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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 140419C00195000 C 04/19/14 195.0 48.90 50.90
ADS 140419C00200000 C 04/19/14 200.0 43.10 47.40
ADS 140419C00210000 C 04/19/14 210.0 33.40 37.40
ADS 140419C00220000 C 04/19/14 220.0 23.60 27.00
ADS 140419C00230000 C 04/19/14 230.0 14.40 17.30
ADS 140419C00240000 C 04/19/14 240.0 4.40 7.30
ADS 140419C00250000 C 04/19/14 250.0 0.00 1.50
ADS 140419C00260000 C 04/19/14 260.0 0.00 0.10
ADS 140419C00270000 C 04/19/14 270.0 0.00 0.05
ADS 140419C00280000 C 04/19/14 280.0 0.00 0.05
ADS 140419C00290000 C 04/19/14 290.0 0.00 0.05
ADS 140419C00300000 C 04/19/14 300.0 0.00 0.15
ADS 140419C00310000 C 04/19/14 310.0 0.00 0.10
ADS 140419C00320000 C 04/19/14 320.0 0.00 0.10
ADS 140419C00330000 C 04/19/14 330.0 0.00 0.10
ADS 140419C00340000 C 04/19/14 340.0 0.00 0.10
ADS 140419C00350000 C 04/19/14 350.0 0.00 0.10
ADS 140419C00360000 C 04/19/14 360.0 0.00 0.10
ADS 140419C00370000 C 04/19/14 370.0 0.00 0.10
ADS 140419P00195000 P 04/19/14 195.0 0.00 0.10
ADS 140419P00200000 P 04/19/14 200.0 0.00 0.10
ADS 140419P00210000 P 04/19/14 210.0 0.00 0.10
ADS 140419P00220000 P 04/19/14 220.0 0.00 0.10
ADS 140419P00230000 P 04/19/14 230.0 0.00 0.10
ADS 140419P00240000 P 04/19/14 240.0 0.00 0.15
ADS 140419P00250000 P 04/19/14 250.0 3.90 5.60
ADS 140419P00260000 P 04/19/14 260.0 13.90 15.40
ADS 140419P00270000 P 04/19/14 270.0 24.00 25.60
ADS 140419P00280000 P 04/19/14 280.0 33.00 35.80
ADS 140419P00290000 P 04/19/14 290.0 42.60 45.80
ADS 140419P00300000 P 04/19/14 300.0 53.30 56.30
ADS 140419P00310000 P 04/19/14 310.0 63.30 66.20
ADS 140419P00320000 P 04/19/14 320.0 73.70 76.60
ADS 140419P00330000 P 04/19/14 330.0 82.80 86.80
ADS 140419P00340000 P 04/19/14 340.0 92.80 96.70
ADS 140419P00350000 P 04/19/14 350.0 102.60 106.40
ADS 140419P00360000 P 04/19/14 360.0 112.60 116.40
ADS 140419P00370000 P 04/19/14 370.0 122.80 125.80
ADS 140517C00195000 C 05/17/14 195.0 49.40 52.50
ADS 140517C00200000 C 05/17/14 200.0 44.30 47.60
ADS 140517C00210000 C 05/17/14 210.0 34.80 37.90
ADS 140517C00220000 C 05/17/14 220.0 25.90 27.40
ADS 140517C00230000 C 05/17/14 230.0 17.30 18.90
ADS 140517C00240000 C 05/17/14 240.0 10.30 10.80
ADS 140517C00250000 C 05/17/14 250.0 5.40 5.60
ADS 140517C00260000 C 05/17/14 260.0 2.35 2.65
ADS 140517C00270000 C 05/17/14 270.0 0.85 1.10
ADS 140517C00280000 C 05/17/14 280.0 0.25 0.45
ADS 140517C00290000 C 05/17/14 290.0 0.10 0.25
ADS 140517C00300000 C 05/17/14 300.0 0.00 0.15
ADS 140517C00310000 C 05/17/14 310.0 0.00 0.15
