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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 141122C00017500 C 11/22/14 17.5 12.00 16.20
ADVS 141122C00020000 C 11/22/14 20.0 9.50 13.70
ADVS 141122C00022500 C 11/22/14 22.5 7.00 11.20
ADVS 141122C00025000 C 11/22/14 25.0 4.50 8.70
ADVS 141122C00030000 C 11/22/14 30.0 0.00 4.90
ADVS 141122C00035000 C 11/22/14 35.0 0.00 0.05
ADVS 141122C00040000 C 11/22/14 40.0 0.00 4.90
ADVS 141122C00045000 C 11/22/14 45.0 0.00 4.90
ADVS 141122P00017500 P 11/22/14 17.5 0.00 4.90
ADVS 141122P00020000 P 11/22/14 20.0 0.00 4.90
ADVS 141122P00022500 P 11/22/14 22.5 0.00 0.35
ADVS 141122P00025000 P 11/22/14 25.0 0.00 4.90
ADVS 141122P00030000 P 11/22/14 30.0 0.00 4.90
ADVS 141122P00035000 P 11/22/14 35.0 1.30 5.50
ADVS 141122P00040000 P 11/22/14 40.0 6.30 10.50
ADVS 141122P00045000 P 11/22/14 45.0 11.30 15.50
ADVS 141220C00017500 C 12/20/14 17.5 12.00 16.20
ADVS 141220C00020000 C 12/20/14 20.0 9.20 13.70
ADVS 141220C00022500 C 12/20/14 22.5 6.70 11.20
ADVS 141220C00025000 C 12/20/14 25.0 4.40 8.80
ADVS 141220C00030000 C 12/20/14 30.0 1.65 2.20
ADVS 141220C00035000 C 12/20/14 35.0 0.00 0.40
ADVS 141220C00040000 C 12/20/14 40.0 0.00 4.90
ADVS 141220C00045000 C 12/20/14 45.0 0.00 4.90
ADVS 141220P00017500 P 12/20/14 17.5 0.00 4.90
ADVS 141220P00020000 P 12/20/14 20.0 0.00 4.90
ADVS 141220P00022500 P 12/20/14 22.5 0.00 4.90
ADVS 141220P00025000 P 12/20/14 25.0 0.00 4.90
ADVS 141220P00030000 P 12/20/14 30.0 0.40 0.60
ADVS 141220P00035000 P 12/20/14 35.0 1.30 5.60
ADVS 141220P00040000 P 12/20/14 40.0 6.30 10.60
ADVS 141220P00045000 P 12/20/14 45.0 11.30 15.50
ADVS 150220C00017500 C 02/20/15 17.5 12.00 16.30
ADVS 150220C00020000 C 02/20/15 20.0 9.30 13.70
ADVS 150220C00022500 C 02/20/15 22.5 7.00 11.30
ADVS 150220C00025000 C 02/20/15 25.0 4.60 8.90
ADVS 150220C00030000 C 02/20/15 30.0 2.40 2.75
ADVS 150220C00035000 C 02/20/15 35.0 0.50 0.75
ADVS 150220C00040000 C 02/20/15 40.0 0.00 4.90
ADVS 150220C00045000 C 02/20/15 45.0 0.00 4.90
ADVS 150220P00017500 P 02/20/15 17.5 0.00 4.90
ADVS 150220P00020000 P 02/20/15 20.0 0.00 4.90
ADVS 150220P00022500 P 02/20/15 22.5 0.00 4.90
ADVS 150220P00025000 P 02/20/15 25.0 0.00 4.90
ADVS 150220P00030000 P 02/20/15 30.0 1.20 1.55
ADVS 150220P00035000 P 02/20/15 35.0 1.90 6.40
ADVS 150220P00040000 P 02/20/15 40.0 6.50 10.90
ADVS 150220P00045000 P 02/20/15 45.0 11.30 15.60
ADVS 150515C00017500 C 05/15/15 17.5 12.00 16.30
ADVS 150515C00020000 C 05/15/15 20.0 9.40 13.80
ADVS 150515C00022500 C 05/15/15 22.5 7.10 11.50
ADVS 150515C00025000 C 05/15/15 25.0 4.90 9.40
ADVS 150515C00030000 C 05/15/15 30.0 3.10 4.10
ADVS 150515C00035000 C 05/15/15 35.0 0.95 2.25
ADVS 150515C00040000 C 05/15/15 40.0 0.00 4.90
ADVS 150515C00045000 C 05/15/15 45.0 0.00 4.90
ADVS 150515P00017500 P 05/15/15 17.5 0.00 4.90
ADVS 150515P00020000 P 05/15/15 20.0 0.00 4.90
ADVS 150515P00022500 P 05/15/15 22.5 0.00 4.90
ADVS 150515P00025000 P 05/15/15 25.0 0.00 4.90
ADVS 150515P00030000 P 05/15/15 30.0 1.80 2.95
ADVS 150515P00035000 P 05/15/15 35.0 4.60 5.80
ADVS 150515P00040000 P 05/15/15 40.0 6.90 11.40
ADVS 150515P00045000 P 05/15/15 45.0 11.60 16.00

OPRA data is delayed 15 minutes.