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 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 141220C00017500 C 12/20/14 17.5 11.90 16.40
ADVS 141220C00020000 C 12/20/14 20.0 9.40 13.90
ADVS 141220C00022500 C 12/20/14 22.5 6.90 11.40
ADVS 141220C00025000 C 12/20/14 25.0 4.40 9.00
ADVS 141220C00030000 C 12/20/14 30.0 0.00 4.80
ADVS 141220C00035000 C 12/20/14 35.0 0.00 0.40
ADVS 141220C00040000 C 12/20/14 40.0 0.00 0.40
ADVS 141220C00045000 C 12/20/14 45.0 0.00 0.40
ADVS 141220P00017500 P 12/20/14 17.5 0.00 0.40
ADVS 141220P00020000 P 12/20/14 20.0 0.00 0.40
ADVS 141220P00022500 P 12/20/14 22.5 0.00 0.40
ADVS 141220P00025000 P 12/20/14 25.0 0.00 0.45
ADVS 141220P00030000 P 12/20/14 30.0 0.30 0.45
ADVS 141220P00035000 P 12/20/14 35.0 1.20 5.70
ADVS 141220P00040000 P 12/20/14 40.0 6.10 10.60
ADVS 141220P00045000 P 12/20/14 45.0 11.10 15.60
ADVS 150117C00017500 C 01/17/15 17.5 11.90 16.40
ADVS 150117C00020000 C 01/17/15 20.0 9.40 13.90
ADVS 150117C00022500 C 01/17/15 22.5 6.90 11.40
ADVS 150117C00025000 C 01/17/15 25.0 4.50 9.00
ADVS 150117C00030000 C 01/17/15 30.0 2.10 4.80
ADVS 150117C00035000 C 01/17/15 35.0 0.00 0.75
ADVS 150117C00040000 C 01/17/15 40.0 0.00 0.45
ADVS 150117C00045000 C 01/17/15 45.0 0.00 0.40
ADVS 150117P00017500 P 01/17/15 17.5 0.00 0.40
ADVS 150117P00020000 P 01/17/15 20.0 0.00 0.40
ADVS 150117P00022500 P 01/17/15 22.5 0.00 0.45
ADVS 150117P00025000 P 01/17/15 25.0 0.00 0.50
ADVS 150117P00030000 P 01/17/15 30.0 0.60 0.85
ADVS 150117P00035000 P 01/17/15 35.0 1.50 6.00
ADVS 150117P00040000 P 01/17/15 40.0 6.20 10.80
ADVS 150117P00045000 P 01/17/15 45.0 11.30 15.80
ADVS 150220C00017500 C 02/20/15 17.5 11.90 16.40
ADVS 150220C00020000 C 02/20/15 20.0 9.40 14.00
ADVS 150220C00022500 C 02/20/15 22.5 7.00 11.40
ADVS 150220C00025000 C 02/20/15 25.0 4.60 9.00
ADVS 150220C00030000 C 02/20/15 30.0 2.55 3.20
ADVS 150220C00035000 C 02/20/15 35.0 0.55 0.70
ADVS 150220C00040000 C 02/20/15 40.0 0.00 1.00
ADVS 150220C00045000 C 02/20/15 45.0 0.00 1.00
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.40
ADVS 150220P00020000 P 02/20/15 20.0 0.00 0.45
ADVS 150220P00022500 P 02/20/15 22.5 0.00 0.50
ADVS 150220P00025000 P 02/20/15 25.0 0.00 0.65
ADVS 150220P00030000 P 02/20/15 30.0 1.05 1.30
ADVS 150220P00035000 P 02/20/15 35.0 1.90 6.30
ADVS 150220P00040000 P 02/20/15 40.0 6.30 10.80
ADVS 150220P00045000 P 02/20/15 45.0 11.30 15.80
ADVS 150515C00017500 C 05/15/15 17.5 11.90 16.40
ADVS 150515C00020000 C 05/15/15 20.0 9.50 14.00
ADVS 150515C00022500 C 05/15/15 22.5 7.10 11.60
ADVS 150515C00025000 C 05/15/15 25.0 4.90 9.40
ADVS 150515C00030000 C 05/15/15 30.0 1.35 4.00
ADVS 150515C00035000 C 05/15/15 35.0 1.15 1.90
ADVS 150515C00040000 C 05/15/15 40.0 0.30 1.05
ADVS 150515C00045000 C 05/15/15 45.0 0.00 4.80
ADVS 150515P00017500 P 05/15/15 17.5 0.00 0.45
ADVS 150515P00020000 P 05/15/15 20.0 0.00 0.50
ADVS 150515P00022500 P 05/15/15 22.5 0.00 0.65
ADVS 150515P00025000 P 05/15/15 25.0 0.20 0.95
ADVS 150515P00030000 P 05/15/15 30.0 1.65 2.40
ADVS 150515P00035000 P 05/15/15 35.0 2.75 7.30
ADVS 150515P00040000 P 05/15/15 40.0 6.70 11.40
ADVS 150515P00045000 P 05/15/15 45.0 11.50 16.00

OPRA data is delayed 15 minutes.