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 0.15
ADS 140517C00350000 C 05/17/14 350.0 0.00 0.15
ADS 140517C00360000 C 05/17/14 360.0 0.00 0.45
ADS 140517C00370000 C 05/17/14 370.0 0.00 0.10
ADS 140517C00380000 C 05/17/14 380.0 0.00 0.45
ADS 140517P00195000 P 05/17/14 195.0 0.15 0.55
ADS 140517P00200000 P 05/17/14 200.0 0.20 0.40
ADS 140517P00210000 P 05/17/14 210.0 0.40 0.95
ADS 140517P00220000 P 05/17/14 220.0 1.00 1.50
ADS 140517P00230000 P 05/17/14 230.0 2.45 2.85
ADS 140517P00240000 P 05/17/14 240.0 5.40 5.80
ADS 140517P00250000 P 05/17/14 250.0 10.30 10.70
ADS 140517P00260000 P 05/17/14 260.0 16.90 17.70
ADS 140517P00270000 P 05/17/14 270.0 25.20 26.30
ADS 140517P00280000 P 05/17/14 280.0 34.60 35.70
ADS 140517P00290000 P 05/17/14 290.0 44.40 45.50
ADS 140517P00300000 P 05/17/14 300.0 53.80 55.70
ADS 140517P00310000 P 05/17/14 310.0 63.80 65.60
ADS 140517P00320000 P 05/17/14 320.0 73.80 76.60
ADS 140517P00330000 P 05/17/14 330.0 82.80 87.30
ADS 140517P00340000 P 05/17/14 340.0 92.80 97.30
ADS 140517P00350000 P 05/17/14 350.0 102.80 107.00
ADS 140517P00360000 P 05/17/14 360.0 112.80 116.10
ADS 140517P00370000 P 05/17/14 370.0 122.70 127.00
ADS 140517P00380000 P 05/17/14 380.0 132.70 136.30
ADS 140621C00120000 C 06/21/14 120.0 122.80 127.20
ADS 140621C00125000 C 06/21/14 125.0 118.60 122.20
ADS 140621C00130000 C 06/21/14 130.0 113.00 117.20
ADS 140621C00135000 C 06/21/14 135.0 107.80 111.60
ADS 140621C00140000 C 06/21/14 140.0 103.80 107.20
ADS 140621C00145000 C 06/21/14 145.0 98.60 102.20
ADS 140621C00150000 C 06/21/14 150.0 94.00 97.40
ADS 140621C00155000 C 06/21/14 155.0 89.00 92.40
ADS 140621C00160000 C 06/21/14 160.0 83.70 87.40
ADS 140621C00165000 C 06/21/14 165.0 79.60 82.50
ADS 140621C00170000 C 06/21/14 170.0 73.60 77.50
ADS 140621C00175000 C 06/21/14 175.0 69.60 72.60
ADS 140621C00180000 C 06/21/14 180.0 64.00 67.60
ADS 140621C00185000 C 06/21/14 185.0 59.60 62.80
ADS 140621C00190000 C 06/21/14 190.0 54.90 58.00
ADS 140621C00195000 C 06/21/14 195.0 50.20 53.20
ADS 140621C00200000 C 06/21/14 200.0 45.60 47.30
ADS 140621C00210000 C 06/21/14 210.0 36.50 38.20
ADS 140621C00220000 C 06/21/14 220.0 27.90 29.60
ADS 140621C00230000 C 06/21/14 230.0 20.40 21.80
ADS 140621C00240000 C 06/21/14 240.0 13.80 14.40
ADS 140621C00250000 C 06/21/14 250.0 8.80 9.20
ADS 140621C00260000 C 06/21/14 260.0 5.20 5.60
ADS 140621C00270000 C 06/21/14 270.0 2.85 3.30
ADS 140621C00280000 C 06/21/14 280.0 1.45 1.90
ADS 140621C00290000 C 06/21/14 290.0 0.75 1.10
ADS 140621C00300000 C 06/21/14 300.0 0.40 0.65
ADS 140621C00310000 C 06/21/14 310.0 0.15 0.45
