 13.20 15.10
ADS 150220C00290000 C 02/20/15 290.0 7.20 8.50
ADS 150220C00300000 C 02/20/15 300.0 3.30 4.30
ADS 150220C00310000 C 02/20/15 310.0 1.30 2.10
ADS 150220C00320000 C 02/20/15 320.0 0.40 1.05
ADS 150220C00330000 C 02/20/15 330.0 0.05 0.50
ADS 150220C00340000 C 02/20/15 340.0 0.00 0.50
ADS 150220C00350000 C 02/20/15 350.0 0.00 0.45
ADS 150220C00360000 C 02/20/15 360.0 0.00 0.30
ADS 150220C00370000 C 02/20/15 370.0 0.00 0.20
ADS 150220C00380000 C 02/20/15 380.0 0.00 0.15
ADS 150220C00390000 C 02/20/15 390.0 0.00 0.15
ADS 150220C00400000 C 02/20/15 400.0 0.00 0.15
ADS 150220C00410000 C 02/20/15 410.0 0.00 0.15
ADS 150220P00185000 P 02/20/15 185.0 0.00 0.15
ADS 150220P00190000 P 02/20/15 190.0 0.00 0.15
ADS 150220P00195000 P 02/20/15 195.0 0.00 0.15
ADS 150220P00200000 P 02/20/15 200.0 0.00 0.15
ADS 150220P00210000 P 02/20/15 210.0 0.00 0.30
ADS 150220P00220000 P 02/20/15 220.0 0.00 0.50
ADS 150220P00230000 P 02/20/15 230.0 0.00 0.50
ADS 150220P00240000 P 02/20/15 240.0 0.10 0.70
ADS 150220P00250000 P 02/20/15 250.0 0.40 1.00
ADS 150220P00260000 P 02/20/15 260.0 0.95 1.60
ADS 150220P00270000 P 02/20/15 270.0 2.05 2.95
ADS 150220P00280000 P 02/20/15 280.0 4.10 5.20
ADS 150220P00290000 P 02/20/15 290.0 8.00 9.50
ADS 150220P00300000 P 02/20/15 300.0 14.00 15.50
ADS 150220P00310000 P 02/20/15 310.0 21.20 23.70
ADS 150220P00320000 P 02/20/15 320.0 30.50 32.60
ADS 150220P00330000 P 02/20/15 330.0 39.20 42.50
ADS 150220P00340000 P 02/20/15 340.0 49.20 52.50
ADS 150220P00350000 P 02/20/15 350.0 59.10 62.30
ADS 150220P00360000 P 02/20/15 360.0 69.00 72.40
ADS 150220P00370000 P 02/20/15 370.0 79.00 82.30
ADS 150220P00380000 P 02/20/15 380.0 89.00 92.30
ADS 150220P00390000 P 02/20/15 390.0 99.00 102.30
ADS 150220P00400000 P 02/20/15 400.0 109.00 112.30
ADS 150220P00410000 P 02/20/15 410.0 119.00 122.30
ADS 150320C00140000 C 03/20/15 140.0 146.70 151.00
ADS 150320C00145000 C 03/20/15 145.0 141.60 146.00
ADS 150320C00150000 C 03/20/15 150.0 137.80 141.10
ADS 150320C00155000 C 03/20/15 155.0 132.80 136.00
ADS 150320C00160000 C 03/20/15 160.0 127.80 131.00
ADS 150320C00165000 C 03/20/15 165.0 122.70 126.00
ADS 150320C00170000 C 03/20/15 170.0 117.80 121.00
ADS 150320C00175000 C 03/20/15 175.0 112.80 116.00
ADS 150320C00180000 C 03/20/15 180.0 107.80 111.00
ADS 150320C00185000 C 03/20/15 185.0 102.80 106.20
ADS 150320C00190000 C 03/20/15 190.0 97.80 101.10
ADS 150320C00195000 C 03/20/15 195.0 92.90 96.00
ADS 150320C00200000 C 03/20/15 200.0 87.90 91.20
ADS 150320C00210000 C 03/20/15 210.0 78.10 81.30
ADS 150320C00220000 C 03/20/15 220.0 68.30 71.40
ADS 150320C00230000 C 03/20/15 230.0 58.40 61.70
