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 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 140816C00017500 C 08/16/14 17.5 13.60 14.20
ADVS 140816C00020000 C 08/16/14 20.0 11.10 11.70
ADVS 140816C00022500 C 08/16/14 22.5 8.60 9.10
ADVS 140816C00025000 C 08/16/14 25.0 6.10 6.60
ADVS 140816C00030000 C 08/16/14 30.0 1.75 2.05
ADVS 140816C00035000 C 08/16/14 35.0 0.00 0.40
ADVS 140816C00040000 C 08/16/14 40.0 0.00 0.25
ADVS 140816C00045000 C 08/16/14 45.0 0.00 0.25
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 0.50 0.70
ADVS 140816P00035000 P 08/16/14 35.0 3.60 4.10
ADVS 140816P00040000 P 08/16/14 40.0 8.40 9.00
ADVS 140816P00045000 P 08/16/14 45.0 13.30 13.90
ADVS 140816P00050000 P 08/16/14 50.0 18.30 18.90
ADVS 140920C00017500 C 09/20/14 17.5 13.50 14.20
ADVS 140920C00020000 C 09/20/14 20.0 11.10 11.70
ADVS 140920C00022500 C 09/20/14 22.5 8.60 9.10
ADVS 140920C00025000 C 09/20/14 25.0 6.20 6.70
ADVS 140920C00030000 C 09/20/14 30.0 2.20 2.50
ADVS 140920C00035000 C 09/20/14 35.0 0.35 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 0.35
ADVS 140920P00030000 P 09/20/14 30.0 0.90 1.15
ADVS 140920P00035000 P 09/20/14 35.0 3.90 4.30
ADVS 140920P00040000 P 09/20/14 40.0 8.50 9.00
ADVS 140920P00045000 P 09/20/14 45.0 13.30 14.00
ADVS 141122C00017500 C 11/22/14 17.5 13.60 14.20
ADVS 141122C00020000 C 11/22/14 20.0 11.10 11.70
ADVS 141122C00022500 C 11/22/14 22.5 8.70 9.30
ADVS 141122C00025000 C 11/22/14 25.0 6.50 7.10
ADVS 141122C00030000 C 11/22/14 30.0 2.85 3.20
ADVS 141122C00035000 C 11/22/14 35.0 0.90 1.25
ADVS 141122C00040000 C 11/22/14 40.0 0.20 0.50
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 0.30
ADVS 141122P00022500 P 11/22/14 22.5 0.20 0.45
ADVS 141122P00025000 P 11/22/14 25.0 0.30 0.70
ADVS 141122P00030000 P 11/22/14 30.0 1.70 2.00
ADVS 141122P00035000 P 11/22/14 35.0 4.60 5.00
ADVS 141122P00040000 P 11/22/14 40.0 8.80 9.30
ADVS 141122P00045000 P 11/22/14 45.0 13.50 14.10
ADVS 150220C00017500 C 02/20/15 17.5 13.60 14.20
ADVS 150220C00020000 C 02/20/15 20.0 11.20 11.80
ADVS 150220C00022500 C 02/20/15 22.5 8.90 9.50
ADVS 150220C00025000 C 02/20/15 25.0 6.80 7.40
ADVS 150220C00030000 C 02/20/15 30.0 3.40 4.00
ADVS 150220C00035000 C 02/20/15 35.0 1.55 1.90
ADVS 150220C00040000 C 02/20/15 40.0 0.60 0.80
ADVS 150220C00045000 C 02/20/15 45.0 0.15 0.45
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.30
ADVS 150220P00020000 P 02/20/15 20.0 0.15 0.40
ADVS 150220P00022500 P 02/20/15 22.5 0.30 0.55
ADVS 150220P00025000 P 02/20/15 25.0 0.70 0.95
ADVS 150220P00030000 P 02/20/15 30.0 2.30 2.65
ADVS 150220P00035000 P 02/20/15 35.0 5.20 5.70
ADVS 150220P00040000 P 02/20/15 40.0 9.20 9.70
ADVS 150220P00045000 P 02/20/15 45.0 13.70 14.40

OPRA data is delayed 15 minutes.