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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 150320C00017500 C 03/20/15 17.5 25.80 27.50
ADVS 150320C00020000 C 03/20/15 20.0 23.60 24.70
ADVS 150320C00022500 C 03/20/15 22.5 21.10 22.00
ADVS 150320C00025000 C 03/20/15 25.0 18.60 19.50
ADVS 150320C00030000 C 03/20/15 30.0 13.60 14.70
ADVS 150320C00035000 C 03/20/15 35.0 8.60 9.70
ADVS 150320C00040000 C 03/20/15 40.0 3.60 4.70
ADVS 150320C00045000 C 03/20/15 45.0 0.00 0.05
ADVS 150320C00050000 C 03/20/15 50.0 0.00 0.05
ADVS 150320C00055000 C 03/20/15 55.0 0.00 0.05
ADVS 150320P00017500 P 03/20/15 17.5 0.00 0.80
ADVS 150320P00020000 P 03/20/15 20.0 0.00 0.55
ADVS 150320P00022500 P 03/20/15 22.5 0.00 0.55
ADVS 150320P00025000 P 03/20/15 25.0 0.00 0.05
ADVS 150320P00030000 P 03/20/15 30.0 0.00 0.05
ADVS 150320P00035000 P 03/20/15 35.0 0.00 0.05
ADVS 150320P00040000 P 03/20/15 40.0 0.00 0.05
ADVS 150320P00045000 P 03/20/15 45.0 0.45 1.50
ADVS 150320P00050000 P 03/20/15 50.0 5.30 6.40
ADVS 150320P00055000 P 03/20/15 55.0 10.30 11.40
ADVS 150417C00022500 C 04/17/15 22.5 21.00 22.00
ADVS 150417C00025000 C 04/17/15 25.0 18.50 19.50
ADVS 150417C00030000 C 04/17/15 30.0 13.50 14.80
ADVS 150417C00035000 C 04/17/15 35.0 8.50 9.80
ADVS 150417C00040000 C 04/17/15 40.0 3.50 4.70
ADVS 150417C00045000 C 04/17/15 45.0 0.00 0.25
ADVS 150417C00050000 C 04/17/15 50.0 0.00 0.05
ADVS 150417C00055000 C 04/17/15 55.0 0.00 0.05
ADVS 150417C00060000 C 04/17/15 60.0 0.00 0.65
ADVS 150417C00065000 C 04/17/15 65.0 0.00 0.60
ADVS 150417P00022500 P 04/17/15 22.5 0.00 0.60
ADVS 150417P00025000 P 04/17/15 25.0 0.00 0.05
ADVS 150417P00030000 P 04/17/15 30.0 0.00 0.05
ADVS 150417P00035000 P 04/17/15 35.0 0.00 0.05
ADVS 150417P00040000 P 04/17/15 40.0 0.00 0.05
ADVS 150417P00045000 P 04/17/15 45.0 0.55 1.75
ADVS 150417P00050000 P 04/17/15 50.0 5.30 6.60
ADVS 150417P00055000 P 04/17/15 55.0 10.30 11.60
ADVS 150417P00060000 P 04/17/15 60.0 15.30 16.60
ADVS 150417P00065000 P 04/17/15 65.0 20.40 21.70
ADVS 150515C00017500 C 05/15/15 17.5 26.00 27.30
ADVS 150515C00020000 C 05/15/15 20.0 23.50 24.80
ADVS 150515C00022500 C 05/15/15 22.5 21.00 22.30
ADVS 150515C00025000 C 05/15/15 25.0 18.50 19.80
ADVS 150515C00030000 C 05/15/15 30.0 13.50 14.40
ADVS 150515C00035000 C 05/15/15 35.0 8.50 9.20
ADVS 150515C00040000 C 05/15/15 40.0 3.50 4.50
ADVS 150515C00045000 C 05/15/15 45.0 0.05 0.10
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 0.70
ADVS 150515C00065000 C 05/15/15 65.0 0.00 0.65
ADVS 150515P00017500 P 05/15/15 17.5 0.00 0.65
ADVS 150515P00020000 P 05/15/15 20.0 0.00 0.05
ADVS 150515P00022500 P 05/15/15 22.5 0.00 0.05
ADVS 150515P00025000 P 05/15/15 25.0 0.00 0.05
ADVS 150515P00030000 P 05/15/15 30.0 0.00 0.05
ADVS 150515P00035000 P 05/15/15 35.0 0.00 0.10
ADVS 150515P00040000 P 05/15/15 40.0 0.00 0.20
ADVS 150515P00045000 P 05/15/15 45.0 0.50 1.80
ADVS 150515P00050000 P 05/15/15 50.0 5.30 6.70
ADVS 150515P00055000 P 05/15/15 55.0 10.30 11.70
ADVS 150515P00060000 P 05/15/15 60.0 15.30 16.70
ADVS 150515P00065000 P 05/15/15 65.0 20.30 21.70
ADVS 150821C00017500 C 08/21/15 17.5 25.80 27.40
ADVS 150821C00020000 C 08/21/15 20.0 23.30 25.00
ADVS 150821C00022500 C 08/21/15 22.5 20.80 22.50
ADVS 150821C00025000 C 08/21/15 25.0 18.30 20.00
ADVS 150821C00030000 C 08/21/15 30.0 13.30 15.00
ADVS 150821C00035000 C 08/21/15 35.0 8.30 9.90
ADVS 150821C00040000 C 08/21/15 40.0 4.20 4.50
ADVS 150821C00045000 C 08/21/15 45.0 0.05 0.15
ADVS 150821C00050000 C 08/21/15 50.0 0.00 0.10
ADVS 150821C00055000 C 08/21/15 55.0 0.00 0.05
ADVS 150821C00060000 C 08/21/15 60.0 0.00 0.80
ADVS 150821C00065000 C 08/21/15 65.0 0.00 0.80
ADVS 150821P00017500 P 08/21/15 17.5 0.00 0.05
ADVS 150821P00020000 P 08/21/15 20.0 0.00 0.05
ADVS 150821P00022500 P 08/21/15 22.5 0.00 0.05
ADVS 150821P00025000 P 08/21/15 25.0 0.00 0.05
ADVS 150821P00030000 P 08/21/15 30.0 0.00 0.05
ADVS 150821P00035000 P 08/21/15 35.0 0.00 0.10
ADVS 150821P00040000 P 08/21/15 40.0 0.00 0.25
ADVS 150821P00045000 P 08/21/15 45.0 0.40 1.90
ADVS 150821P00050000 P 08/21/15 50.0 5.20 6.70
ADVS 150821P00055000 P 08/21/15 55.0 10.20 11.70
ADVS 150821P00060000 P 08/21/15 60.0 15.10 16.70
ADVS 150821P00065000 P 08/21/15 65.0 20.20 21.70

OPRA data is delayed 15 minutes.