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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 140517C00017500 C 05/17/14 17.5 9.70 10.30
ADVS 140517C00020000 C 05/17/14 20.0 7.20 7.80
ADVS 140517C00022500 C 05/17/14 22.5 4.80 5.30
ADVS 140517C00025000 C 05/17/14 25.0 2.55 2.95
ADVS 140517C00030000 C 05/17/14 30.0 0.20 0.45
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 0.15
ADVS 140517P00025000 P 05/17/14 25.0 0.10 0.40
ADVS 140517P00030000 P 05/17/14 30.0 2.65 3.00
ADVS 140517P00035000 P 05/17/14 35.0 7.30 7.90
ADVS 140517P00040000 P 05/17/14 40.0 12.10 12.80
ADVS 140517P00045000 P 05/17/14 45.0 17.10 17.80
ADVS 140621C00015000 C 06/21/14 15.0 12.20 12.90
ADVS 140621C00017500 C 06/21/14 17.5 9.70 10.30
ADVS 140621C00020000 C 06/21/14 20.0 7.20 7.80
ADVS 140621C00022500 C 06/21/14 22.5 4.90 5.50
ADVS 140621C00025000 C 06/21/14 25.0 2.85 3.40
ADVS 140621C00030000 C 06/21/14 30.0 0.55 0.80
ADVS 140621C00035000 C 06/21/14 35.0 0.00 0.25
ADVS 140621C00040000 C 06/21/14 40.0 0.00 0.15
ADVS 140621P00015000 P 06/21/14 15.0 0.00 0.15
ADVS 140621P00017500 P 06/21/14 17.5 0.00 0.15
ADVS 140621P00020000 P 06/21/14 20.0 0.00 0.20
ADVS 140621P00022500 P 06/21/14 22.5 0.00 0.30
ADVS 140621P00025000 P 06/21/14 25.0 0.50 0.70
ADVS 140621P00030000 P 06/21/14 30.0 3.00 3.30
ADVS 140621P00035000 P 06/21/14 35.0 7.40 7.90
ADVS 140621P00040000 P 06/21/14 40.0 12.20 12.80
ADVS 140816C00017500 C 08/16/14 17.5 9.70 10.30
ADVS 140816C00020000 C 08/16/14 20.0 7.40 7.90
ADVS 140816C00022500 C 08/16/14 22.5 5.20 5.70
ADVS 140816C00025000 C 08/16/14 25.0 3.40 3.80
ADVS 140816C00030000 C 08/16/14 30.0 1.05 1.30
ADVS 140816C00035000 C 08/16/14 35.0 0.20 0.50
ADVS 140816C00040000 C 08/16/14 40.0 0.00 0.25
ADVS 140816C00045000 C 08/16/14 45.0 0.00 0.15
ADVS 140816C00050000 C 08/16/14 50.0 0.00 0.15
ADVS 140816P00017500 P 08/16/14 17.5 0.00 0.20
ADVS 140816P00020000 P 08/16/14 20.0 0.00 0.30
ADVS 140816P00022500 P 08/16/14 22.5 0.35 0.65
ADVS 140816P00025000 P 08/16/14 25.0 0.95 1.20
ADVS 140816P00030000 P 08/16/14 30.0 3.50 3.90
ADVS 140816P00035000 P 08/16/14 35.0 7.60 8.10
ADVS 140816P00040000 P 08/16/14 40.0 12.30 12.90
ADVS 140816P00045000 P 08/16/14 45.0 17.20 17.80
ADVS 140816P00050000 P 08/16/14 50.0 22.10 23.10
ADVS 141122C00017500 C 11/22/14 17.5 9.80 10.50
ADVS 141122C00020000 C 11/22/14 20.0 7.70 8.20
ADVS 141122C00022500 C 11/22/14 22.5 5.70 6.20
ADVS 141122C00025000 C 11/22/14 25.0 4.00 4.40
ADVS 141122C00030000 C 11/22/14 30.0 1.75 2.05
ADVS 141122C00035000 C 11/22/14 35.0 0.65 0.95
ADVS 141122C00040000 C 11/22/14 40.0 0.15 0.55
ADVS 141122C00045000 C 11/22/14 45.0 0.00 0.30
ADVS 141122P00017500 P 11/22/14 17.5 0.00 0.35
ADVS 141122P00020000 P 11/22/14 20.0 0.30 0.65
ADVS 141122P00022500 P 11/22/14 22.5 0.75 1.15
ADVS 141122P00025000 P 11/22/14 25.0 1.60 1.90
ADVS 141122P00030000 P 11/22/14 30.0 4.20 4.60
ADVS 141122P00035000 P 11/22/14 35.0 8.00 8.50
ADVS 141122P00040000 P 11/22/14 40.0 12.50 13.10
ADVS 141122P00045000 P 11/22/14 45.0 17.30 18.00

OPRA data is delayed 15 minutes.