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 (2015-05-15)Premium Content

Advent Software (ADVS)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 150717C00022500 C 07/17/15 22.5 21.20 22.30
ADVS 150717C00025000 C 07/17/15 25.0 18.60 19.80
ADVS 150717C00030000 C 07/17/15 30.0 13.70 14.70
ADVS 150717C00035000 C 07/17/15 35.0 8.70 9.70
ADVS 150717C00040000 C 07/17/15 40.0 3.70 4.80
ADVS 150717C00045000 C 07/17/15 45.0 0.00 0.10
ADVS 150717C00050000 C 07/17/15 50.0 0.00 0.55
ADVS 150717C00055000 C 07/17/15 55.0 0.00 0.55
ADVS 150717C00060000 C 07/17/15 60.0 0.00 0.55
ADVS 150717C00065000 C 07/17/15 65.0 0.00 0.55
ADVS 150717P00022500 P 07/17/15 22.5 0.00 0.55
ADVS 150717P00025000 P 07/17/15 25.0 0.00 0.55
ADVS 150717P00030000 P 07/17/15 30.0 0.00 0.55
ADVS 150717P00035000 P 07/17/15 35.0 0.00 0.55
ADVS 150717P00040000 P 07/17/15 40.0 0.00 0.55
ADVS 150717P00045000 P 07/17/15 45.0 0.35 1.35
ADVS 150717P00050000 P 07/17/15 50.0 5.30 6.30
ADVS 150717P00055000 P 07/17/15 55.0 10.30 11.30
ADVS 150717P00060000 P 07/17/15 60.0 15.30 16.30
ADVS 150717P00065000 P 07/17/15 65.0 20.20 21.40
ADVS 150821C00017500 C 08/21/15 17.5 26.10 27.40
ADVS 150821C00020000 C 08/21/15 20.0 23.60 24.90
ADVS 150821C00022500 C 08/21/15 22.5 21.10 22.40
ADVS 150821C00025000 C 08/21/15 25.0 18.60 19.90
ADVS 150821C00030000 C 08/21/15 30.0 13.60 14.90
ADVS 150821C00035000 C 08/21/15 35.0 8.70 9.80
ADVS 150821C00040000 C 08/21/15 40.0 4.20 4.40
ADVS 150821C00045000 C 08/21/15 45.0 0.00 0.05
ADVS 150821C00050000 C 08/21/15 50.0 0.00 0.60
ADVS 150821C00055000 C 08/21/15 55.0 0.00 0.60
ADVS 150821C00060000 C 08/21/15 60.0 0.00 0.60
ADVS 150821C00065000 C 08/21/15 65.0 0.00 0.60
ADVS 150821P00017500 P 08/21/15 17.5 0.00 0.60
ADVS 150821P00020000 P 08/21/15 20.0 0.00 0.15
ADVS 150821P00022500 P 08/21/15 22.5 0.00 0.60
ADVS 150821P00025000 P 08/21/15 25.0 0.00 0.60
ADVS 150821P00030000 P 08/21/15 30.0 0.00 0.60
ADVS 150821P00035000 P 08/21/15 35.0 0.00 0.60
ADVS 150821P00040000 P 08/21/15 40.0 0.05 0.15
ADVS 150821P00045000 P 08/21/15 45.0 0.40 1.35
ADVS 150821P00050000 P 08/21/15 50.0 5.10 6.30
ADVS 150821P00055000 P 08/21/15 55.0 10.10 11.30
ADVS 150821P00060000 P 08/21/15 60.0 15.10 16.30
ADVS 150821P00065000 P 08/21/15 65.0 20.30 21.30
ADVS 151120C00022500 C 11/20/15 22.5 20.90 22.50
ADVS 151120C00025000 C 11/20/15 25.0 18.40 20.00
ADVS 151120C00030000 C 11/20/15 30.0 13.40 15.00
ADVS 151120C00035000 C 11/20/15 35.0 8.40 10.00
ADVS 151120C00040000 C 11/20/15 40.0 4.00 4.30
ADVS 151120C00045000 C 11/20/15 45.0 0.00 0.10
ADVS 151120C00050000 C 11/20/15 50.0 0.00 0.75
ADVS 151120C00055000 C 11/20/15 55.0 0.00 0.75
ADVS 151120C00060000 C 11/20/15 60.0 0.00 0.75
ADVS 151120C00065000 C 11/20/15 65.0 0.00 0.75
ADVS 151120P00022500 P 11/20/15 22.5 0.00 0.75
ADVS 151120P00025000 P 11/20/15 25.0 0.00 0.75
ADVS 151120P00030000 P 11/20/15 30.0 0.00 0.75
ADVS 151120P00035000 P 11/20/15 35.0 0.00 0.75
ADVS 151120P00040000 P 11/20/15 40.0 0.00 0.75
ADVS 151120P00045000 P 11/20/15 45.0 0.05 1.55
ADVS 151120P00050000 P 11/20/15 50.0 5.00 6.60
ADVS 151120P00055000 P 11/20/15 55.0 10.00 11.60
ADVS 151120P00060000 P 11/20/15 60.0 15.00 16.60
ADVS 151120P00065000 P 11/20/15 65.0 20.00 21.60
ADVS 160219C00022500 C 02/19/16 22.5 20.80 22.70
ADVS 160219C00025000 C 02/19/16 25.0 18.30 20.20
ADVS 160219C00030000 C 02/19/16 30.0 13.30 15.20
ADVS 160219C00035000 C 02/19/16 35.0 8.30 10.20
ADVS 160219C00040000 C 02/19/16 40.0 3.30 5.20
ADVS 160219C00045000 C 02/19/16 45.0 0.00 0.90
ADVS 160219C00050000 C 02/19/16 50.0 0.00 0.90
ADVS 160219C00055000 C 02/19/16 55.0 0.00 0.90
ADVS 160219C00060000 C 02/19/16 60.0 0.00 0.90
ADVS 160219C00065000 C 02/19/16 65.0 0.00 0.90
ADVS 160219P00022500 P 02/19/16 22.5 0.00 0.90
ADVS 160219P00025000 P 02/19/16 25.0 0.00 0.90
ADVS 160219P00030000 P 02/19/16 30.0 0.00 0.90
ADVS 160219P00035000 P 02/19/16 35.0 0.00 0.90
ADVS 160219P00040000 P 02/19/16 40.0 0.05 0.90
ADVS 160219P00045000 P 02/19/16 45.0 0.00 1.70
ADVS 160219P00050000 P 02/19/16 50.0 4.80 6.70
ADVS 160219P00055000 P 02/19/16 55.0 9.80 11.70
ADVS 160219P00060000 P 02/19/16 60.0 14.80 16.70
ADVS 160219P00065000 P 02/19/16 65.0 19.80 21.70

OPRA data is delayed 15 minutes.