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 (2014-08-29)Premium Content

Factset Research Systems Inc (FDS)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 141122C00080000 C 11/22/14 80.0 44.80 49.10
FDS 141122C00085000 C 11/22/14 85.0 39.80 44.00
FDS 141122C00090000 C 11/22/14 90.0 34.80 39.00
FDS 141122C00095000 C 11/22/14 95.0 29.80 34.00
FDS 141122C00100000 C 11/22/14 100.0 24.90 29.00
FDS 141122C00105000 C 11/22/14 105.0 20.00 24.00
FDS 141122C00110000 C 11/22/14 110.0 14.90 18.70
FDS 141122C00115000 C 11/22/14 115.0 10.70 13.50
FDS 141122C00120000 C 11/22/14 120.0 6.60 8.30
FDS 141122C00125000 C 11/22/14 125.0 3.60 3.90
FDS 141122C00130000 C 11/22/14 130.0 1.25 1.50
FDS 141122C00135000 C 11/22/14 135.0 0.25 0.55
FDS 141122C00140000 C 11/22/14 140.0 0.00 0.25
FDS 141122C00145000 C 11/22/14 145.0 0.00 0.25
FDS 141122C00150000 C 11/22/14 150.0 0.00 0.50
FDS 141122C00155000 C 11/22/14 155.0 0.00 0.25
FDS 141122C00160000 C 11/22/14 160.0 0.00 0.25
FDS 141122C00165000 C 11/22/14 165.0 0.00 0.25
FDS 141122C00170000 C 11/22/14 170.0 0.00 0.25
FDS 141122P00080000 P 11/22/14 80.0 0.00 0.25
FDS 141122P00085000 P 11/22/14 85.0 0.00 0.25
FDS 141122P00090000 P 11/22/14 90.0 0.00 0.25
FDS 141122P00095000 P 11/22/14 95.0 0.00 0.30
FDS 141122P00100000 P 11/22/14 100.0 0.00 0.25
FDS 141122P00105000 P 11/22/14 105.0 0.00 0.25
FDS 141122P00110000 P 11/22/14 110.0 0.00 0.30
FDS 141122P00115000 P 11/22/14 115.0 0.10 0.55
FDS 141122P00120000 P 11/22/14 120.0 0.65 1.00
FDS 141122P00125000 P 11/22/14 125.0 1.80 2.15
FDS 141122P00130000 P 11/22/14 130.0 4.30 4.90
FDS 141122P00135000 P 11/22/14 135.0 7.50 10.20
FDS 141122P00140000 P 11/22/14 140.0 11.20 15.30
FDS 141122P00145000 P 11/22/14 145.0 16.40 20.30
FDS 141122P00150000 P 11/22/14 150.0 21.20 25.20
FDS 141122P00155000 P 11/22/14 155.0 26.10 30.30
FDS 141122P00160000 P 11/22/14 160.0 31.10 35.20
FDS 141122P00165000 P 11/22/14 165.0 36.10 40.20
FDS 141122P00170000 P 11/22/14 170.0 41.10 45.20
FDS 141220C00070000 C 12/20/14 70.0 54.60 59.00
FDS 141220C00075000 C 12/20/14 75.0 49.70 54.00
FDS 141220C00080000 C 12/20/14 80.0 45.00 49.00
FDS 141220C00085000 C 12/20/14 85.0 40.00 44.00
FDS 141220C00090000 C 12/20/14 90.0 34.90 38.90
FDS 141220C00095000 C 12/20/14 95.0 29.90 34.00
FDS 141220C00100000 C 12/20/14 100.0 25.20 29.00
FDS 141220C00105000 C 12/20/14 105.0 20.20 24.20
FDS 141220C00110000 C 12/20/14 110.0 15.60 18.60
FDS 141220C00115000 C 12/20/14 115.0 11.50 14.10
