Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Alliance Data Systems (ADS)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 140517C00195000 C 05/17/14 195.0 44.30 47.00
ADS 140517C00200000 C 05/17/14 200.0 39.30 42.40
ADS 140517C00210000 C 05/17/14 210.0 30.20 32.30
ADS 140517C00220000 C 05/17/14 220.0 21.90 23.00
ADS 140517C00230000 C 05/17/14 230.0 13.50 14.30
ADS 140517C00240000 C 05/17/14 240.0 7.10 7.60
ADS 140517C00250000 C 05/17/14 250.0 2.85 3.30
ADS 140517C00260000 C 05/17/14 260.0 0.95 1.20
ADS 140517C00270000 C 05/17/14 270.0 0.30 0.45
ADS 140517C00280000 C 05/17/14 280.0 0.05 0.20
ADS 140517C00290000 C 05/17/14 290.0 0.00 0.10
ADS 140517C00300000 C 05/17/14 300.0 0.00 0.10
ADS 140517C00310000 C 05/17/14 310.0 0.00 0.10
ADS 140517C00320000 C 05/17/14 320.0 0.00 0.10
ADS 140517C00330000 C 05/17/14 330.0 0.00 0.10
ADS 140517C00340000 C 05/17/14 340.0 0.00 0.10
ADS 140517C00350000 C 05/17/14 350.0 0.00 0.10
ADS 140517C00360000 C 05/17/14 360.0 0.00 0.10
ADS 140517C00370000 C 05/17/14 370.0 0.00 0.10
ADS 140517C00380000 C 05/17/14 380.0 0.00 0.10
ADS 140517P00195000 P 05/17/14 195.0 0.15 0.30
ADS 140517P00200000 P 05/17/14 200.0 0.20 0.35
ADS 140517P00210000 P 05/17/14 210.0 0.45 0.65
ADS 140517P00220000 P 05/17/14 220.0 1.05 1.35
ADS 140517P00230000 P 05/17/14 230.0 2.55 3.10
ADS 140517P00240000 P 05/17/14 240.0 5.80 6.10
ADS 140517P00250000 P 05/17/14 250.0 11.40 12.00
ADS 140517P00260000 P 05/17/14 260.0 19.30 20.40
ADS 140517P00270000 P 05/17/14 270.0 28.50 30.20
ADS 140517P00280000 P 05/17/14 280.0 37.80 40.90
ADS 140517P00290000 P 05/17/14 290.0 48.00 50.90
ADS 140517P00300000 P 05/17/14 300.0 57.80 61.00
ADS 140517P00310000 P 05/17/14 310.0 66.80 71.00
ADS 140517P00320000 P 05/17/14 320.0 76.90 80.80
ADS 140517P00330000 P 05/17/14 330.0 87.20 90.90
ADS 140517P00340000 P 05/17/14 340.0 98.00 100.90
ADS 140517P00350000 P 05/17/14 350.0 107.20 111.10
ADS 140517P00360000 P 05/17/14 360.0 116.30 120.80
ADS 140517P00370000 P 05/17/14 370.0 127.10 130.90
ADS 140517P00380000 P 05/17/14 380.0 137.70 141.00
ADS 140621C00120000 C 06/21/14 120.0 119.10 122.30
ADS 140621C00125000 C 06/21/14 125.0 114.10 117.80
ADS 140621C00130000 C 06/21/14 130.0 109.00 112.60
ADS 140621C00135000 C 06/21/14 135.0 104.10 107.80
ADS 140621C00140000 C 06/21/14 140.0 99.10 102.80
ADS 140621C00145000 C 06/21/14 145.0 94.10 97.20
ADS 140621C00150000 C 06/21/14 150.0 89.20 92.30
ADS 140621C00155000 C 06/21/14 155.0 84.20 87.00
ADS 140621C00160000 C 06/21/14 160.0 79.30 82.30
ADS 140621C00165000 C 06/21/14 165.0 74.30 77.00
ADS 140621C00170000 C 06/21/14 170.0 69.50 72.10
ADS 140621C00175000 C 06/21/14 175.0 64.40 67.50
ADS 140621C00180000 C 06/21/14 180.0 59.50 62.20
ADS 140621C00185000 C 06/21/14 185.0 54.60 57.30
ADS 140621C00190000 C 06/21/14 190.0 49.80 52.60
ADS 140621C00195000 C 06/21/14 195.0 44.90 48.10
ADS 140621C00200000 C 06/21/14 200.0 41.80 42.90