ADS 150320C00240000 C 03/20/15 240.0 48.80 52.20
ADS 150320C00250000 C 03/20/15 250.0 39.80 42.80
ADS 150320C00260000 C 03/20/15 260.0 30.70 33.60
ADS 150320C00270000 C 03/20/15 270.0 23.10 25.30
ADS 150320C00280000 C 03/20/15 280.0 15.90 18.00
ADS 150320C00290000 C 03/20/15 290.0 10.00 11.20
ADS 150320C00300000 C 03/20/15 300.0 5.70 7.50
ADS 150320C00310000 C 03/20/15 310.0 3.00 4.10
ADS 150320C00320000 C 03/20/15 320.0 1.50 2.35
ADS 150320C00330000 C 03/20/15 330.0 0.65 1.10
ADS 150320C00340000 C 03/20/15 340.0 0.20 0.85
ADS 150320C00350000 C 03/20/15 350.0 0.00 0.50
ADS 150320C00360000 C 03/20/15 360.0 0.05 0.50
ADS 150320C00370000 C 03/20/15 370.0 0.00 0.40
ADS 150320C00380000 C 03/20/15 380.0 0.00 0.35
ADS 150320C00390000 C 03/20/15 390.0 0.00 0.30
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.25
ADS 150320P00140000 P 03/20/15 140.0 0.00 0.15
ADS 150320P00145000 P 03/20/15 145.0 0.00 0.15
ADS 150320P00150000 P 03/20/15 150.0 0.00 0.15
ADS 150320P00155000 P 03/20/15 155.0 0.00 0.15
ADS 150320P00160000 P 03/20/15 160.0 0.00 0.15
ADS 150320P00165000 P 03/20/15 165.0 0.00 0.15
ADS 150320P00170000 P 03/20/15 170.0 0.00 0.20
ADS 150320P00175000 P 03/20/15 175.0 0.05 0.30
ADS 150320P00180000 P 03/20/15 180.0 0.00 0.30
ADS 150320P00185000 P 03/20/15 185.0 0.00 0.40
ADS 150320P00190000 P 03/20/15 190.0 0.00 0.55
ADS 150320P00195000 P 03/20/15 195.0 0.00 0.50
ADS 150320P00200000 P 03/20/15 200.0 0.00 0.85
ADS 150320P00210000 P 03/20/15 210.0 0.10 0.55
ADS 150320P00220000 P 03/20/15 220.0 0.25 0.70
ADS 150320P00230000 P 03/20/15 230.0 0.50 1.00
ADS 150320P00240000 P 03/20/15 240.0 0.85 1.55
ADS 150320P00250000 P 03/20/15 250.0 1.35 2.05
ADS 150320P00260000 P 03/20/15 260.0 2.55 3.20
ADS 150320P00270000 P 03/20/15 270.0 4.20 5.00
ADS 150320P00280000 P 03/20/15 280.0 6.60 8.00
ADS 150320P00290000 P 03/20/15 290.0 10.70 12.30
ADS 150320P00300000 P 03/20/15 300.0 16.50 18.30
ADS 150320P00310000 P 03/20/15 310.0 22.60 25.60
ADS 150320P00320000 P 03/20/15 320.0 31.10 34.10
ADS 150320P00330000 P 03/20/15 330.0 40.40 43.10
ADS 150320P00340000 P 03/20/15 340.0 49.40 52.70
ADS 150320P00350000 P 03/20/15 350.0 59.20 62.60
ADS 150320P00360000 P 03/20/15 360.0 69.10 72.40
ADS 150320P00370000 P 03/20/15 370.0 79.10 82.30
ADS 150320P00380000 P 03/20/15 380.0 89.10 92.30
ADS 150320P00390000 P 03/20/15 390.0 99.00 102.30
ADS 150320P00400000 P 03/20/15 400.0 109.00 112.30
ADS 150619C00140000 C 06/19/15 140.0 147.70 150.90
ADS 150619C00145000 C 06/19/15 145.0 142.70 146.10
ADS 150619C00150000 C 06/19/15 150.0 137.90 141.10
ADS 150619C00155000 C 06/19/15 155.0 133.00 136.20
ADS 150619C00160000 C 06/19/15 160.0 127.80 131.20
