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 Aug 22 2014 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 140920C00017500 C 09/20/14 17.5 13.80 14.60
ADVS 140920C00020000 C 09/20/14 20.0 11.40 12.10
ADVS 140920C00022500 C 09/20/14 22.5 8.90 9.50
ADVS 140920C00025000 C 09/20/14 25.0 6.50 7.00
ADVS 140920C00030000 C 09/20/14 30.0 1.95 2.35
ADVS 140920C00035000 C 09/20/14 35.0 0.10 0.35
ADVS 140920C00040000 C 09/20/14 40.0 0.00 0.25
ADVS 140920C00045000 C 09/20/14 45.0 0.00 0.25
ADVS 140920P00017500 P 09/20/14 17.5 0.00 0.25
ADVS 140920P00020000 P 09/20/14 20.0 0.00 0.25
ADVS 140920P00022500 P 09/20/14 22.5 0.00 0.25
ADVS 140920P00025000 P 09/20/14 25.0 0.00 0.25
ADVS 140920P00030000 P 09/20/14 30.0 0.30 0.55
ADVS 140920P00035000 P 09/20/14 35.0 3.20 3.70
ADVS 140920P00040000 P 09/20/14 40.0 8.00 8.60
ADVS 140920P00045000 P 09/20/14 45.0 12.90 13.60
ADVS 141018C00017500 C 10/18/14 17.5 13.90 14.60
ADVS 141018C00020000 C 10/18/14 20.0 11.50 12.10
ADVS 141018C00022500 C 10/18/14 22.5 9.00 9.50
ADVS 141018C00025000 C 10/18/14 25.0 6.60 7.10
ADVS 141018C00030000 C 10/18/14 30.0 2.25 2.65
ADVS 141018C00035000 C 10/18/14 35.0 0.30 0.50
ADVS 141018C00040000 C 10/18/14 40.0 0.00 0.30
ADVS 141018C00045000 C 10/18/14 45.0 0.00 0.25
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 0.35
ADVS 141018P00030000 P 10/18/14 30.0 0.70 1.00
ADVS 141018P00035000 P 10/18/14 35.0 3.50 3.90
ADVS 141018P00040000 P 10/18/14 40.0 8.10 8.70
ADVS 141018P00045000 P 10/18/14 45.0 13.00 13.80
ADVS 141122C00017500 C 11/22/14 17.5 13.90 14.60
ADVS 141122C00020000 C 11/22/14 20.0 11.50 12.10
ADVS 141122C00022500 C 11/22/14 22.5 9.00 9.60
ADVS 141122C00025000 C 11/22/14 25.0 6.70 7.20
ADVS 141122C00030000 C 11/22/14 30.0 2.75 3.10
ADVS 141122C00035000 C 11/22/14 35.0 0.65 0.90
ADVS 141122C00040000 C 11/22/14 40.0 0.10 0.40
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 0.35
ADVS 141122P00025000 P 11/22/14 25.0 0.20 0.45
ADVS 141122P00030000 P 11/22/14 30.0 1.15 1.45
ADVS 141122P00035000 P 11/22/14 35.0 3.90 4.30
ADVS 141122P00040000 P 11/22/14 40.0 8.20 8.80
ADVS 141122P00045000 P 11/22/14 45.0 13.00 13.70
ADVS 150220C00017500 C 02/20/15 17.5 13.90 14.60
ADVS 150220C00020000 C 02/20/15 20.0 11.50 12.20
ADVS 150220C00022500 C 02/20/15 22.5 9.10 9.80
ADVS 150220C00025000 C 02/20/15 25.0 7.00 7.50
ADVS 150220C00030000 C 02/20/15 30.0 3.50 3.90
ADVS 150220C00035000 C 02/20/15 35.0 1.35 1.70
ADVS 150220C00040000 C 02/20/15 40.0 0.40 0.80
ADVS 150220C00045000 C 02/20/15 45.0 0.05 0.50
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.25
ADVS 150220P00020000 P 02/20/15 20.0 0.00 0.40
ADVS 150220P00022500 P 02/20/15 22.5 0.15 0.55
ADVS 150220P00025000 P 02/20/15 25.0 0.50 0.85
ADVS 150220P00030000 P 02/20/15 30.0 1.95 2.30
ADVS 150220P00035000 P 02/20/15 35.0 4.70 5.10
ADVS 150220P00040000 P 02/20/15 40.0 8.70 9.20
ADVS 150220P00045000 P 02/20/15 45.0 13.20 13.90

OPRA data is delayed 15 minutes.