Alliance Data Systems (ADS)
| As of May 21 2013 4:58PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ADS 130622C00075000 |
C |
06/22/13 |
75.0 |
104.50 |
107.80 |
| ADS 130622C00080000 |
C |
06/22/13 |
80.0 |
99.50 |
103.00 |
| ADS 130622C00085000 |
C |
06/22/13 |
85.0 |
94.60 |
98.30 |
| ADS 130622C00090000 |
C |
06/22/13 |
90.0 |
89.80 |
92.80 |
| ADS 130622C00095000 |
C |
06/22/13 |
95.0 |
84.60 |
87.90 |
| ADS 130622C00100000 |
C |
06/22/13 |
100.0 |
79.60 |
82.90 |
| ADS 130622C00105000 |
C |
06/22/13 |
105.0 |
74.70 |
77.80 |
| ADS 130622C00110000 |
C |
06/22/13 |
110.0 |
69.70 |
72.60 |
| ADS 130622C00115000 |
C |
06/22/13 |
115.0 |
64.80 |
67.50 |
| ADS 130622C00120000 |
C |
06/22/13 |
120.0 |
59.70 |
63.10 |
| ADS 130622C00125000 |
C |
06/22/13 |
125.0 |
54.60 |
58.20 |
| ADS 130622C00130000 |
C |
06/22/13 |
130.0 |
49.90 |
52.60 |
| ADS 130622C00135000 |
C |
06/22/13 |
135.0 |
44.80 |
47.70 |
| ADS 130622C00140000 |
C |
06/22/13 |
140.0 |
39.90 |
42.60 |
| ADS 130622C00145000 |
C |
06/22/13 |
145.0 |
35.20 |
37.40 |
| ADS 130622C00150000 |
C |
06/22/13 |
150.0 |
29.80 |
33.00 |
| ADS 130622C00155000 |
C |
06/22/13 |
155.0 |
25.40 |
27.40 |
| ADS 130622C00160000 |
C |
06/22/13 |
160.0 |
20.80 |
22.30 |
| ADS 130622C00165000 |
C |
06/22/13 |
165.0 |
16.10 |
17.50 |
| ADS 130622C00170000 |
C |
06/22/13 |
170.0 |
11.40 |
12.60 |
| ADS 130622C00175000 |
C |
06/22/13 |
175.0 |
7.20 |
7.70 |
| ADS 130622C00180000 |
C |
06/22/13 |
180.0 |
3.80 |
4.10 |
| ADS 130622C00185000 |
C |
06/22/13 |
185.0 |
1.55 |
1.80 |
| ADS 130622C00190000 |
C |
06/22/13 |
190.0 |
0.45 |
0.70 |
| ADS 130622C00195000 |
C |
06/22/13 |
195.0 |
0.05 |
0.25 |
| ADS 130622P00075000 |
P |
06/22/13 |
75.0 |
0.00 |
0.15 |
| ADS 130622P00080000 |
P |
06/22/13 |
80.0 |
0.00 |
0.05 |
| ADS 130622P00085000 |
P |
06/22/13 |
85.0 |
0.00 |
0.05 |
| ADS 130622P00090000 |
P |
06/22/13 |
90.0 |
0.00 |
0.15 |
| ADS 130622P00095000 |
P |
06/22/13 |
95.0 |
0.00 |
0.10 |
| ADS 130622P00100000 |
P |
06/22/13 |
100.0 |
0.00 |
0.10 |
| ADS 130622P00105000 |
P |
06/22/13 |
105.0 |
0.00 |
0.15 |
| ADS 130622P00110000 |
P |
06/22/13 |
110.0 |
0.00 |
0.05 |
| ADS 130622P00115000 |
P |
06/22/13 |
115.0 |
0.00 |
0.05 |
| ADS 130622P00120000 |
P |
06/22/13 |
120.0 |
0.00 |
0.10 |
| ADS 130622P00125000 |
P |
06/22/13 |
125.0 |