FDS 141220C00120000 C 12/20/14 120.0 8.40 9.50
FDS 141220C00125000 C 12/20/14 125.0 5.00 5.70
FDS 141220C00130000 C 12/20/14 130.0 2.60 3.30
FDS 141220C00135000 C 12/20/14 135.0 1.20 1.45
FDS 141220C00140000 C 12/20/14 140.0 0.00 1.45
FDS 141220C00145000 C 12/20/14 145.0 0.00 0.50
FDS 141220C00150000 C 12/20/14 150.0 0.00 0.30
FDS 141220C00155000 C 12/20/14 155.0 0.00 0.25
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.25
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.30
FDS 141220P00080000 P 12/20/14 80.0 0.00 0.50
FDS 141220P00085000 P 12/20/14 85.0 0.00 1.00
FDS 141220P00090000 P 12/20/14 90.0 0.00 1.25
FDS 141220P00095000 P 12/20/14 95.0 0.00 0.50
FDS 141220P00100000 P 12/20/14 100.0 0.05 0.55
FDS 141220P00105000 P 12/20/14 105.0 0.15 0.70
FDS 141220P00110000 P 12/20/14 110.0 0.50 1.05
FDS 141220P00115000 P 12/20/14 115.0 1.15 1.55
FDS 141220P00120000 P 12/20/14 120.0 2.10 2.70
FDS 141220P00125000 P 12/20/14 125.0 3.70 4.30
FDS 141220P00130000 P 12/20/14 130.0 6.30 7.30
FDS 141220P00135000 P 12/20/14 135.0 9.20 11.20
FDS 141220P00140000 P 12/20/14 140.0 12.60 15.60
FDS 141220P00145000 P 12/20/14 145.0 16.80 20.50
FDS 141220P00150000 P 12/20/14 150.0 21.60 25.40
FDS 141220P00155000 P 12/20/14 155.0 26.60 30.20
FDS 150320C00075000 C 03/20/15 75.0 50.10 53.80
FDS 150320C00080000 C 03/20/15 80.0 45.10 48.90
FDS 150320C00085000 C 03/20/15 85.0 40.30 43.90
FDS 150320C00090000 C 03/20/15 90.0 35.40 39.10
FDS 150320C00095000 C 03/20/15 95.0 30.60 34.20
FDS 150320C00100000 C 03/20/15 100.0 25.90 29.10
FDS 150320C00105000 C 03/20/15 105.0 21.50 24.60
FDS 150320C00110000 C 03/20/15 110.0 17.20 20.60
FDS 150320C00115000 C 03/20/15 115.0 13.90 16.20
FDS 150320C00120000 C 03/20/15 120.0 10.20 11.80
FDS 150320C00125000 C 03/20/15 125.0 7.90 8.60
FDS 150320C00130000 C 03/20/15 130.0 5.40 5.80
FDS 150320C00135000 C 03/20/15 135.0 3.40 4.40
FDS 150320C00140000 C 03/20/15 140.0 2.00 2.90
FDS 150320C00145000 C 03/20/15 145.0 1.10 1.90
FDS 150320C00150000 C 03/20/15 150.0 0.65 1.30
FDS 150320C00155000 C 03/20/15 155.0 0.20 1.85
FDS 150320C00160000 C 03/20/15 160.0 0.00 1.65
FDS 150320C00165000 C 03/20/15 165.0 0.05 0.50
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.50
FDS 150320P00080000 P 03/20/15 80.0 0.05 0.60
FDS 150320P00085000 P 03/20/15 85.0 0.15 0.85
FDS 150320P00090000 P 03/20/15 90.0 0.30 0.90
FDS 150320P00095000 P 03/20/15 95.0 0.50 1.00
FDS 150320P00100000 P 03/20/15 100.0 0.80 1.40
