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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 150619C00022500 C 06/19/15 22.5 20.90 21.80
ADVS 150619C00025000 C 06/19/15 25.0 18.40 19.30
ADVS 150619C00030000 C 06/19/15 30.0 13.40 14.30
ADVS 150619C00035000 C 06/19/15 35.0 8.40 9.30
ADVS 150619C00040000 C 06/19/15 40.0 3.40 4.30
ADVS 150619C00045000 C 06/19/15 45.0 0.00 0.10
ADVS 150619C00050000 C 06/19/15 50.0 0.00 0.30
ADVS 150619C00055000 C 06/19/15 55.0 0.00 0.50
ADVS 150619C00060000 C 06/19/15 60.0 0.00 0.50
ADVS 150619C00065000 C 06/19/15 65.0 0.00 0.50
ADVS 150619P00022500 P 06/19/15 22.5 0.00 0.50
ADVS 150619P00025000 P 06/19/15 25.0 0.00 0.50
ADVS 150619P00030000 P 06/19/15 30.0 0.00 0.50
ADVS 150619P00035000 P 06/19/15 35.0 0.00 0.55
ADVS 150619P00040000 P 06/19/15 40.0 0.00 0.15
ADVS 150619P00045000 P 06/19/15 45.0 0.75 1.80
ADVS 150619P00050000 P 06/19/15 50.0 5.60 6.80
ADVS 150619P00055000 P 06/19/15 55.0 10.70 11.80
ADVS 150619P00060000 P 06/19/15 60.0 15.70 16.80
ADVS 150619P00065000 P 06/19/15 65.0 20.70 21.80
ADVS 150717C00022500 C 07/17/15 22.5 20.90 21.90
ADVS 150717C00025000 C 07/17/15 25.0 18.20 19.30
ADVS 150717C00030000 C 07/17/15 30.0 13.20 14.30
ADVS 150717C00035000 C 07/17/15 35.0 8.20 9.40
ADVS 150717C00040000 C 07/17/15 40.0 3.40 4.40
ADVS 150717C00045000 C 07/17/15 45.0 0.00 0.10
ADVS 150717C00050000 C 07/17/15 50.0 0.00 0.60
ADVS 150717C00055000 C 07/17/15 55.0 0.00 0.60
ADVS 150717C00060000 C 07/17/15 60.0 0.00 0.60
ADVS 150717C00065000 C 07/17/15 65.0 0.00 0.60
ADVS 150717P00022500 P 07/17/15 22.5 0.00 0.60
ADVS 150717P00025000 P 07/17/15 25.0 0.00 0.60
ADVS 150717P00030000 P 07/17/15 30.0 0.00 0.60
ADVS 150717P00035000 P 07/17/15 35.0 0.00 0.60
ADVS 150717P00040000 P 07/17/15 40.0 0.00 0.50
ADVS 150717P00045000 P 07/17/15 45.0 0.90 2.05
ADVS 150717P00050000 P 07/17/15 50.0 5.80 7.00
ADVS 150717P00055000 P 07/17/15 55.0 10.80 12.00
ADVS 150717P00060000 P 07/17/15 60.0 15.80 17.00
ADVS 150717P00065000 P 07/17/15 65.0 20.80 21.80
ADVS 150821C00017500 C 08/21/15 17.5 25.80 26.90
ADVS 150821C00020000 C 08/21/15 20.0 23.30 24.40
ADVS 150821C00022500 C 08/21/15 22.5 20.80 21.90
ADVS 150821C00025000 C 08/21/15 25.0 18.30 19.40
ADVS 150821C00030000 C 08/21/15 30.0 13.30 14.40
ADVS 150821C00035000 C 08/21/15 35.0 8.30 9.40
ADVS 150821C00040000 C 08/21/15 40.0 3.90 4.50
ADVS 150821C00045000 C 08/21/15 45.0 0.00 0.10
ADVS 150821C00050000 C 08/21/15 50.0 0.00 0.65
ADVS 150821C00055000 C 08/21/15 55.0 0.00 0.65
ADVS 150821C00060000 C 08/21/15 60.0 0.00 0.65
ADVS 150821C00065000 C 08/21/15 65.0 0.00 0.65
ADVS 150821P00017500 P 08/21/15 17.5 0.00 0.65
ADVS 150821P00020000 P 08/21/15 20.0 0.00 0.65
ADVS 150821P00022500 P 08/21/15 22.5 0.00 0.65
ADVS 150821P00025000 P 08/21/15 25.0 0.00 0.65
ADVS 150821P00030000 P 08/21/15 30.0 0.00 0.65
ADVS 150821P00035000 P 08/21/15 35.0 0.00 0.70
ADVS 150821P00040000 P 08/21/15 40.0 0.10 0.20
ADVS 150821P00045000 P 08/21/15 45.0 0.85 2.10
ADVS 150821P00050000 P 08/21/15 50.0 5.70 7.00
ADVS 150821P00055000 P 08/21/15 55.0 10.70 12.00
ADVS 150821P00060000 P 08/21/15 60.0 15.70 17.00
ADVS 150821P00065000 P 08/21/15 65.0 20.70 21.90
ADVS 151120C00022500 C 11/20/15 22.5 20.50 22.10
ADVS 151120C00025000 C 11/20/15 25.0 18.00 19.60
ADVS 151120C00030000 C 11/20/15 30.0 13.00 14.60
ADVS 151120C00035000 C 11/20/15 35.0 8.00 9.60
ADVS 151120C00040000 C 11/20/15 40.0 3.90 4.80
ADVS 151120C00045000 C 11/20/15 45.0 0.00 0.25
ADVS 151120C00050000 C 11/20/15 50.0 0.00 0.80
ADVS 151120C00055000 C 11/20/15 55.0 0.00 0.80
ADVS 151120C00060000 C 11/20/15 60.0 0.00 0.80
ADVS 151120C00065000 C 11/20/15 65.0 0.00 0.80
ADVS 151120P00022500 P 11/20/15 22.5 0.00 0.80
ADVS 151120P00025000 P 11/20/15 25.0 0.00 0.80
ADVS 151120P00030000 P 11/20/15 30.0 0.00 0.85
ADVS 151120P00035000 P 11/20/15 35.0 0.00 0.50
ADVS 151120P00040000 P 11/20/15 40.0 0.10 0.60
ADVS 151120P00045000 P 11/20/15 45.0 0.65 2.30
ADVS 151120P00050000 P 11/20/15 50.0 5.60 7.20
ADVS 151120P00055000 P 11/20/15 55.0 10.60 12.20
ADVS 151120P00060000 P 11/20/15 60.0 15.50 17.20
ADVS 151120P00065000 P 11/20/15 65.0 20.60 22.20

OPRA data is delayed 15 minutes.