0.00 |
0.10 |
| ADS 130622P00130000 |
P |
06/22/13 |
130.0 |
0.00 |
0.10 |
| ADS 130622P00135000 |
P |
06/22/13 |
135.0 |
0.00 |
0.15 |
| ADS 130622P00140000 |
P |
06/22/13 |
140.0 |
0.00 |
0.10 |
| ADS 130622P00145000 |
P |
06/22/13 |
145.0 |
0.00 |
0.15 |
| ADS 130622P00150000 |
P |
06/22/13 |
150.0 |
0.00 |
0.25 |
| ADS 130622P00155000 |
P |
06/22/13 |
155.0 |
0.05 |
0.25 |
| ADS 130622P00160000 |
P |
06/22/13 |
160.0 |
0.10 |
0.30 |
| ADS 130622P00165000 |
P |
06/22/13 |
165.0 |
0.25 |
0.45 |
| ADS 130622P00170000 |
P |
06/22/13 |
170.0 |
0.55 |
0.80 |
| ADS 130622P00175000 |
P |
06/22/13 |
175.0 |
1.30 |
1.60 |
| ADS 130622P00180000 |
P |
06/22/13 |
180.0 |
2.95 |
3.20 |
| ADS 130622P00185000 |
P |
06/22/13 |
185.0 |
4.90 |
6.00 |
| ADS 130622P00190000 |
P |
06/22/13 |
190.0 |
8.40 |
9.90 |
| ADS 130622P00195000 |
P |
06/22/13 |
195.0 |
13.10 |
14.50 |
| ADS 130720C00145000 |
C |
07/20/13 |
145.0 |
35.20 |
37.70 |
| ADS 130720C00150000 |
C |
07/20/13 |
150.0 |
30.00 |
32.90 |
| ADS 130720C00155000 |
C |
07/20/13 |
155.0 |
25.90 |
27.70 |
| ADS 130720C00160000 |
C |
07/20/13 |
160.0 |
21.20 |
22.90 |
| ADS 130720C00165000 |
C |
07/20/13 |
165.0 |
16.90 |
18.20 |
| ADS 130720C00170000 |
C |
07/20/13 |
170.0 |
12.80 |
13.90 |
| ADS 130720C00175000 |
C |
07/20/13 |
175.0 |
9.00 |
9.50 |
| ADS 130720C00180000 |
C |
07/20/13 |
180.0 |
5.80 |
6.20 |
| ADS 130720C00185000 |
C |
07/20/13 |
185.0 |
3.40 |
3.70 |
| ADS 130720C00190000 |
C |
07/20/13 |
190.0 |
1.75 |
2.05 |
| ADS 130720C00195000 |
C |
07/20/13 |
195.0 |
0.80 |
1.10 |
| ADS 130720C00200000 |
C |
07/20/13 |
200.0 |
0.30 |
0.50 |
| ADS 130720C00210000 |
C |
07/20/13 |
210.0 |
0.00 |
0.15 |
| ADS 130720C00220000 |
C |
07/20/13 |
220.0 |
0.00 |
0.10 |
| ADS 130720C00230000 |
C |
07/20/13 |
230.0 |
0.00 |
0.10 |
| ADS 130720P00145000 |
P |
07/20/13 |
145.0 |
0.10 |
0.30 |
| ADS 130720P00150000 |
P |
07/20/13 |
150.0 |
0.20 |
0.45 |
| ADS 130720P00155000 |
P |
07/20/13 |
155.0 |
0.35 |
0.60 |
| ADS 130720P00160000 |
P |
07/20/13 |
160.0 |
0.60 |
0.85 |
| ADS 130720P00165000 |
P |
07/20/13 |
165.0 |
1.10 |
1.35 |
| ADS 130720P00170000 |
P |
07/20/13 |
170.0 |
1.75 |
2.10 |
| ADS 130720P00175000 |
P |
07/20/13 |
175.0 |
3.00 |
3.30 |
| ADS 130720P00180000 |
P |
07/20/13 |
180.0 |
4.80 |
5.20 |
| ADS 130720P00185000 |
P |
07/20/13 |
