$32.87 +0.17 (0.52%) Advent Software Inc - NASDAQ

Oct. 24, 2014 | 12:35 PM
Last Trade: 32.87
Trade Time: Oct 24 12:35 PM Eastern Daylight Time
Change: +0.17 (0.52%)
Prev Close: 32.70
Open: 32.84
Bid: 32.86
Ask: 32.87
Options:

Call Options: ADVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ADVS1422K17.5 12.90 0.00 14.20 297.0 16.10 199.0 0.0 0
20.00 ADVS1422K20 10.40 0.00 10.50 162.0 14.90 119.0 0.0 0
22.50 ADVS1422K22.5 7.90 0.00 9.30 50.0 11.60 69.0 0.0 0
25.00 ADVS1422K25 5.40 0.00 6.80 66.0 9.70 110.0 0.0 0
30.00 ADVS1422K30 2.46 1.66 2.75 527.0 5.20 672.0 2.0 2
35.00 ADVS1422K35 0.40 0.00 0.40 79.0 0.80 426.0 17.0 152
40.00 ADVS1422K40 0.50 0.00 0.05 25.0 0.50 206.0 0.0 0
45.00 ADVS1422K45 0.50 0.00 0.05 32.0 0.50 469.0 0.0 0

Put Options: ADVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ADVS1422W17.5 0.50 0.00 0.05 11.0 0.50 499.0 0.0 0
20.00 ADVS1422W20 0.35 -0.15 0.05 11.0 0.50 499.0 20.0 20
22.50 ADVS1422W22.5 0.05 -0.25 0.05 10.0 0.25 233.0 3.0 214
25.00 ADVS1422W25 0.50 0.00 0.05 66.0 0.50 481.0 0.0 0
30.00 ADVS1422W30 0.85 0.60 0.30 65.0 1.75 132.0 5.0 39
35.00 ADVS1422W35 3.20 0.70 2.50 77.0 4.60 691.0 3.0 28
40.00 ADVS1422W40 5.50 0.00 6.50 5.0 9.00 79.0 0.0 0
45.00 ADVS1422W45 10.80 0.00 10.00 618.0 14.50 449.0 0.0 0