ADS 140621C00320000 C 06/21/14 320.0 0.10 0.30
ADS 140621C00330000 C 06/21/14 330.0 0.05 0.25
ADS 140621C00340000 C 06/21/14 340.0 0.10 0.20
ADS 140621C00350000 C 06/21/14 350.0 0.00 0.15
ADS 140621C00360000 C 06/21/14 360.0 0.00 0.15
ADS 140621C00370000 C 06/21/14 370.0 0.00 0.15
ADS 140621P00120000 P 06/21/14 120.0 0.00 0.15
ADS 140621P00125000 P 06/21/14 125.0 0.00 0.15
ADS 140621P00130000 P 06/21/14 130.0 0.00 0.45
ADS 140621P00135000 P 06/21/14 135.0 0.00 0.20
ADS 140621P00140000 P 06/21/14 140.0 0.00 0.55
ADS 140621P00145000 P 06/21/14 145.0 0.05 0.25
ADS 140621P00150000 P 06/21/14 150.0 0.05 0.30
ADS 140621P00155000 P 06/21/14 155.0 0.05 0.35
ADS 140621P00160000 P 06/21/14 160.0 0.05 0.45
ADS 140621P00165000 P 06/21/14 165.0 0.10 0.50
ADS 140621P00170000 P 06/21/14 170.0 0.15 0.60
ADS 140621P00175000 P 06/21/14 175.0 0.20 0.65
ADS 140621P00180000 P 06/21/14 180.0 0.25 0.80
ADS 140621P00185000 P 06/21/14 185.0 0.35 0.90
ADS 140621P00190000 P 06/21/14 190.0 0.45 1.05
ADS 140621P00195000 P 06/21/14 195.0 0.65 1.25
ADS 140621P00200000 P 06/21/14 200.0 0.85 1.50
ADS 140621P00210000 P 06/21/14 210.0 1.55 2.30
ADS 140621P00220000 P 06/21/14 220.0 3.20 3.70
ADS 140621P00230000 P 06/21/14 230.0 5.40 6.00
ADS 140621P00240000 P 06/21/14 240.0 9.10 9.40
ADS 140621P00250000 P 06/21/14 250.0 13.70 14.30
ADS 140621P00260000 P 06/21/14 260.0 19.90 20.80
ADS 140621P00270000 P 06/21/14 270.0 27.40 28.40
ADS 140621P00280000 P 06/21/14 280.0 35.80 37.10
ADS 140621P00290000 P 06/21/14 290.0 44.80 46.40
ADS 140621P00300000 P 06/21/14 300.0 54.60 56.10
ADS 140621P00310000 P 06/21/14 310.0 64.10 65.80
ADS 140621P00320000 P 06/21/14 320.0 74.00 75.80
ADS 140621P00330000 P 06/21/14 330.0 82.80 85.80
ADS 140621P00340000 P 06/21/14 340.0 92.80 96.40
ADS 140621P00350000 P 06/21/14 350.0 102.90 106.20
ADS 140621P00360000 P 06/21/14 360.0 112.90 116.30
ADS 140621P00370000 P 06/21/14 370.0 122.80 127.20
ADS 140920C00125000 C 09/20/14 125.0 117.90 122.40
ADS 140920C00130000 C 09/20/14 130.0 113.00 117.40
ADS 140920C00135000 C 09/20/14 135.0 108.10 112.50
ADS 140920C00140000 C 09/20/14 140.0 103.10 107.50
ADS 140920C00145000 C 09/20/14 145.0 98.60 102.60
ADS 140920C00150000 C 09/20/14 150.0 94.10 97.70
ADS 140920C00155000 C 09/20/14 155.0 89.00 92.90
ADS 140920C00160000 C 09/20/14 160.0 84.40 88.00
ADS 140920C00165000 C 09/20/14 165.0 79.50 83.20
ADS 140920C00170000 C 09/20/14 170.0 75.00 78.50
ADS 140920C00175000 C 09/20/14 175.0 70.70 73.60
ADS 140920C00180000 C 09/20/14 180.0 66.10 68.10
ADS 140920C00185000 C 09/20/14 185.0 61.50 63.60