185.0 |
7.30 |
7.80 |
| ADS 130720P00190000 |
P |
07/20/13 |
190.0 |
9.60 |
11.10 |
| ADS 130720P00195000 |
P |
07/20/13 |
195.0 |
13.70 |
15.20 |
| ADS 130720P00200000 |
P |
07/20/13 |
200.0 |
18.20 |
19.90 |
| ADS 130720P00210000 |
P |
07/20/13 |
210.0 |
27.30 |
29.90 |
| ADS 130720P00220000 |
P |
07/20/13 |
220.0 |
37.20 |
40.10 |
| ADS 130720P00230000 |
P |
07/20/13 |
230.0 |
46.70 |
50.10 |
| ADS 130921C00080000 |
C |
09/21/13 |
80.0 |
99.40 |
103.20 |
| ADS 130921C00085000 |
C |
09/21/13 |
85.0 |
94.30 |
98.30 |
| ADS 130921C00090000 |
C |
09/21/13 |
90.0 |
89.40 |
93.20 |
| ADS 130921C00095000 |
C |
09/21/13 |
95.0 |
84.40 |
88.20 |
| ADS 130921C00100000 |
C |
09/21/13 |
100.0 |
79.40 |
83.20 |
| ADS 130921C00105000 |
C |
09/21/13 |
105.0 |
74.40 |
78.30 |
| ADS 130921C00110000 |
C |
09/21/13 |
110.0 |
69.50 |
72.80 |
| ADS 130921C00115000 |
C |
09/21/13 |
115.0 |
64.50 |
68.30 |
| ADS 130921C00120000 |
C |
09/21/13 |
120.0 |
59.50 |
63.40 |
| ADS 130921C00125000 |
C |
09/21/13 |
125.0 |
54.50 |
58.50 |
| ADS 130921C00130000 |
C |
09/21/13 |
130.0 |
50.00 |
53.50 |
| ADS 130921C00135000 |
C |
09/21/13 |
135.0 |
45.40 |
48.60 |
| ADS 130921C00140000 |
C |
09/21/13 |
140.0 |
40.00 |
43.60 |
| ADS 130921C00145000 |
C |
09/21/13 |
145.0 |
35.40 |
38.40 |
| ADS 130921C00150000 |
C |
09/21/13 |
150.0 |
30.90 |
33.70 |
| ADS 130921C00155000 |
C |
09/21/13 |
155.0 |
27.20 |
29.00 |
| ADS 130921C00160000 |
C |
09/21/13 |
160.0 |
22.50 |
24.40 |
| ADS 130921C00165000 |
C |
09/21/13 |
165.0 |
18.30 |
20.20 |
| ADS 130921C00170000 |
C |
09/21/13 |
170.0 |
14.40 |
16.30 |
| ADS 130921C00175000 |
C |
09/21/13 |
175.0 |
11.10 |
11.90 |
| ADS 130921C00180000 |
C |
09/21/13 |
180.0 |
8.10 |
8.60 |
| ADS 130921C00185000 |
C |
09/21/13 |
185.0 |
5.60 |
6.10 |
| ADS 130921C00190000 |
C |
09/21/13 |
190.0 |
3.70 |
4.20 |
| ADS 130921C00195000 |
C |
09/21/13 |
195.0 |
2.25 |
2.60 |
| ADS 130921C00200000 |
C |
09/21/13 |
200.0 |
1.25 |
1.75 |
| ADS 130921C00210000 |
C |
09/21/13 |
210.0 |
0.20 |
0.85 |
| ADS 130921C00220000 |
C |
09/21/13 |
220.0 |
0.00 |
0.30 |
| ADS 130921P00080000 |
P |
09/21/13 |
80.0 |
0.00 |
0.20 |
| ADS 130921P00085000 |
P |
09/21/13 |
85.0 |
0.00 |
0.20 |
| ADS 130921P00090000 |
P |
09/21/13 |
90.0 |
0.00 |
0.20 |
| ADS 130921P00095000 |
P |
09/21/13 |
95.0 |
0.00 |
