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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 141122C00017500 C 11/22/14 17.5 13.00 17.10
ADVS 141122C00020000 C 11/22/14 20.0 10.50 14.60
ADVS 141122C00022500 C 11/22/14 22.5 8.00 12.10
ADVS 141122C00025000 C 11/22/14 25.0 5.50 9.70
ADVS 141122C00030000 C 11/22/14 30.0 0.90 5.00
ADVS 141122C00035000 C 11/22/14 35.0 0.00 4.90
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 0.30
ADVS 141122P00025000 P 11/22/14 25.0 0.00 4.90
ADVS 141122P00030000 P 11/22/14 30.0 0.00 4.80
ADVS 141122P00035000 P 11/22/14 35.0 0.70 5.00
ADVS 141122P00040000 P 11/22/14 40.0 5.40 9.50
ADVS 141122P00045000 P 11/22/14 45.0 10.40 14.60
ADVS 141220C00017500 C 12/20/14 17.5 13.00 17.10
ADVS 141220C00020000 C 12/20/14 20.0 10.50 14.70
ADVS 141220C00022500 C 12/20/14 22.5 8.00 12.20
ADVS 141220C00025000 C 12/20/14 25.0 5.50 9.70
ADVS 141220C00030000 C 12/20/14 30.0 1.10 5.50
ADVS 141220C00035000 C 12/20/14 35.0 0.00 4.90
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 0.00 4.90
ADVS 141220P00035000 P 12/20/14 35.0 1.00 5.50
ADVS 141220P00040000 P 12/20/14 40.0 5.50 9.70
ADVS 141220P00045000 P 12/20/14 45.0 10.40 14.50
ADVS 150220C00017500 C 02/20/15 17.5 13.00 17.20
ADVS 150220C00020000 C 02/20/15 20.0 10.50 14.70
ADVS 150220C00022500 C 02/20/15 22.5 8.50 12.30
ADVS 150220C00025000 C 02/20/15 25.0 6.20 9.70
ADVS 150220C00030000 C 02/20/15 30.0 3.40 4.20
ADVS 150220C00035000 C 02/20/15 35.0 0.00 4.60
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 1.50
ADVS 150220P00030000 P 02/20/15 30.0 0.00 4.90
ADVS 150220P00035000 P 02/20/15 35.0 3.00 4.80
ADVS 150220P00040000 P 02/20/15 40.0 7.40 9.70
ADVS 150220P00045000 P 02/20/15 45.0 10.50 14.80
ADVS 150515C00017500 C 05/15/15 17.5 13.00 17.20
ADVS 150515C00020000 C 05/15/15 20.0 10.50 14.70
ADVS 150515C00022500 C 05/15/15 22.5 8.20 12.40
ADVS 150515C00025000 C 05/15/15 25.0 6.30 8.60
ADVS 150515C00030000 C 05/15/15 30.0 2.70 6.80
ADVS 150515C00035000 C 05/15/15 35.0 0.00 4.90
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 0.00 4.90
ADVS 150515P00035000 P 05/15/15 35.0 4.20 6.40
ADVS 150515P00040000 P 05/15/15 40.0 7.90 10.20
ADVS 150515P00045000 P 05/15/15 45.0 11.20 13.80

OPRA data is delayed 15 minutes.