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 (2014-05-16)Premium Content

Advent Software (ADVS)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 140816C00017500 C 08/16/14 17.5 14.80 15.40
ADVS 140816C00020000 C 08/16/14 20.0 12.30 12.90
ADVS 140816C00022500 C 08/16/14 22.5 9.80 10.30
ADVS 140816C00025000 C 08/16/14 25.0 7.30 7.80
ADVS 140816C00030000 C 08/16/14 30.0 2.50 2.90
ADVS 140816C00035000 C 08/16/14 35.0 0.00 0.35
ADVS 140816C00040000 C 08/16/14 40.0 0.00 0.25
ADVS 140816C00045000 C 08/16/14 45.0 0.00 0.20
ADVS 140816C00050000 C 08/16/14 50.0 0.00 0.20
ADVS 140816P00017500 P 08/16/14 17.5 0.00 0.20
ADVS 140816P00020000 P 08/16/14 20.0 0.00 0.25
ADVS 140816P00022500 P 08/16/14 22.5 0.00 0.25
ADVS 140816P00025000 P 08/16/14 25.0 0.00 0.25
ADVS 140816P00030000 P 08/16/14 30.0 0.00 0.35
ADVS 140816P00035000 P 08/16/14 35.0 2.40 2.90
ADVS 140816P00040000 P 08/16/14 40.0 7.20 7.70
ADVS 140816P00045000 P 08/16/14 45.0 12.10 12.70
ADVS 140816P00050000 P 08/16/14 50.0 17.10 17.70
ADVS 140920C00017500 C 09/20/14 17.5 14.80 15.40
ADVS 140920C00020000 C 09/20/14 20.0 12.10 12.90
ADVS 140920C00022500 C 09/20/14 22.5 9.80 10.30
ADVS 140920C00025000 C 09/20/14 25.0 7.30 7.80
ADVS 140920C00030000 C 09/20/14 30.0 2.75 3.30
ADVS 140920C00035000 C 09/20/14 35.0 0.45 0.60
ADVS 140920C00040000 C 09/20/14 40.0 0.00 0.30
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 0.30
ADVS 140920P00030000 P 09/20/14 30.0 0.40 0.60
ADVS 140920P00035000 P 09/20/14 35.0 2.80 3.20
ADVS 140920P00040000 P 09/20/14 40.0 7.30 7.80
ADVS 140920P00045000 P 09/20/14 45.0 12.10 12.80
ADVS 141122C00017500 C 11/22/14 17.5 14.60 15.40
ADVS 141122C00020000 C 11/22/14 20.0 12.30 12.90
ADVS 141122C00022500 C 11/22/14 22.5 9.80 10.50
ADVS 141122C00025000 C 11/22/14 25.0 7.50 8.10
ADVS 141122C00030000 C 11/22/14 30.0 3.50 3.90
ADVS 141122C00035000 C 11/22/14 35.0 1.15 1.40
ADVS 141122C00040000 C 11/22/14 40.0 0.20 0.55
ADVS 141122C00045000 C 11/22/14 45.0 0.00 0.35
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 0.50
ADVS 141122P00030000 P 11/22/14 30.0 1.15 1.40
ADVS 141122P00035000 P 11/22/14 35.0 3.60 4.10
ADVS 141122P00040000 P 11/22/14 40.0 7.60 8.20
ADVS 141122P00045000 P 11/22/14 45.0 12.30 12.90
ADVS 150220C00017500 C 02/20/15 17.5 14.70 15.40
ADVS 150220C00020000 C 02/20/15 20.0 12.30 13.00
ADVS 150220C00022500 C 02/20/15 22.5 9.90 10.70
ADVS 150220C00025000 C 02/20/15 25.0 7.80 8.40
ADVS 150220C00030000 C 02/20/15 30.0 4.10 4.60
ADVS 150220C00035000 C 02/20/15 35.0 1.85 2.25
ADVS 150220C00040000 C 02/20/15 40.0 0.70 1.05
ADVS 150220C00045000 C 02/20/15 45.0 0.20 0.60
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.30
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 0.45 0.85
ADVS 150220P00030000 P 02/20/15 30.0 1.80 2.15
ADVS 150220P00035000 P 02/20/15 35.0 4.40 4.80
ADVS 150220P00040000 P 02/20/15 40.0 8.10 8.70
ADVS 150220P00045000 P 02/20/15 45.0 12.60 13.30

OPRA data is delayed 15 minutes.