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 (2014-08-15)Premium Content

Advent Software (ADVS)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 141018C00017500 C 10/18/14 17.5 13.50 14.20
ADVS 141018C00020000 C 10/18/14 20.0 11.00 13.70
ADVS 141018C00022500 C 10/18/14 22.5 8.50 9.30
ADVS 141018C00025000 C 10/18/14 25.0 6.00 6.70
ADVS 141018C00030000 C 10/18/14 30.0 1.40 1.90
ADVS 141018C00035000 C 10/18/14 35.0 0.00 0.25
ADVS 141018C00040000 C 10/18/14 40.0 0.00 0.25
ADVS 141018C00045000 C 10/18/14 45.0 0.00 0.20
ADVS 141018P00017500 P 10/18/14 17.5 0.00 0.25
ADVS 141018P00020000 P 10/18/14 20.0 0.00 0.25
ADVS 141018P00022500 P 10/18/14 22.5 0.00 0.25
ADVS 141018P00025000 P 10/18/14 25.0 0.00 0.25
ADVS 141018P00030000 P 10/18/14 30.0 0.25 0.40
ADVS 141018P00035000 P 10/18/14 35.0 3.40 4.10
ADVS 141018P00040000 P 10/18/14 40.0 6.30 9.00
ADVS 141018P00045000 P 10/18/14 45.0 13.30 14.00
ADVS 141122C00017500 C 11/22/14 17.5 13.30 14.20
ADVS 141122C00020000 C 11/22/14 20.0 11.00 12.10
ADVS 141122C00022500 C 11/22/14 22.5 8.50 9.30
ADVS 141122C00025000 C 11/22/14 25.0 6.10 7.00
ADVS 141122C00030000 C 11/22/14 30.0 2.15 2.55
ADVS 141122C00035000 C 11/22/14 35.0 0.30 0.55
ADVS 141122C00040000 C 11/22/14 40.0 0.00 0.25
ADVS 141122C00045000 C 11/22/14 45.0 0.00 0.25
ADVS 141122P00017500 P 11/22/14 17.5 0.00 0.25
ADVS 141122P00020000 P 11/22/14 20.0 0.00 0.25
ADVS 141122P00022500 P 11/22/14 22.5 0.00 0.25
ADVS 141122P00025000 P 11/22/14 25.0 0.05 0.35
ADVS 141122P00030000 P 11/22/14 30.0 0.85 1.10
ADVS 141122P00035000 P 11/22/14 35.0 3.80 4.40
ADVS 141122P00040000 P 11/22/14 40.0 8.10 9.10
ADVS 141122P00045000 P 11/22/14 45.0 13.30 14.10
ADVS 150220C00017500 C 02/20/15 17.5 13.40 14.30
ADVS 150220C00020000 C 02/20/15 20.0 11.00 11.90
ADVS 150220C00022500 C 02/20/15 22.5 8.60 9.50
ADVS 150220C00025000 C 02/20/15 25.0 6.40 7.10
ADVS 150220C00030000 C 02/20/15 30.0 3.00 3.30
ADVS 150220C00035000 C 02/20/15 35.0 1.00 1.30
ADVS 150220C00040000 C 02/20/15 40.0 0.20 0.60
ADVS 150220C00045000 C 02/20/15 45.0 0.00 0.35
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.25
ADVS 150220P00020000 P 02/20/15 20.0 0.00 0.35
ADVS 150220P00022500 P 02/20/15 22.5 0.05 0.45
ADVS 150220P00025000 P 02/20/15 25.0 0.35 0.75
ADVS 150220P00030000 P 02/20/15 30.0 1.70 2.05
ADVS 150220P00035000 P 02/20/15 35.0 4.60 5.20
ADVS 150220P00040000 P 02/20/15 40.0 8.80 9.50
ADVS 150220P00045000 P 02/20/15 45.0 13.50 14.30
ADVS 150515C00017500 C 05/15/15 17.5 13.40 14.30
ADVS 150515C00020000 C 05/15/15 20.0 11.00 12.00
ADVS 150515C00022500 C 05/15/15 22.5 8.80 9.70
ADVS 150515C00025000 C 05/15/15 25.0 6.70 7.50
ADVS 150515C00030000 C 05/15/15 30.0 3.40 4.00
ADVS 150515C00035000 C 05/15/15 35.0 1.55 1.95
ADVS 150515C00040000 C 05/15/15 40.0 0.55 0.95
ADVS 150515C00045000 C 05/15/15 45.0 0.15 0.60
ADVS 150515P00017500 P 05/15/15 17.5 0.00 0.35
ADVS 150515P00020000 P 05/15/15 20.0 0.05 0.45
ADVS 150515P00022500 P 05/15/15 22.5 0.30 0.70
ADVS 150515P00025000 P 05/15/15 25.0 0.70 1.10
ADVS 150515P00030000 P 05/15/15 30.0 2.35 2.85
ADVS 150515P00035000 P 05/15/15 35.0 5.20 5.90
ADVS 150515P00040000 P 05/15/15 40.0 9.30 10.00
ADVS 150515P00045000 P 05/15/15 45.0 13.80 14.60

OPRA data is delayed 15 minutes.