0.20 |
| ADS 130921P00100000 |
P |
09/21/13 |
100.0 |
0.00 |
0.20 |
| ADS 130921P00105000 |
P |
09/21/13 |
105.0 |
0.00 |
0.20 |
| ADS 130921P00110000 |
P |
09/21/13 |
110.0 |
0.00 |
1.25 |
| ADS 130921P00115000 |
P |
09/21/13 |
115.0 |
0.00 |
1.40 |
| ADS 130921P00120000 |
P |
09/21/13 |
120.0 |
0.00 |
1.70 |
| ADS 130921P00125000 |
P |
09/21/13 |
125.0 |
0.00 |
0.45 |
| ADS 130921P00130000 |
P |
09/21/13 |
130.0 |
0.00 |
0.55 |
| ADS 130921P00135000 |
P |
09/21/13 |
135.0 |
0.00 |
0.70 |
| ADS 130921P00140000 |
P |
09/21/13 |
140.0 |
0.05 |
0.90 |
| ADS 130921P00145000 |
P |
09/21/13 |
145.0 |
0.20 |
0.85 |
| ADS 130921P00150000 |
P |
09/21/13 |
150.0 |
0.75 |
1.15 |
| ADS 130921P00155000 |
P |
09/21/13 |
155.0 |
1.10 |
1.55 |
| ADS 130921P00160000 |
P |
09/21/13 |
160.0 |
1.65 |
2.10 |
| ADS 130921P00165000 |
P |
09/21/13 |
165.0 |
2.00 |
3.30 |
| ADS 130921P00170000 |
P |
09/21/13 |
170.0 |
3.50 |
4.00 |
| ADS 130921P00175000 |
P |
09/21/13 |
175.0 |
5.00 |
5.50 |
| ADS 130921P00180000 |
P |
09/21/13 |
180.0 |
7.00 |
7.40 |
| ADS 130921P00185000 |
P |
09/21/13 |
185.0 |
9.40 |
10.10 |
| ADS 130921P00190000 |
P |
09/21/13 |
190.0 |
12.20 |
13.20 |
| ADS 130921P00195000 |
P |
09/21/13 |
195.0 |
15.00 |
16.70 |
| ADS 130921P00200000 |
P |
09/21/13 |
200.0 |
19.00 |
20.80 |
| ADS 130921P00210000 |
P |
09/21/13 |
210.0 |
27.90 |
30.70 |
| ADS 130921P00220000 |
P |
09/21/13 |
220.0 |
36.80 |
40.80 |
| ADS 131221C00085000 |
C |
12/21/13 |
85.0 |
94.50 |
98.30 |
| ADS 131221C00090000 |
C |
12/21/13 |
90.0 |
89.30 |
93.30 |
| ADS 131221C00095000 |
C |
12/21/13 |
95.0 |
84.60 |
88.30 |
| ADS 131221C00100000 |
C |
12/21/13 |
100.0 |
79.60 |
83.40 |
| ADS 131221C00105000 |
C |
12/21/13 |
105.0 |
74.70 |
78.40 |
| ADS 131221C00110000 |
C |
12/21/13 |
110.0 |
69.70 |
73.60 |
| ADS 131221C00115000 |
C |
12/21/13 |
115.0 |
64.80 |
68.60 |
| ADS 131221C00120000 |
C |
12/21/13 |
120.0 |
59.90 |
63.80 |
| ADS 131221C00125000 |
C |
12/21/13 |
125.0 |
55.10 |
59.00 |
| ADS 131221C00130000 |
C |
12/21/13 |
130.0 |
50.00 |
54.10 |
| ADS 131221C00135000 |
C |
12/21/13 |
135.0 |
45.80 |
49.40 |
| ADS 131221C00140000 |
C |
12/21/13 |
140.0 |
41.20 |
44.70 |
| ADS 131221C00145000 |
C |
12/21/13 |
145.0 |
36.30 |
40.20 |
| ADS 131221C00150000 |
C |
12/21/13 |
150.0 |
32.90 |
35.70 |
| ADS 131221C00155000 |