ADS 140621C00210000 C 06/21/14 210.0 32.60 34.00
ADS 140621C00220000 C 06/21/14 220.0 24.00 25.30
ADS 140621C00230000 C 06/21/14 230.0 16.80 17.50
ADS 140621C00240000 C 06/21/14 240.0 11.00 11.40
ADS 140621C00250000 C 06/21/14 250.0 6.50 6.80
ADS 140621C00260000 C 06/21/14 260.0 3.40 3.80
ADS 140621C00270000 C 06/21/14 270.0 1.70 2.00
ADS 140621C00280000 C 06/21/14 280.0 0.85 1.05
ADS 140621C00290000 C 06/21/14 290.0 0.40 0.60
ADS 140621C00300000 C 06/21/14 300.0 0.25 0.35
ADS 140621C00310000 C 06/21/14 310.0 0.10 0.25
ADS 140621C00320000 C 06/21/14 320.0 0.05 0.20
ADS 140621C00330000 C 06/21/14 330.0 0.00 0.15
ADS 140621C00340000 C 06/21/14 340.0 0.10 0.15
ADS 140621C00350000 C 06/21/14 350.0 0.00 0.10
ADS 140621C00360000 C 06/21/14 360.0 0.00 0.10
ADS 140621C00370000 C 06/21/14 370.0 0.00 0.10
ADS 140621P00120000 P 06/21/14 120.0 0.00 0.10
ADS 140621P00125000 P 06/21/14 125.0 0.00 0.10
ADS 140621P00130000 P 06/21/14 130.0 0.00 0.10
ADS 140621P00135000 P 06/21/14 135.0 0.00 0.10
ADS 140621P00140000 P 06/21/14 140.0 0.00 0.15
ADS 140621P00145000 P 06/21/14 145.0 0.05 0.15
ADS 140621P00150000 P 06/21/14 150.0 0.05 0.20
ADS 140621P00155000 P 06/21/14 155.0 0.05 0.25
ADS 140621P00160000 P 06/21/14 160.0 0.10 0.25
ADS 140621P00165000 P 06/21/14 165.0 0.15 0.30
ADS 140621P00170000 P 06/21/14 170.0 0.20 0.40
ADS 140621P00175000 P 06/21/14 175.0 0.25 0.45
ADS 140621P00180000 P 06/21/14 180.0 0.35 0.50
ADS 140621P00185000 P 06/21/14 185.0 0.45 0.65
ADS 140621P00190000 P 06/21/14 190.0 0.60 0.80
ADS 140621P00195000 P 06/21/14 195.0 0.80 1.00
ADS 140621P00200000 P 06/21/14 200.0 1.10 1.30
ADS 140621P00210000 P 06/21/14 210.0 1.95 2.10
ADS 140621P00220000 P 06/21/14 220.0 3.40 3.70
ADS 140621P00230000 P 06/21/14 230.0 5.80 6.40
ADS 140621P00240000 P 06/21/14 240.0 9.60 10.00
ADS 140621P00250000 P 06/21/14 250.0 15.00 15.50
ADS 140621P00260000 P 06/21/14 260.0 22.10 23.10
ADS 140621P00270000 P 06/21/14 270.0 30.30 31.30
ADS 140621P00280000 P 06/21/14 280.0 39.20 40.30
ADS 140621P00290000 P 06/21/14 290.0 48.60 51.40
ADS 140621P00300000 P 06/21/14 300.0 58.10 61.00
ADS 140621P00310000 P 06/21/14 310.0 68.20 71.00
ADS 140621P00320000 P 06/21/14 320.0 77.80 80.90
ADS 140621P00330000 P 06/21/14 330.0 87.80 91.00
ADS 140621P00340000 P 06/21/14 340.0 97.80 101.00
ADS 140621P00350000 P 06/21/14 350.0 108.20 110.90
ADS 140621P00360000 P 06/21/14 360.0 116.80 121.00
ADS 140621P00370000 P 06/21/14 370.0 127.20 130.90
ADS 140920C00125000 C 09/20/14 125.0 114.40 117.80
ADS 140920C00130000 C 09/20/14 130.0 109.50 112.10
ADS 140920C00135000 C 09/20/14 135.0 104.40 107.60
ADS 140920C00140000 C 09/20/14 140.0 99.30 102.30
ADS 140920C00145000 C 09/20/14 145.0 94.50 97.60
ADS 140920C00150000 C 09/20/14 150.0 89.60 92.80
ADS 140920C00155000 C 09/20/14 155.0 84.70 88.10
ADS 140920C00160000 C 09/20/14 160.0 79.90 82.70
ADS 140920C00165000 C 09/20/14 165.0 75.30 77.90
ADS 140920C00170000 C 09/20/14 170.0 70.40 73.10