ADS 150619C00165000 C 06/19/15 165.0 122.70 126.30
ADS 150619C00170000 C 06/19/15 170.0 117.40 121.20
ADS 150619C00175000 C 06/19/15 175.0 112.80 116.60
ADS 150619C00180000 C 06/19/15 180.0 107.90 111.60
ADS 150619C00185000 C 06/19/15 185.0 103.10 106.70
ADS 150619C00190000 C 06/19/15 190.0 98.40 101.70
ADS 150619C00195000 C 06/19/15 195.0 93.50 97.00
ADS 150619C00200000 C 06/19/15 200.0 88.50 92.10
ADS 150619C00210000 C 06/19/15 210.0 79.70 82.60
ADS 150619C00220000 C 06/19/15 220.0 70.30 73.30
ADS 150619C00230000 C 06/19/15 230.0 61.10 64.10
ADS 150619C00240000 C 06/19/15 240.0 52.10 55.30
ADS 150619C00250000 C 06/19/15 250.0 43.70 46.80
ADS 150619C00260000 C 06/19/15 260.0 35.60 38.50
ADS 150619C00270000 C 06/19/15 270.0 28.20 31.30
ADS 150619C00280000 C 06/19/15 280.0 22.20 25.00
ADS 150619C00290000 C 06/19/15 290.0 16.80 19.50
ADS 150619C00300000 C 06/19/15 300.0 12.30 14.80
ADS 150619C00310000 C 06/19/15 310.0 8.60 11.00
ADS 150619C00320000 C 06/19/15 320.0 5.30 8.50
ADS 150619C00330000 C 06/19/15 330.0 4.10 5.30
ADS 150619C00340000 C 06/19/15 340.0 2.65 3.80
ADS 150619C00350000 C 06/19/15 350.0 0.75 3.40
ADS 150619C00360000 C 06/19/15 360.0 0.40 2.60
ADS 150619C00370000 C 06/19/15 370.0 0.65 1.25
ADS 150619C00380000 C 06/19/15 380.0 0.00 1.45
ADS 150619C00390000 C 06/19/15 390.0 0.00 1.15
ADS 150619P00140000 P 06/19/15 140.0 0.00 0.50
ADS 150619P00145000 P 06/19/15 145.0 0.00 0.65
ADS 150619P00150000 P 06/19/15 150.0 0.00 0.70
ADS 150619P00155000 P 06/19/15 155.0 0.00 0.75
ADS 150619P00160000 P 06/19/15 160.0 0.10 0.85
ADS 150619P00165000 P 06/19/15 165.0 0.20 0.80
ADS 150619P00170000 P 06/19/15 170.0 0.25 0.90
ADS 150619P00175000 P 06/19/15 175.0 0.35 1.10
ADS 150619P00180000 P 06/19/15 180.0 0.00 1.80
ADS 150619P00185000 P 06/19/15 185.0 0.00 1.95
ADS 150619P00190000 P 06/19/15 190.0 0.00 2.15
ADS 150619P00195000 P 06/19/15 195.0 0.00 2.35
ADS 150619P00200000 P 06/19/15 200.0 0.10 1.40
ADS 150619P00210000 P 06/19/15 210.0 1.35 2.30
ADS 150619P00220000 P 06/19/15 220.0 1.85 2.90
ADS 150619P00230000 P 06/19/15 230.0 2.50 3.80
ADS 150619P00240000 P 06/19/15 240.0 2.70 5.80
ADS 150619P00250000 P 06/19/15 250.0 4.80 6.30
ADS 150619P00260000 P 06/19/15 260.0 6.60 8.30
ADS 150619P00270000 P 06/19/15 270.0 9.10 11.00
ADS 150619P00280000 P 06/19/15 280.0 12.30 14.50
ADS 150619P00290000 P 06/19/15 290.0 16.70 19.20
ADS 150619P00300000 P 06/19/15 300.0 22.10 24.60
ADS 150619P00310000 P 06/19/15 310.0 28.40 31.20
ADS 150619P00320000 P 06/19/15 320.0 35.20 38.60
ADS 150619P00330000 P 06/19/15 330.0 43.40 46.50
ADS 150619P00340000 P 06/19/15 340.0 51.70 55.00
ADS 150619P00350000 P 06/19/15 350.0 60.90 64.00