FDS 150320P00105000 P 03/20/15 105.0 1.35 2.05
FDS 150320P00110000 P 03/20/15 110.0 2.05 2.80
FDS 150320P00115000 P 03/20/15 115.0 3.00 4.00
FDS 150320P00120000 P 03/20/15 120.0 4.30 5.20
FDS 150320P00125000 P 03/20/15 125.0 6.60 7.30
FDS 150320P00130000 P 03/20/15 130.0 8.80 10.00
FDS 150320P00135000 P 03/20/15 135.0 12.00 13.30
FDS 150320P00140000 P 03/20/15 140.0 15.00 17.90
FDS 150320P00145000 P 03/20/15 145.0 18.80 21.70
FDS 150320P00150000 P 03/20/15 150.0 23.30 26.20
FDS 150320P00155000 P 03/20/15 155.0 27.90 31.20
FDS 150320P00160000 P 03/20/15 160.0 32.20 35.80
FDS 150320P00165000 P 03/20/15 165.0 37.40 40.40
FDS 150619C00075000 C 06/19/15 75.0 49.90 54.10
FDS 150619C00080000 C 06/19/15 80.0 45.10 49.20
FDS 150619C00085000 C 06/19/15 85.0 40.10 44.30
FDS 150619C00090000 C 06/19/15 90.0 35.40 39.50
FDS 150619C00095000 C 06/19/15 95.0 30.90 34.80
FDS 150619C00100000 C 06/19/15 100.0 26.80 29.80
FDS 150619C00105000 C 06/19/15 105.0 22.60 25.60
FDS 150619C00110000 C 06/19/15 110.0 18.70 22.00
FDS 150619C00115000 C 06/19/15 115.0 14.80 18.10
FDS 150619C00120000 C 06/19/15 120.0 11.70 15.00
FDS 150619C00125000 C 06/19/15 125.0 8.80 11.80
FDS 150619C00130000 C 06/19/15 130.0 6.10 9.40
FDS 150619C00135000 C 06/19/15 135.0 4.00 7.30
FDS 150619C00140000 C 06/19/15 140.0 2.65 5.60
FDS 150619C00145000 C 06/19/15 145.0 1.25 4.60
FDS 150619C00150000 C 06/19/15 150.0 0.65 3.70
FDS 150619C00155000 C 06/19/15 155.0 0.40 3.20
FDS 150619C00160000 C 06/19/15 160.0 0.20 2.65
FDS 150619C00165000 C 06/19/15 165.0 0.00 2.30
FDS 150619P00075000 P 06/19/15 75.0 0.00 0.85
FDS 150619P00080000 P 06/19/15 80.0 0.00 1.00
FDS 150619P00085000 P 06/19/15 85.0 0.25 1.20
FDS 150619P00090000 P 06/19/15 90.0 0.05 1.55
FDS 150619P00095000 P 06/19/15 95.0 0.00 2.00
FDS 150619P00100000 P 06/19/15 100.0 0.90 2.80
FDS 150619P00105000 P 06/19/15 105.0 1.40 3.50
FDS 150619P00110000 P 06/19/15 110.0 2.45 5.50
FDS 150619P00115000 P 06/19/15 115.0 3.80 6.20
FDS 150619P00120000 P 06/19/15 120.0 5.50 8.80
FDS 150619P00125000 P 06/19/15 125.0 7.70 11.20
FDS 150619P00130000 P 06/19/15 130.0 9.90 13.00
FDS 150619P00135000 P 06/19/15 135.0 12.90 16.20
FDS 150619P00140000 P 06/19/15 140.0 16.30 19.50
FDS 150619P00145000 P 06/19/15 145.0 20.10 23.20
FDS 150619P00150000 P 06/19/15 150.0 24.40 27.00
FDS 150619P00155000 P 06/19/15 155.0 28.30 31.30
FDS 150619P00160000 P 06/19/15 160.0 32.90 35.80
FDS 150619P00165000 P 06/19/15 165.0 37.40 40.80

OPRA data is delayed 15 minutes.