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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 150220C00017500 C 02/20/15 17.5 19.40 20.20
ADVS 150220C00020000 C 02/20/15 20.0 16.90 17.70
ADVS 150220C00022500 C 02/20/15 22.5 14.50 15.10
ADVS 150220C00025000 C 02/20/15 25.0 12.00 12.60
ADVS 150220C00030000 C 02/20/15 30.0 7.20 7.80
ADVS 150220C00035000 C 02/20/15 35.0 3.20 3.60
ADVS 150220C00040000 C 02/20/15 40.0 1.00 1.25
ADVS 150220C00045000 C 02/20/15 45.0 0.30 0.45
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.20
ADVS 150220P00020000 P 02/20/15 20.0 0.00 0.25
ADVS 150220P00022500 P 02/20/15 22.5 0.00 0.25
ADVS 150220P00025000 P 02/20/15 25.0 0.00 0.25
ADVS 150220P00030000 P 02/20/15 30.0 0.10 0.25
ADVS 150220P00035000 P 02/20/15 35.0 0.95 1.20
ADVS 150220P00040000 P 02/20/15 40.0 3.60 4.00
ADVS 150220P00045000 P 02/20/15 45.0 7.80 8.20
ADVS 150320C00017500 C 03/20/15 17.5 19.40 20.30
ADVS 150320C00020000 C 03/20/15 20.0 17.00 17.60
ADVS 150320C00022500 C 03/20/15 22.5 14.50 15.10
ADVS 150320C00025000 C 03/20/15 25.0 12.10 12.70
ADVS 150320C00030000 C 03/20/15 30.0 7.40 7.90
ADVS 150320C00035000 C 03/20/15 35.0 3.60 4.00
ADVS 150320C00040000 C 03/20/15 40.0 1.40 1.65
ADVS 150320C00045000 C 03/20/15 45.0 0.45 0.70
ADVS 150320C00050000 C 03/20/15 50.0 0.15 0.30
ADVS 150320C00055000 C 03/20/15 55.0 0.05 0.25
ADVS 150320P00017500 P 03/20/15 17.5 0.00 0.25
ADVS 150320P00020000 P 03/20/15 20.0 0.00 0.25
ADVS 150320P00022500 P 03/20/15 22.5 0.00 0.25
ADVS 150320P00025000 P 03/20/15 25.0 0.00 0.25
ADVS 150320P00030000 P 03/20/15 30.0 0.20 0.40
ADVS 150320P00035000 P 03/20/15 35.0 1.30 1.60
ADVS 150320P00040000 P 03/20/15 40.0 4.00 4.40
ADVS 150320P00045000 P 03/20/15 45.0 8.00 8.40
ADVS 150320P00050000 P 03/20/15 50.0 12.50 13.10
ADVS 150320P00055000 P 03/20/15 55.0 17.40 18.00
ADVS 150515C00017500 C 05/15/15 17.5 19.50 20.20
ADVS 150515C00020000 C 05/15/15 20.0 17.00 17.70
ADVS 150515C00022500 C 05/15/15 22.5 14.50 15.30
ADVS 150515C00025000 C 05/15/15 25.0 12.10 12.90
ADVS 150515C00030000 C 05/15/15 30.0 7.80 8.30
ADVS 150515C00035000 C 05/15/15 35.0 4.30 4.70
ADVS 150515C00040000 C 05/15/15 40.0 2.10 2.45
ADVS 150515C00045000 C 05/15/15 45.0 0.95 1.20
ADVS 150515P00017500 P 05/15/15 17.5 0.00 0.25
ADVS 150515P00020000 P 05/15/15 20.0 0.00 0.25
ADVS 150515P00022500 P 05/15/15 22.5 0.00 0.25
ADVS 150515P00025000 P 05/15/15 25.0 0.05 0.25
ADVS 150515P00030000 P 05/15/15 30.0 0.60 0.85
ADVS 150515P00035000 P 05/15/15 35.0 2.15 2.40
ADVS 150515P00040000 P 05/15/15 40.0 4.80 5.20
ADVS 150515P00045000 P 05/15/15 45.0 8.50 9.00
ADVS 150821C00017500 C 08/21/15 17.5 19.50 20.30
ADVS 150821C00020000 C 08/21/15 20.0 17.10 17.70
ADVS 150821C00022500 C 08/21/15 22.5 14.70 15.40
ADVS 150821C00025000 C 08/21/15 25.0 12.50 13.10
ADVS 150821C00030000 C 08/21/15 30.0 8.40 8.80
ADVS 150821C00035000 C 08/21/15 35.0 5.10 5.60
ADVS 150821C00040000 C 08/21/15 40.0 2.90 3.30
ADVS 150821C00045000 C 08/21/15 45.0 1.55 1.90
ADVS 150821P00017500 P 08/21/15 17.5 0.00 0.25
ADVS 150821P00020000 P 08/21/15 20.0 0.00 0.25
ADVS 150821P00022500 P 08/21/15 22.5 0.10 0.30
ADVS 150821P00025000 P 08/21/15 25.0 0.35 0.55
ADVS 150821P00030000 P 08/21/15 30.0 1.20 1.50
ADVS 150821P00035000 P 08/21/15 35.0 3.00 3.40
ADVS 150821P00040000 P 08/21/15 40.0 5.70 6.10
ADVS 150821P00045000 P 08/21/15 45.0 9.30 9.80

OPRA data is delayed 15 minutes.