ADS 150619P00360000 P 06/19/15 360.0 70.50 73.30
ADS 150619P00370000 P 06/19/15 370.0 79.70 83.50
ADS 150619P00380000 P 06/19/15 380.0 89.60 92.60
ADS 150619P00390000 P 06/19/15 390.0 99.40 102.50
ADS 150918C00180000 C 09/18/15 180.0 109.10 112.50
ADS 150918C00185000 C 09/18/15 185.0 104.30 107.80
ADS 150918C00190000 C 09/18/15 190.0 100.00 103.10
ADS 150918C00195000 C 09/18/15 195.0 95.00 98.20
ADS 150918C00200000 C 09/18/15 200.0 90.60 93.50
ADS 150918C00210000 C 09/18/15 210.0 81.40 84.20
ADS 150918C00220000 C 09/18/15 220.0 72.30 75.40
ADS 150918C00230000 C 09/18/15 230.0 63.50 66.60
ADS 150918C00240000 C 09/18/15 240.0 55.20 57.90
ADS 150918C00250000 C 09/18/15 250.0 47.50 50.10
ADS 150918C00260000 C 09/18/15 260.0 40.00 42.80
ADS 150918C00270000 C 09/18/15 270.0 33.00 36.10
ADS 150918C00280000 C 09/18/15 280.0 26.90 30.00
ADS 150918C00290000 C 09/18/15 290.0 21.70 24.70
ADS 150918C00300000 C 09/18/15 300.0 17.10 20.10
ADS 150918C00310000 C 09/18/15 310.0 13.40 16.20
ADS 150918C00320000 C 09/18/15 320.0 10.00 12.80
ADS 150918C00330000 C 09/18/15 330.0 7.30 10.30
ADS 150918C00340000 C 09/18/15 340.0 5.20 8.10
ADS 150918C00350000 C 09/18/15 350.0 3.50 5.90
ADS 150918C00360000 C 09/18/15 360.0 2.50 4.40
ADS 150918C00370000 C 09/18/15 370.0 1.55 4.10
ADS 150918C00380000 C 09/18/15 380.0 0.90 3.40
ADS 150918C00390000 C 09/18/15 390.0 0.40 2.65
ADS 150918C00400000 C 09/18/15 400.0 0.05 2.10
ADS 150918P00180000 P 09/18/15 180.0 0.75 3.00
ADS 150918P00185000 P 09/18/15 185.0 0.95 3.20
ADS 150918P00190000 P 09/18/15 190.0 1.20 3.50
ADS 150918P00195000 P 09/18/15 195.0 1.50 3.80
ADS 150918P00200000 P 09/18/15 200.0 1.85 4.10
ADS 150918P00210000 P 09/18/15 210.0 2.60 4.90
ADS 150918P00220000 P 09/18/15 220.0 3.60 6.00
ADS 150918P00230000 P 09/18/15 230.0 4.70 6.90
ADS 150918P00240000 P 09/18/15 240.0 6.40 8.90
ADS 150918P00250000 P 09/18/15 250.0 8.20 10.80
ADS 150918P00260000 P 09/18/15 260.0 10.80 13.40
ADS 150918P00270000 P 09/18/15 270.0 13.50 16.10
ADS 150918P00280000 P 09/18/15 280.0 17.00 19.90
ADS 150918P00290000 P 09/18/15 290.0 21.70 24.40
ADS 150918P00300000 P 09/18/15 300.0 27.00 29.80
ADS 150918P00310000 P 09/18/15 310.0 33.10 35.80
ADS 150918P00320000 P 09/18/15 320.0 39.90 42.50
ADS 150918P00330000 P 09/18/15 330.0 47.00 50.00
ADS 150918P00340000 P 09/18/15 340.0 54.60 58.10
ADS 150918P00350000 P 09/18/15 350.0 63.10 66.40
ADS 150918P00360000 P 09/18/15 360.0 71.80 75.20
ADS 150918P00370000 P 09/18/15 370.0 80.90 84.30
ADS 150918P00380000 P 09/18/15 380.0 90.70 93.60
ADS 150918P00390000 P 09/18/15 390.0 100.40 103.20
ADS 150918P00400000 P 09/18/15 400.0 109.90 113.40

OPRA data is delayed 15 minutes.