Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Advent Software (ADVS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 140419C00017500 C 04/19/14 17.5 10.40 11.00
ADVS 140419C00020000 C 04/19/14 20.0 7.90 8.40
ADVS 140419C00022500 C 04/19/14 22.5 5.40 5.90
ADVS 140419C00025000 C 04/19/14 25.0 2.90 3.30
ADVS 140419C00030000 C 04/19/14 30.0 0.00 0.10
ADVS 140419C00035000 C 04/19/14 35.0 0.00 0.10
ADVS 140419C00040000 C 04/19/14 40.0 0.00 0.10
ADVS 140419C00045000 C 04/19/14 45.0 0.00 0.10
ADVS 140419P00017500 P 04/19/14 17.5 0.00 0.10
ADVS 140419P00020000 P 04/19/14 20.0 0.00 0.10
ADVS 140419P00022500 P 04/19/14 22.5 0.00 0.10
ADVS 140419P00025000 P 04/19/14 25.0 0.00 0.10
ADVS 140419P00030000 P 04/19/14 30.0 1.70 2.05
ADVS 140419P00035000 P 04/19/14 35.0 6.60 7.10
ADVS 140419P00040000 P 04/19/14 40.0 11.50 12.10
ADVS 140419P00045000 P 04/19/14 45.0 16.50 17.10
ADVS 140517C00017500 C 05/17/14 17.5 10.40 11.00
ADVS 140517C00020000 C 05/17/14 20.0 7.90 8.40
ADVS 140517C00022500 C 05/17/14 22.5 5.40 6.00
ADVS 140517C00025000 C 05/17/14 25.0 3.20 3.60
ADVS 140517C00030000 C 05/17/14 30.0 0.40 0.65
ADVS 140517C00035000 C 05/17/14 35.0 0.05 0.15
ADVS 140517C00040000 C 05/17/14 40.0 0.00 0.15
ADVS 140517C00045000 C 05/17/14 45.0 0.00 0.10
ADVS 140517P00017500 P 05/17/14 17.5 0.00 0.15
ADVS 140517P00020000 P 05/17/14 20.0 0.00 0.15
ADVS 140517P00022500 P 05/17/14 22.5 0.00 0.20
ADVS 140517P00025000 P 05/17/14 25.0 0.15 0.35
ADVS 140517P00030000 P 05/17/14 30.0 2.20 2.55
ADVS 140517P00035000 P 05/17/14 35.0 6.60 7.10
ADVS 140517P00040000 P 05/17/14 40.0 11.50 12.10
ADVS 140517P00045000 P 05/17/14 45.0 16.50 17.20
ADVS 140816C00017500 C 08/16/14 17.5 10.40 11.00
ADVS 140816C00020000 C 08/16/14 20.0 8.00 8.60
ADVS 140816C00022500 C 08/16/14 22.5 5.80 6.40
ADVS 140816C00025000 C 08/16/14 25.0 3.90 4.40
ADVS 140816C00030000 C 08/16/14 30.0 1.35 1.65
ADVS 140816C00035000 C 08/16/14 35.0 0.30 0.55
ADVS 140816C00040000 C 08/16/14 40.0 0.00 0.30
ADVS 140816C00045000 C 08/16/14 45.0 0.00 0.20
ADVS 140816C00050000 C 08/16/14 50.0 0.00 0.20
ADVS 140816P00017500 P 08/16/14 17.5 0.00 0.25
ADVS 140816P00020000 P 08/16/14 20.0 0.00 0.35
ADVS 140816P00022500 P 08/16/14 22.5 0.35 0.60
ADVS 140816P00025000 P 08/16/14 25.0 0.85 1.15
ADVS 140816P00030000 P 08/16/14 30.0 3.20 3.60
ADVS 140816P00035000 P 08/16/14 35.0 7.10 7.60
ADVS 140816P00040000 P 08/16/14 40.0 11.70 12.30
ADVS 140816P00045000 P 08/16/14 45.0 16.60 17.20
ADVS 140816P00050000 P 08/16/14 50.0 21.50 22.20
ADVS 141122C00017500 C 11/22/14 17.5 10.50 11.10
ADVS 141122C00020000 C 11/22/14 20.0 8.20 8.80
ADVS 141122C00022500 C 11/22/14 22.5 6.20 6.70
ADVS 141122C00025000 C 11/22/14 25.0 4.50 4.90
ADVS 141122C00030000 C 11/22/14 30.0 2.05 2.40
ADVS 141122C00035000 C 11/22/14 35.0 0.80 1.10
ADVS 141122C00040000 C 11/22/14 40.0 0.30 0.55
ADVS 141122C00045000 C 11/22/14 45.0 0.00 0.35
ADVS 141122P00017500 P 11/22/14 17.5 0.00 0.35
ADVS 141122P00020000 P 11/22/14 20.0 0.30 0.60
ADVS 141122P00022500 P 11/22/14 22.5 0.75 1.05
ADVS 141122P00025000 P 11/22/14 25.0 1.45 1.80
ADVS 141122P00030000 P 11/22/14 30.0 3.90 4.40
ADVS 141122P00035000 P 11/22/14 35.0 7.60 8.10
ADVS 141122P00040000 P 11/22/14 40.0 12.00 12.60
ADVS 141122P00045000 P 11/22/14 45.0 16.80 17.40

OPRA data is delayed 15 minutes.