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 (2015-02-13)Premium Content

Advent Software (ADVS)
As of May 4 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 150515C00017500 C 05/15/15 17.5 25.50 26.50
ADVS 150515C00020000 C 05/15/15 20.0 22.90 24.10
ADVS 150515C00022500 C 05/15/15 22.5 20.40 21.60
ADVS 150515C00025000 C 05/15/15 25.0 17.90 19.10
ADVS 150515C00030000 C 05/15/15 30.0 13.00 14.00
ADVS 150515C00035000 C 05/15/15 35.0 8.00 9.00
ADVS 150515C00040000 C 05/15/15 40.0 2.95 4.00
ADVS 150515C00045000 C 05/15/15 45.0 0.00 0.05
ADVS 150515C00050000 C 05/15/15 50.0 0.00 0.05
ADVS 150515C00055000 C 05/15/15 55.0 0.00 0.05
ADVS 150515C00060000 C 05/15/15 60.0 0.00 0.55
ADVS 150515C00065000 C 05/15/15 65.0 0.00 0.55
ADVS 150515P00017500 P 05/15/15 17.5 0.00 0.55
ADVS 150515P00020000 P 05/15/15 20.0 0.00 0.55
ADVS 150515P00022500 P 05/15/15 22.5 0.00 0.55
ADVS 150515P00025000 P 05/15/15 25.0 0.00 0.55
ADVS 150515P00030000 P 05/15/15 30.0 0.00 0.55
ADVS 150515P00035000 P 05/15/15 35.0 0.00 0.10
ADVS 150515P00040000 P 05/15/15 40.0 0.00 0.05
ADVS 150515P00045000 P 05/15/15 45.0 1.00 1.95
ADVS 150515P00050000 P 05/15/15 50.0 5.90 7.10
ADVS 150515P00055000 P 05/15/15 55.0 10.90 12.10
ADVS 150515P00060000 P 05/15/15 60.0 15.90 17.10
ADVS 150515P00065000 P 05/15/15 65.0 21.00 22.00
ADVS 150619C00022500 C 06/19/15 22.5 20.40 21.50
ADVS 150619C00025000 C 06/19/15 25.0 17.90 19.10
ADVS 150619C00030000 C 06/19/15 30.0 12.90 14.10
ADVS 150619C00035000 C 06/19/15 35.0 7.90 9.10
ADVS 150619C00040000 C 06/19/15 40.0 2.90 4.00
ADVS 150619C00045000 C 06/19/15 45.0 0.00 0.10
ADVS 150619C00050000 C 06/19/15 50.0 0.00 0.05
ADVS 150619C00055000 C 06/19/15 55.0 0.00 0.05
ADVS 150619C00060000 C 06/19/15 60.0 0.00 0.60
ADVS 150619C00065000 C 06/19/15 65.0 0.00 0.60
ADVS 150619P00022500 P 06/19/15 22.5 0.00 0.60
ADVS 150619P00025000 P 06/19/15 25.0 0.00 0.60
ADVS 150619P00030000 P 06/19/15 30.0 0.00 0.60
ADVS 150619P00035000 P 06/19/15 35.0 0.00 0.60
ADVS 150619P00040000 P 06/19/15 40.0 0.00 0.15
ADVS 150619P00045000 P 06/19/15 45.0 1.00 2.05
ADVS 150619P00050000 P 06/19/15 50.0 5.90 7.10
ADVS 150619P00055000 P 06/19/15 55.0 10.90 12.10
ADVS 150619P00060000 P 06/19/15 60.0 15.90 17.10
ADVS 150619P00065000 P 06/19/15 65.0 20.90 22.00
ADVS 150821C00017500 C 08/21/15 17.5 25.10 26.70
ADVS 150821C00020000 C 08/21/15 20.0 22.50 24.50
ADVS 150821C00022500 C 08/21/15 22.5 20.00 22.00
ADVS 150821C00025000 C 08/21/15 25.0 17.50 19.50
ADVS 150821C00030000 C 08/21/15 30.0 12.50 14.50
ADVS 150821C00035000 C 08/21/15 35.0 7.60 9.50
ADVS 150821C00040000 C 08/21/15 40.0 3.60 4.50
ADVS 150821C00045000 C 08/21/15 45.0 0.00 0.10
ADVS 150821C00050000 C 08/21/15 50.0 0.00 0.05
ADVS 150821C00055000 C 08/21/15 55.0 0.00 0.05
ADVS 150821C00060000 C 08/21/15 60.0 0.00 0.95
ADVS 150821C00065000 C 08/21/15 65.0 0.00 0.95
ADVS 150821P00017500 P 08/21/15 17.5 0.00 0.95
ADVS 150821P00020000 P 08/21/15 20.0 0.00 0.95
ADVS 150821P00022500 P 08/21/15 22.5 0.00 0.95
ADVS 150821P00025000 P 08/21/15 25.0 0.00 1.00
ADVS 150821P00030000 P 08/21/15 30.0 0.00 0.95
ADVS 150821P00035000 P 08/21/15 35.0 0.00 0.95
ADVS 150821P00040000 P 08/21/15 40.0 0.15 0.20
ADVS 150821P00045000 P 08/21/15 45.0 0.80 2.55
ADVS 150821P00050000 P 08/21/15 50.0 5.60 7.60
ADVS 150821P00055000 P 08/21/15 55.0 10.60 12.60
ADVS 150821P00060000 P 08/21/15 60.0 15.60 17.60
ADVS 150821P00065000 P 08/21/15 65.0 20.70 22.60
ADVS 151120C00022500 C 11/20/15 22.5 20.20 21.90
ADVS 151120C00025000 C 11/20/15 25.0 17.60 19.40
ADVS 151120C00030000 C 11/20/15 30.0 12.60 14.40
ADVS 151120C00035000 C 11/20/15 35.0 7.60 9.40
ADVS 151120C00040000 C 11/20/15 40.0 3.70 4.50
ADVS 151120C00045000 C 11/20/15 45.0 0.00 0.15
ADVS 151120C00050000 C 11/20/15 50.0 0.00 0.05
ADVS 151120C00055000 C 11/20/15 55.0 0.00 0.05
ADVS 151120C00060000 C 11/20/15 60.0 0.00 0.85
ADVS 151120C00065000 C 11/20/15 65.0 0.00 0.85
ADVS 151120P00022500 P 11/20/15 22.5 0.00 0.85
ADVS 151120P00025000 P 11/20/15 25.0 0.00 0.85
ADVS 151120P00030000 P 11/20/15 30.0 0.00 0.85
ADVS 151120P00035000 P 11/20/15 35.0 0.00 0.85
ADVS 151120P00040000 P 11/20/15 40.0 0.15 1.15
ADVS 151120P00045000 P 11/20/15 45.0 0.85 2.50
ADVS 151120P00050000 P 11/20/15 50.0 5.70 7.50
ADVS 151120P00055000 P 11/20/15 55.0 10.70 12.50
ADVS 151120P00060000 P 11/20/15 60.0 15.70 17.50
ADVS 151120P00065000 P 11/20/15 65.0 20.80 22.40

OPRA data is delayed 15 minutes.