C |
12/21/13 |
155.0 |
28.60 |
31.50 |
| ADS 131221C00160000 |
C |
12/21/13 |
160.0 |
24.40 |
27.40 |
| ADS 131221C00165000 |
C |
12/21/13 |
165.0 |
20.50 |
22.60 |
| ADS 131221C00170000 |
C |
12/21/13 |
170.0 |
17.40 |
18.90 |
| ADS 131221C00175000 |
C |
12/21/13 |
175.0 |
14.20 |
15.40 |
| ADS 131221C00180000 |
C |
12/21/13 |
180.0 |
11.30 |
12.30 |
| ADS 131221C00185000 |
C |
12/21/13 |
185.0 |
8.80 |
9.70 |
| ADS 131221C00190000 |
C |
12/21/13 |
190.0 |
6.60 |
7.50 |
| ADS 131221C00195000 |
C |
12/21/13 |
195.0 |
4.40 |
6.00 |
| ADS 131221C00200000 |
C |
12/21/13 |
200.0 |
3.30 |
4.10 |
| ADS 131221C00210000 |
C |
12/21/13 |
210.0 |
1.25 |
2.10 |
| ADS 131221C00220000 |
C |
12/21/13 |
220.0 |
0.30 |
1.30 |
| ADS 131221P00085000 |
P |
12/21/13 |
85.0 |
0.00 |
1.55 |
| ADS 131221P00090000 |
P |
12/21/13 |
90.0 |
0.00 |
1.50 |
| ADS 131221P00095000 |
P |
12/21/13 |
95.0 |
0.00 |
1.65 |
| ADS 131221P00100000 |
P |
12/21/13 |
100.0 |
0.00 |
1.75 |
| ADS 131221P00105000 |
P |
12/21/13 |
105.0 |
0.00 |
1.85 |
| ADS 131221P00110000 |
P |
12/21/13 |
110.0 |
0.00 |
0.60 |
| ADS 131221P00115000 |
P |
12/21/13 |
115.0 |
0.05 |
0.55 |
| ADS 131221P00120000 |
P |
12/21/13 |
120.0 |
0.10 |
0.90 |
| ADS 131221P00125000 |
P |
12/21/13 |
125.0 |
0.20 |
1.10 |
| ADS 131221P00130000 |
P |
12/21/13 |
130.0 |
0.30 |
1.35 |
| ADS 131221P00135000 |
P |
12/21/13 |
135.0 |
0.50 |
1.65 |
| ADS 131221P00140000 |
P |
12/21/13 |
140.0 |
0.75 |
2.00 |
| ADS 131221P00145000 |
P |
12/21/13 |
145.0 |
1.10 |
2.55 |
| ADS 131221P00150000 |
P |
12/21/13 |
150.0 |
1.90 |
2.65 |
| ADS 131221P00155000 |
P |
12/21/13 |
155.0 |
2.25 |
3.80 |
| ADS 131221P00160000 |
P |
12/21/13 |
160.0 |
3.10 |
4.70 |
| ADS 131221P00165000 |
P |
12/21/13 |
165.0 |
4.20 |
5.90 |
| ADS 131221P00170000 |
P |
12/21/13 |
170.0 |
5.60 |
7.30 |
| ADS 131221P00175000 |
P |
12/21/13 |
175.0 |
8.00 |
8.80 |
| ADS 131221P00180000 |
P |
12/21/13 |
180.0 |
9.50 |
11.00 |
| ADS 131221P00185000 |
P |
12/21/13 |
185.0 |
12.20 |
13.10 |
| ADS 131221P00190000 |
P |
12/21/13 |
190.0 |
14.80 |
16.00 |
| ADS 131221P00195000 |
P |
12/21/13 |
195.0 |
17.10 |
19.60 |
| ADS 131221P00200000 |
P |
12/21/13 |
200.0 |
20.70 |
23.00 |
| ADS 131221P00210000 |
P |
12/21/13 |
210.0 |
28.70 |
31.10 |
| ADS 131221P00220000 |
P |
12/21/13 |
220.0 |
38.10 |
41.40 |
|
