Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Factset Research Systems Inc (FDS)
As of Apr 19 2018 11:11AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 180420C00140000 C Apr 20, 2018 140.0 55.60 57.90
FDS 180420C00145000 C Apr 20, 2018 145.0 50.40 52.80
FDS 180420C00150000 C Apr 20, 2018 150.0 45.70 48.00
FDS 180420C00155000 C Apr 20, 2018 155.0 40.50 42.90
FDS 180420C00160000 C Apr 20, 2018 160.0 35.40 37.80
FDS 180420C00165000 C Apr 20, 2018 165.0 30.40 32.80
FDS 180420C00170000 C Apr 20, 2018 170.0 25.20 28.00
FDS 180420C00175000 C Apr 20, 2018 175.0 20.00 23.10
FDS 180420C00180000 C Apr 20, 2018 180.0 15.80 17.80
FDS 180420C00185000 C Apr 20, 2018 185.0 10.40 12.80
FDS 180420C00190000 C Apr 20, 2018 190.0 5.60 6.80
FDS 180420C00195000 C Apr 20, 2018 195.0 1.55 2.00
FDS 180420C00200000 C Apr 20, 2018 200.0 0.05 0.25
FDS 180420C00210000 C Apr 20, 2018 210.0 0.00 0.05
FDS 180420C00220000 C Apr 20, 2018 220.0 0.00 0.15
FDS 180420C00230000 C Apr 20, 2018 230.0 0.00 0.10
FDS 180420C00240000 C Apr 20, 2018 240.0 0.00 0.15
FDS 180420C00250000 C Apr 20, 2018 250.0 0.00 0.10
FDS 180420C00260000 C Apr 20, 2018 260.0 0.00 0.10
FDS 180420C00270000 C Apr 20, 2018 270.0 0.00 0.05
FDS 180420C00280000 C Apr 20, 2018 280.0 0.00 0.05
FDS 180420C00290000 C Apr 20, 2018 290.0 0.00 0.05
FDS 180420C00300000 C Apr 20, 2018 300.0 0.00 0.05
FDS 180420P00140000 P Apr 20, 2018 140.0 0.00 0.05
FDS 180420P00145000 P Apr 20, 2018 145.0 0.00 0.05
FDS 180420P00150000 P Apr 20, 2018 150.0 0.00 0.10
FDS 180420P00155000 P Apr 20, 2018 155.0 0.00 0.10
FDS 180420P00160000 P Apr 20, 2018 160.0 0.00 0.10
FDS 180420P00165000 P Apr 20, 2018 165.0 0.00 0.15
FDS 180420P00170000 P Apr 20, 2018 170.0 0.00 0.15
FDS 180420P00175000 P Apr 20, 2018 175.0 0.00 0.10
FDS 180420P00180000 P Apr 20, 2018 180.0 0.00 0.15
FDS 180420P00185000 P Apr 20, 2018 185.0 0.00 0.10
FDS 180420P00190000 P Apr 20, 2018 190.0 0.00 0.15
FDS 180420P00195000 P Apr 20, 2018 195.0 0.45 0.75
FDS 180420P00200000 P Apr 20, 2018 200.0 3.50 4.40
FDS 180420P00210000 P Apr 20, 2018 210.0 12.30 14.60
FDS 180420P00220000 P Apr 20, 2018 220.0 22.10 24.70
FDS 180420P00230000 P Apr 20, 2018 230.0 32.30 34.90
FDS 180420P00240000 P Apr 20, 2018 240.0 42.30 44.70
FDS 180420P00250000 P Apr 20, 2018 250.0 52.10 54.90
FDS 180420P00260000 P Apr 20, 2018 260.0 62.40 64.60
FDS 180420P00270000 P Apr 20, 2018 270.0 72.10 75.00
FDS 180420P00280000 P Apr 20, 2018 280.0 82.20 84.60
FDS 180420P00290000 P Apr 20, 2018 290.0 92.10 94.80
FDS 180420P00300000 P Apr 20, 2018 300.0 102.10 104.90
FDS 180518C00145000 C May 18, 2018 145.0 50.20 53.30