ADS 140920C00175000 C 09/20/14 175.0 66.50 68.90
ADS 140920C00180000 C 09/20/14 180.0 62.30 64.20
ADS 140920C00185000 C 09/20/14 185.0 57.70 59.20
ADS 140920C00190000 C 09/20/14 190.0 53.20 54.70
ADS 140920C00195000 C 09/20/14 195.0 48.80 50.10
ADS 140920C00200000 C 09/20/14 200.0 44.60 46.20
ADS 140920C00210000 C 09/20/14 210.0 36.50 38.00
ADS 140920C00220000 C 09/20/14 220.0 29.20 30.50
ADS 140920C00230000 C 09/20/14 230.0 22.80 23.90
ADS 140920C00240000 C 09/20/14 240.0 17.30 18.20
ADS 140920C00250000 C 09/20/14 250.0 12.80 13.50
ADS 140920C00260000 C 09/20/14 260.0 9.20 9.90
ADS 140920C00270000 C 09/20/14 270.0 6.40 7.10
ADS 140920C00280000 C 09/20/14 280.0 4.50 5.00
ADS 140920C00290000 C 09/20/14 290.0 3.10 3.60
ADS 140920C00300000 C 09/20/14 300.0 2.05 2.50
ADS 140920C00310000 C 09/20/14 310.0 1.40 1.70
ADS 140920C00320000 C 09/20/14 320.0 0.95 1.25
ADS 140920C00330000 C 09/20/14 330.0 0.65 0.95
ADS 140920C00340000 C 09/20/14 340.0 0.45 0.70
ADS 140920C00350000 C 09/20/14 350.0 0.35 0.55
ADS 140920C00360000 C 09/20/14 360.0 0.25 0.45
ADS 140920C00370000 C 09/20/14 370.0 0.20 0.35
ADS 140920P00125000 P 09/20/14 125.0 0.20 0.35
ADS 140920P00130000 P 09/20/14 130.0 0.25 0.45
ADS 140920P00135000 P 09/20/14 135.0 0.25 0.50
ADS 140920P00140000 P 09/20/14 140.0 0.30 0.65
ADS 140920P00145000 P 09/20/14 145.0 0.35 0.75
ADS 140920P00150000 P 09/20/14 150.0 0.50 0.75
ADS 140920P00155000 P 09/20/14 155.0 0.70 1.00
ADS 140920P00160000 P 09/20/14 160.0 0.85 1.15
ADS 140920P00165000 P 09/20/14 165.0 1.00 1.30
ADS 140920P00170000 P 09/20/14 170.0 1.35 1.70
ADS 140920P00175000 P 09/20/14 175.0 1.65 1.90
ADS 140920P00180000 P 09/20/14 180.0 1.95 2.25
ADS 140920P00185000 P 09/20/14 185.0 2.30 2.85
ADS 140920P00190000 P 09/20/14 190.0 2.90 3.30
ADS 140920P00195000 P 09/20/14 195.0 3.60 4.00
ADS 140920P00200000 P 09/20/14 200.0 4.30 4.60
ADS 140920P00210000 P 09/20/14 210.0 6.00 6.60
ADS 140920P00220000 P 09/20/14 220.0 8.80 9.40
ADS 140920P00230000 P 09/20/14 230.0 12.20 13.10
ADS 140920P00240000 P 09/20/14 240.0 16.50 17.60
ADS 140920P00250000 P 09/20/14 250.0 21.70 23.20
ADS 140920P00260000 P 09/20/14 260.0 28.20 29.60
ADS 140920P00270000 P 09/20/14 270.0 35.40 36.90
ADS 140920P00280000 P 09/20/14 280.0 43.30 44.90
ADS 140920P00290000 P 09/20/14 290.0 51.80 53.30
ADS 140920P00300000 P 09/20/14 300.0 60.70 62.20
ADS 140920P00310000 P 09/20/14 310.0 69.30 71.40
ADS 140920P00320000 P 09/20/14 320.0 79.00 80.80
ADS 140920P00330000 P 09/20/14 330.0 88.50 91.40
ADS 140920P00340000 P 09/20/14 340.0 98.60 101.50
ADS 140920P00350000 P 09/20/14 350.0 107.80 111.30
ADS 140920P00360000 P 09/20/14 360.0 118.50 121.20
ADS 140920P00370000 P 09/20/14 370.0 127.60 131.10
ADS 141220C00125000 C 12/20/14 125.0 114.70 117.60
ADS 141220C00130000 C 12/20/14 130.0 109.70 112.70
ADS 141220C00135000 C 12/20/14 135.0 104.90 107.70
ADS 141220C00140000 C 12/20/14 140.0 100.00 103.30