ADS 140920C00190000 C 09/20/14 190.0 57.10 59.10
ADS 140920C00195000 C 09/20/14 195.0 52.30 54.70
ADS 140920C00200000 C 09/20/14 200.0 48.30 50.50
ADS 140920C00210000 C 09/20/14 210.0 40.20 42.30
ADS 140920C00220000 C 09/20/14 220.0 32.60 34.80
ADS 140920C00230000 C 09/20/14 230.0 25.90 28.00
ADS 140920C00240000 C 09/20/14 240.0 20.10 20.60
ADS 140920C00250000 C 09/20/14 250.0 15.20 15.80
ADS 140920C00260000 C 09/20/14 260.0 11.10 11.70
ADS 140920C00270000 C 09/20/14 270.0 8.00 8.50
ADS 140920C00280000 C 09/20/14 280.0 5.70 6.20
ADS 140920C00290000 C 09/20/14 290.0 3.90 4.50
ADS 140920C00300000 C 09/20/14 300.0 2.65 3.30
ADS 140920C00310000 C 09/20/14 310.0 1.80 2.45
ADS 140920C00320000 C 09/20/14 320.0 1.25 1.85
ADS 140920C00330000 C 09/20/14 330.0 0.90 1.40
ADS 140920C00340000 C 09/20/14 340.0 0.50 1.10
ADS 140920C00350000 C 09/20/14 350.0 0.35 0.85
ADS 140920C00360000 C 09/20/14 360.0 0.25 0.65
ADS 140920C00370000 C 09/20/14 370.0 0.15 0.55
ADS 140920P00125000 P 09/20/14 125.0 0.15 0.50
ADS 140920P00130000 P 09/20/14 130.0 0.20 0.60
ADS 140920P00135000 P 09/20/14 135.0 0.20 0.70
ADS 140920P00140000 P 09/20/14 140.0 0.25 1.40
ADS 140920P00145000 P 09/20/14 145.0 0.30 0.95
ADS 140920P00150000 P 09/20/14 150.0 0.40 1.10
ADS 140920P00155000 P 09/20/14 155.0 0.50 1.25
ADS 140920P00160000 P 09/20/14 160.0 0.65 1.45
ADS 140920P00165000 P 09/20/14 165.0 0.75 1.65
ADS 140920P00170000 P 09/20/14 170.0 0.95 1.90
ADS 140920P00175000 P 09/20/14 175.0 1.20 2.20
ADS 140920P00180000 P 09/20/14 180.0 1.45 2.55
ADS 140920P00185000 P 09/20/14 185.0 1.85 2.95
ADS 140920P00190000 P 09/20/14 190.0 2.25 3.40
ADS 140920P00195000 P 09/20/14 195.0 2.80 3.90
ADS 140920P00200000 P 09/20/14 200.0 3.90 4.70
ADS 140920P00210000 P 09/20/14 210.0 5.70 6.30
ADS 140920P00220000 P 09/20/14 220.0 8.10 8.70
ADS 140920P00230000 P 09/20/14 230.0 11.30 11.90
ADS 140920P00240000 P 09/20/14 240.0 15.30 15.90
ADS 140920P00250000 P 09/20/14 250.0 20.30 21.00
ADS 140920P00260000 P 09/20/14 260.0 26.20 26.90
ADS 140920P00270000 P 09/20/14 270.0 33.00 34.00
ADS 140920P00280000 P 09/20/14 280.0 40.50 41.80
ADS 140920P00290000 P 09/20/14 290.0 48.70 50.20
ADS 140920P00300000 P 09/20/14 300.0 56.60 59.00
ADS 140920P00310000 P 09/20/14 310.0 65.70 68.00
ADS 140920P00320000 P 09/20/14 320.0 75.60 77.50
ADS 140920P00330000 P 09/20/14 330.0 84.80 87.00
ADS 140920P00340000 P 09/20/14 340.0 94.80 96.80
ADS 140920P00350000 P 09/20/14 350.0 103.70 106.90
ADS 140920P00360000 P 09/20/14 360.0 114.60 117.00
ADS 140920P00370000 P 09/20/14 370.0 123.40 127.00

OPRA data is delayed 15 minutes.