Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Advent Software (ADVS)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 150117C00017500 C 01/17/15 17.5 11.00 15.60
ADVS 150117C00020000 C 01/17/15 20.0 8.50 13.10
ADVS 150117C00022500 C 01/17/15 22.5 6.00 10.50
ADVS 150117C00025000 C 01/17/15 25.0 3.50 8.00
ADVS 150117C00030000 C 01/17/15 30.0 1.25 1.65
ADVS 150117C00035000 C 01/17/15 35.0 0.00 1.45
ADVS 150117C00040000 C 01/17/15 40.0 0.00 1.45
ADVS 150117C00045000 C 01/17/15 45.0 0.00 4.80
ADVS 150117P00017500 P 01/17/15 17.5 0.00 4.80
ADVS 150117P00020000 P 01/17/15 20.0 0.00 4.80
ADVS 150117P00022500 P 01/17/15 22.5 0.00 4.80
ADVS 150117P00025000 P 01/17/15 25.0 0.00 4.80
ADVS 150117P00030000 P 01/17/15 30.0 0.45 0.70
ADVS 150117P00035000 P 01/17/15 35.0 2.20 6.60
ADVS 150117P00040000 P 01/17/15 40.0 7.20 11.70
ADVS 150117P00045000 P 01/17/15 45.0 12.10 16.70
ADVS 150220C00017500 C 02/20/15 17.5 11.00 15.60
ADVS 150220C00020000 C 02/20/15 20.0 8.50 13.00
ADVS 150220C00022500 C 02/20/15 22.5 6.00 10.50
ADVS 150220C00025000 C 02/20/15 25.0 3.50 8.00
ADVS 150220C00030000 C 02/20/15 30.0 1.80 2.15
ADVS 150220C00035000 C 02/20/15 35.0 0.00 0.70
ADVS 150220C00040000 C 02/20/15 40.0 0.00 4.80
ADVS 150220C00045000 C 02/20/15 45.0 0.00 4.80
ADVS 150220P00017500 P 02/20/15 17.5 0.00 4.80
ADVS 150220P00020000 P 02/20/15 20.0 0.00 4.80
ADVS 150220P00022500 P 02/20/15 22.5 0.00 4.80
ADVS 150220P00025000 P 02/20/15 25.0 0.00 4.80
ADVS 150220P00030000 P 02/20/15 30.0 1.05 1.40
ADVS 150220P00035000 P 02/20/15 35.0 2.90 7.00
ADVS 150220P00040000 P 02/20/15 40.0 7.20 11.90
ADVS 150220P00045000 P 02/20/15 45.0 12.30 16.70
ADVS 150515C00017500 C 05/15/15 17.5 10.90 15.00
ADVS 150515C00020000 C 05/15/15 20.0 8.50 12.90
ADVS 150515C00022500 C 05/15/15 22.5 6.10 10.50
ADVS 150515C00025000 C 05/15/15 25.0 3.90 8.00
ADVS 150515C00030000 C 05/15/15 30.0 2.50 2.95
ADVS 150515C00035000 C 05/15/15 35.0 0.80 1.15
ADVS 150515C00040000 C 05/15/15 40.0 0.00 1.35
ADVS 150515C00045000 C 05/15/15 45.0 0.00 1.35
ADVS 150515P00017500 P 05/15/15 17.5 0.00 4.80
ADVS 150515P00020000 P 05/15/15 20.0 0.00 4.80
ADVS 150515P00022500 P 05/15/15 22.5 0.00 4.80
ADVS 150515P00025000 P 05/15/15 25.0 0.00 4.80
ADVS 150515P00030000 P 05/15/15 30.0 1.85 2.30
ADVS 150515P00035000 P 05/15/15 35.0 3.50 7.80
ADVS 150515P00040000 P 05/15/15 40.0 7.60 12.00
ADVS 150515P00045000 P 05/15/15 45.0 12.80 16.80
ADVS 150821C00017500 C 08/21/15 17.5 11.10 15.60
ADVS 150821C00020000 C 08/21/15 20.0 8.80 13.20
ADVS 150821C00022500 C 08/21/15 22.5 6.50 11.00
ADVS 150821C00025000 C 08/21/15 25.0 4.40 8.50
ADVS 150821C00030000 C 08/21/15 30.0 1.00 5.40
ADVS 150821C00035000 C 08/21/15 35.0 0.00 4.80
ADVS 150821C00040000 C 08/21/15 40.0 0.00 4.80
ADVS 150821C00045000 C 08/21/15 45.0 0.00 4.80
ADVS 150821P00017500 P 08/21/15 17.5 0.00 4.80
ADVS 150821P00020000 P 08/21/15 20.0 0.00 4.80
ADVS 150821P00022500 P 08/21/15 22.5 0.00 4.80
ADVS 150821P00025000 P 08/21/15 25.0 0.00 4.80
ADVS 150821P00030000 P 08/21/15 30.0 0.90 5.30
ADVS 150821P00035000 P 08/21/15 35.0 4.10 8.50
ADVS 150821P00040000 P 08/21/15 40.0 7.70 12.50
ADVS 150821P00045000 P 08/21/15 45.0 12.40 17.00

OPRA data is delayed 15 minutes.