ADS 141220C00145000 C 12/20/14 145.0 95.30 98.00
ADS 141220C00150000 C 12/20/14 150.0 90.50 93.40
ADS 141220C00155000 C 12/20/14 155.0 85.90 88.70
ADS 141220C00160000 C 12/20/14 160.0 81.70 84.50
ADS 141220C00165000 C 12/20/14 165.0 77.60 79.30
ADS 141220C00170000 C 12/20/14 170.0 73.00 74.80
ADS 141220C00175000 C 12/20/14 175.0 68.50 70.20
ADS 141220C00180000 C 12/20/14 180.0 64.10 65.90
ADS 141220C00185000 C 12/20/14 185.0 59.70 61.30
ADS 141220C00190000 C 12/20/14 190.0 55.50 57.00
ADS 141220C00195000 C 12/20/14 195.0 51.40 53.10
ADS 141220C00200000 C 12/20/14 200.0 47.50 48.90
ADS 141220C00210000 C 12/20/14 210.0 40.00 41.60
ADS 141220C00220000 C 12/20/14 220.0 33.40 34.60
ADS 141220C00230000 C 12/20/14 230.0 27.30 28.30
ADS 141220C00240000 C 12/20/14 240.0 22.10 22.90
ADS 141220C00250000 C 12/20/14 250.0 17.60 18.40
ADS 141220C00260000 C 12/20/14 260.0 13.80 14.40
ADS 141220C00270000 C 12/20/14 270.0 10.60 11.40
ADS 141220C00280000 C 12/20/14 280.0 8.10 8.70
ADS 141220C00290000 C 12/20/14 290.0 6.10 6.70
ADS 141220C00300000 C 12/20/14 300.0 4.60 5.10
ADS 141220C00310000 C 12/20/14 310.0 3.50 3.90
ADS 141220C00320000 C 12/20/14 320.0 2.55 3.10
ADS 141220C00330000 C 12/20/14 330.0 1.90 2.40
ADS 141220C00340000 C 12/20/14 340.0 1.45 1.90
ADS 141220C00350000 C 12/20/14 350.0 1.10 1.50
ADS 141220C00360000 C 12/20/14 360.0 0.90 1.20
ADS 141220P00125000 P 12/20/14 125.0 0.50 0.85
ADS 141220P00130000 P 12/20/14 130.0 0.60 0.95
ADS 141220P00135000 P 12/20/14 135.0 0.80 1.05
ADS 141220P00140000 P 12/20/14 140.0 0.95 1.25
ADS 141220P00145000 P 12/20/14 145.0 1.15 1.45
ADS 141220P00150000 P 12/20/14 150.0 1.40 1.70
ADS 141220P00155000 P 12/20/14 155.0 1.65 1.95
ADS 141220P00160000 P 12/20/14 160.0 1.95 2.35
ADS 141220P00165000 P 12/20/14 165.0 2.35 2.80
ADS 141220P00170000 P 12/20/14 170.0 2.80 3.20
ADS 141220P00175000 P 12/20/14 175.0 3.20 3.70
ADS 141220P00180000 P 12/20/14 180.0 3.80 4.30
ADS 141220P00185000 P 12/20/14 185.0 4.50 5.00
ADS 141220P00190000 P 12/20/14 190.0 5.30 5.90
ADS 141220P00195000 P 12/20/14 195.0 6.30 6.80
ADS 141220P00200000 P 12/20/14 200.0 7.40 7.90
ADS 141220P00210000 P 12/20/14 210.0 9.80 10.40
ADS 141220P00220000 P 12/20/14 220.0 13.00 13.70
ADS 141220P00230000 P 12/20/14 230.0 16.60 17.70
ADS 141220P00240000 P 12/20/14 240.0 21.20 22.40
ADS 141220P00250000 P 12/20/14 250.0 26.50 27.80
ADS 141220P00260000 P 12/20/14 260.0 32.30 33.80
ADS 141220P00270000 P 12/20/14 270.0 39.50 40.70
ADS 141220P00280000 P 12/20/14 280.0 46.90 48.60
ADS 141220P00290000 P 12/20/14 290.0 54.90 56.60
ADS 141220P00300000 P 12/20/14 300.0 63.20 65.00
ADS 141220P00310000 P 12/20/14 310.0 72.00 73.70
ADS 141220P00320000 P 12/20/14 320.0 81.00 82.70
ADS 141220P00330000 P 12/20/14 330.0 90.50 92.00
ADS 141220P00340000 P 12/20/14 340.0 99.60 101.40
ADS 141220P00350000 P 12/20/14 350.0 109.00 111.80
ADS 141220P00360000 P 12/20/14 360.0 119.00 121.50

OPRA data is delayed 15 minutes.