$32.47 +0.06 (0.19%) Advent Software Inc - NASDAQ

Sep. 17, 2014 | 11:49 AM
Last Trade: 32.47
Trade Time: Sep 17 11:49 AM Eastern Daylight Time
Change: +0.06 (0.19%)
Prev Close: 32.41
Open: 32.39
Bid: 32.44
Ask: 32.48
Options:

Call Options: ADVS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ADVS1420I17.5 14.50 0.00 14.50 603.0 15.30 109.0 0.0 0
20.00 ADVS1420I20 12.00 0.00 11.90 260.0 12.90 152.0 0.0 0
22.50 ADVS1420I22.5 9.60 0.00 9.50 42.0 10.30 25.0 0.0 0
25.00 ADVS1420I25 7.10 0.00 7.10 292.0 7.90 192.0 0.0 0
30.00 ADVS1420I30 2.40 0.00 2.20 299.0 2.75 121.0 10.0 6
35.00 ADVS1420I35 0.20 -0.05 0.05 10.0 0.25 523.0 1.0 11
40.00 ADVS1420I40 0.20 0.00 0.05 10.0 0.20 256.0 0.0 0
45.00 ADVS1420I45 0.20 0.00 0.00 0.0 0.20 328.0 0.0 0

Put Options: ADVS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 ADVS1420U17.5 0.20 0.00 0.00 0.0 0.20 253.0 0.0 0
20.00 ADVS1420U20 0.20 0.00 0.00 0.0 0.20 266.0 0.0 0
22.50 ADVS1420U22.5 0.25 0.00 0.10 10.0 0.20 241.0 0.0 0
25.00 ADVS1420U25 0.25 0.00 0.05 10.0 0.25 415.0 0.0 0
30.00 ADVS1420U30 0.36 0.11 0.05 10.0 0.25 531.0 15.0 93
35.00 ADVS1420U35 3.36 0.96 2.25 120.0 2.80 251.0 15.0 18
40.00 ADVS1420U40 7.30 0.00 7.10 230.0 8.00 608.0 0.0 0
45.00 ADVS1420U45 12.30 0.00 12.20 142.0 13.00 668.0 0.0 0