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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 141122C00017500 C 11/22/14 17.5 16.60 17.80
ADVS 141122C00020000 C 11/22/14 20.0 12.20 16.90
ADVS 141122C00022500 C 11/22/14 22.5 10.00 14.20
ADVS 141122C00025000 C 11/22/14 25.0 7.20 11.80
ADVS 141122C00030000 C 11/22/14 30.0 4.20 5.10
ADVS 141122C00035000 C 11/22/14 35.0 0.60 0.85
ADVS 141122C00040000 C 11/22/14 40.0 0.00 0.35
ADVS 141122C00045000 C 11/22/14 45.0 0.00 0.35
ADVS 141122P00017500 P 11/22/14 17.5 0.00 0.35
ADVS 141122P00020000 P 11/22/14 20.0 0.00 0.35
ADVS 141122P00022500 P 11/22/14 22.5 0.00 0.10
ADVS 141122P00025000 P 11/22/14 25.0 0.00 0.35
ADVS 141122P00030000 P 11/22/14 30.0 0.00 0.40
ADVS 141122P00035000 P 11/22/14 35.0 1.00 1.30
ADVS 141122P00040000 P 11/22/14 40.0 3.30 7.70
ADVS 141122P00045000 P 11/22/14 45.0 10.00 10.90
ADVS 141220C00017500 C 12/20/14 17.5 15.50 18.90
ADVS 141220C00020000 C 12/20/14 20.0 12.20 16.90
ADVS 141220C00022500 C 12/20/14 22.5 10.60 13.70
ADVS 141220C00025000 C 12/20/14 25.0 8.00 11.30
ADVS 141220C00030000 C 12/20/14 30.0 2.75 6.40
ADVS 141220C00035000 C 12/20/14 35.0 1.00 1.35
ADVS 141220C00040000 C 12/20/14 40.0 0.00 0.55
ADVS 141220C00045000 C 12/20/14 45.0 0.00 0.50
ADVS 141220P00017500 P 12/20/14 17.5 0.00 0.70
ADVS 141220P00020000 P 12/20/14 20.0 0.00 0.70
ADVS 141220P00022500 P 12/20/14 22.5 0.00 0.50
ADVS 141220P00025000 P 12/20/14 25.0 0.00 0.50
ADVS 141220P00030000 P 12/20/14 30.0 0.00 0.70
ADVS 141220P00035000 P 12/20/14 35.0 1.45 1.80
ADVS 141220P00040000 P 12/20/14 40.0 3.60 7.10
ADVS 141220P00045000 P 12/20/14 45.0 8.90 12.00
ADVS 150220C00017500 C 02/20/15 17.5 16.60 17.80
ADVS 150220C00020000 C 02/20/15 20.0 12.40 16.80
ADVS 150220C00022500 C 02/20/15 22.5 10.00 14.30
ADVS 150220C00025000 C 02/20/15 25.0 8.10 11.10
ADVS 150220C00030000 C 02/20/15 30.0 4.80 5.70
ADVS 150220C00035000 C 02/20/15 35.0 1.85 2.20
ADVS 150220C00040000 C 02/20/15 40.0 0.40 1.05
ADVS 150220C00045000 C 02/20/15 45.0 0.00 0.50
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.40
ADVS 150220P00020000 P 02/20/15 20.0 0.00 0.40
ADVS 150220P00022500 P 02/20/15 22.5 0.00 0.45
ADVS 150220P00025000 P 02/20/15 25.0 0.00 0.50
ADVS 150220P00030000 P 02/20/15 30.0 0.60 1.05
ADVS 150220P00035000 P 02/20/15 35.0 2.40 2.80
ADVS 150220P00040000 P 02/20/15 40.0 5.80 6.70
ADVS 150220P00045000 P 02/20/15 45.0 10.30 11.20
ADVS 150515C00017500 C 05/15/15 17.5 16.60 17.70
ADVS 150515C00020000 C 05/15/15 20.0 12.80 15.90
ADVS 150515C00022500 C 05/15/15 22.5 9.80 14.30
ADVS 150515C00025000 C 05/15/15 25.0 7.50 12.00
ADVS 150515C00030000 C 05/15/15 30.0 5.30 6.50
ADVS 150515C00035000 C 05/15/15 35.0 2.50 3.50
ADVS 150515C00040000 C 05/15/15 40.0 0.80 1.85
ADVS 150515C00045000 C 05/15/15 45.0 0.20 1.05
ADVS 150515P00017500 P 05/15/15 17.5 0.00 0.50
ADVS 150515P00020000 P 05/15/15 20.0 0.00 0.50
ADVS 150515P00022500 P 05/15/15 22.5 0.00 0.55
ADVS 150515P00025000 P 05/15/15 25.0 0.10 0.80
ADVS 150515P00030000 P 05/15/15 30.0 0.95 2.00
ADVS 150515P00035000 P 05/15/15 35.0 3.00 4.10
ADVS 150515P00040000 P 05/15/15 40.0 6.40 7.60
ADVS 150515P00045000 P 05/15/15 45.0 10.60 11.70

OPRA data is delayed 15 minutes.