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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 141122C00017500 C 11/22/14 17.5 12.90 16.60
ADVS 141122C00020000 C 11/22/14 20.0 10.40 14.90
ADVS 141122C00022500 C 11/22/14 22.5 7.90 12.00
ADVS 141122C00025000 C 11/22/14 25.0 5.40 9.50
ADVS 141122C00030000 C 11/22/14 30.0 0.80 3.50
ADVS 141122C00035000 C 11/22/14 35.0 0.40 0.65
ADVS 141122C00040000 C 11/22/14 40.0 0.00 0.50
ADVS 141122C00045000 C 11/22/14 45.0 0.00 0.50
ADVS 141122P00017500 P 11/22/14 17.5 0.00 0.50
ADVS 141122P00020000 P 11/22/14 20.0 0.00 0.50
ADVS 141122P00022500 P 11/22/14 22.5 0.00 0.30
ADVS 141122P00025000 P 11/22/14 25.0 0.00 0.50
ADVS 141122P00030000 P 11/22/14 30.0 0.25 0.60
ADVS 141122P00035000 P 11/22/14 35.0 2.50 3.10
ADVS 141122P00040000 P 11/22/14 40.0 5.50 9.60
ADVS 141122P00045000 P 11/22/14 45.0 10.80 14.60
ADVS 141220C00017500 C 12/20/14 17.5 12.90 16.80
ADVS 141220C00020000 C 12/20/14 20.0 10.30 14.50
ADVS 141220C00022500 C 12/20/14 22.5 7.90 12.00
ADVS 141220C00025000 C 12/20/14 25.0 5.50 9.50
ADVS 141220C00030000 C 12/20/14 30.0 1.10 5.40
ADVS 141220C00035000 C 12/20/14 35.0 0.00 1.95
ADVS 141220C00040000 C 12/20/14 40.0 0.00 0.80
ADVS 141220C00045000 C 12/20/14 45.0 0.00 1.30
ADVS 141220P00017500 P 12/20/14 17.5 0.00 0.50
ADVS 141220P00020000 P 12/20/14 20.0 0.00 0.50
ADVS 141220P00022500 P 12/20/14 22.5 0.00 1.15
ADVS 141220P00025000 P 12/20/14 25.0 0.00 0.80
ADVS 141220P00030000 P 12/20/14 30.0 0.00 1.90
ADVS 141220P00035000 P 12/20/14 35.0 1.25 5.60
ADVS 141220P00040000 P 12/20/14 40.0 5.60 9.70
ADVS 141220P00045000 P 12/20/14 45.0 10.60 14.60
ADVS 150220C00017500 C 02/20/15 17.5 13.40 16.90
ADVS 150220C00020000 C 02/20/15 20.0 10.40 14.50
ADVS 150220C00022500 C 02/20/15 22.5 7.90 12.00
ADVS 150220C00025000 C 02/20/15 25.0 5.70 9.90
ADVS 150220C00030000 C 02/20/15 30.0 3.60 5.90
ADVS 150220C00035000 C 02/20/15 35.0 1.20 1.70
ADVS 150220C00040000 C 02/20/15 40.0 0.15 0.65
ADVS 150220C00045000 C 02/20/15 45.0 0.00 0.50
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.50
ADVS 150220P00020000 P 02/20/15 20.0 0.00 0.50
ADVS 150220P00022500 P 02/20/15 22.5 0.00 0.50
ADVS 150220P00025000 P 02/20/15 25.0 0.10 0.60
ADVS 150220P00030000 P 02/20/15 30.0 1.15 1.90
ADVS 150220P00035000 P 02/20/15 35.0 3.60 4.10
ADVS 150220P00040000 P 02/20/15 40.0 7.30 8.90
ADVS 150220P00045000 P 02/20/15 45.0 10.90 14.80
ADVS 150515C00017500 C 05/15/15 17.5 13.30 17.00
ADVS 150515C00020000 C 05/15/15 20.0 10.50 14.70
ADVS 150515C00022500 C 05/15/15 22.5 8.10 12.40
ADVS 150515C00025000 C 05/15/15 25.0 6.80 8.60
ADVS 150515C00030000 C 05/15/15 30.0 3.10 5.70
ADVS 150515C00035000 C 05/15/15 35.0 0.90 2.90
ADVS 150515C00040000 C 05/15/15 40.0 0.55 1.60
ADVS 150515C00045000 C 05/15/15 45.0 0.05 0.55
ADVS 150515P00017500 P 05/15/15 17.5 0.00 0.50
ADVS 150515P00020000 P 05/15/15 20.0 0.00 0.85
ADVS 150515P00022500 P 05/15/15 22.5 0.00 1.05
ADVS 150515P00025000 P 05/15/15 25.0 0.20 1.05
ADVS 150515P00030000 P 05/15/15 30.0 0.15 4.90
ADVS 150515P00035000 P 05/15/15 35.0 2.70 7.00
ADVS 150515P00040000 P 05/15/15 40.0 6.60 10.80
ADVS 150515P00045000 P 05/15/15 45.0 12.10 14.30

OPRA data is delayed 15 minutes.