FDS 180518C00150000 C May 18, 2018 150.0 45.50 48.00
FDS 180518C00155000 C May 18, 2018 155.0 40.70 43.10
FDS 180518C00160000 C May 18, 2018 160.0 35.90 38.20
FDS 180518C00165000 C May 18, 2018 165.0 30.90 33.20
FDS 180518C00170000 C May 18, 2018 170.0 26.30 28.40
FDS 180518C00175000 C May 18, 2018 175.0 21.30 22.50
FDS 180518C00180000 C May 18, 2018 180.0 16.60 17.80
FDS 180518C00185000 C May 18, 2018 185.0 12.20 13.20
FDS 180518C00190000 C May 18, 2018 190.0 8.60 9.30
FDS 180518C00195000 C May 18, 2018 195.0 5.20 5.60
FDS 180518C00200000 C May 18, 2018 200.0 2.85 3.30
FDS 180518C00210000 C May 18, 2018 210.0 0.55 0.75
FDS 180518C00220000 C May 18, 2018 220.0 0.00 0.15
FDS 180518C00230000 C May 18, 2018 230.0 0.00 0.10
FDS 180518C00240000 C May 18, 2018 240.0 0.00 0.05
FDS 180518C00250000 C May 18, 2018 250.0 0.00 0.05
FDS 180518C00260000 C May 18, 2018 260.0 0.00 0.05
FDS 180518C00270000 C May 18, 2018 270.0 0.00 0.10
FDS 180518C00280000 C May 18, 2018 280.0 0.00 0.10
FDS 180518C00290000 C May 18, 2018 290.0 0.00 0.05
FDS 180518C00300000 C May 18, 2018 300.0 0.00 0.05
FDS 180518C00310000 C May 18, 2018 310.0 0.00 0.05
FDS 180518P00145000 P May 18, 2018 145.0 0.00 0.10
FDS 180518P00150000 P May 18, 2018 150.0 0.00 0.15
FDS 180518P00155000 P May 18, 2018 155.0 0.00 0.20
FDS 180518P00160000 P May 18, 2018 160.0 0.10 0.20
FDS 180518P00165000 P May 18, 2018 165.0 0.15 0.30
FDS 180518P00170000 P May 18, 2018 170.0 0.25 0.40
FDS 180518P00175000 P May 18, 2018 175.0 0.40 0.55
FDS 180518P00180000 P May 18, 2018 180.0 0.65 0.85
FDS 180518P00185000 P May 18, 2018 185.0 1.15 1.45
FDS 180518P00190000 P May 18, 2018 190.0 2.10 2.40
FDS 180518P00195000 P May 18, 2018 195.0 3.80 4.10
FDS 180518P00200000 P May 18, 2018 200.0 6.30 6.70
FDS 180518P00210000 P May 18, 2018 210.0 13.60 14.90
FDS 180518P00220000 P May 18, 2018 220.0 22.00 24.80
FDS 180518P00230000 P May 18, 2018 230.0 32.10 34.70
FDS 180518P00240000 P May 18, 2018 240.0 42.50 45.00
FDS 180518P00250000 P May 18, 2018 250.0 52.20 54.70
FDS 180518P00260000 P May 18, 2018 260.0 62.30 65.10
FDS 180518P00270000 P May 18, 2018 270.0 72.40 74.90
FDS 180518P00280000 P May 18, 2018 280.0 82.20 85.20
FDS 180518P00290000 P May 18, 2018 290.0 92.00 95.00
FDS 180518P00300000 P May 18, 2018 300.0 102.00 105.00
FDS 180518P00310000 P May 18, 2018 310.0 111.90 114.80
FDS 180615C00125000 C Jun 15, 2018 125.0 70.60 73.10
FDS 180615C00130000 C Jun 15, 2018 130.0 65.90 68.00
FDS 180615C00135000 C Jun 15, 2018 135.0 60.70 63.00
FDS 180615C00140000 C Jun 15, 2018 140.0 55.50 58.10
FDS 180615C00145000 C Jun 15, 2018 145.0 50.20 53.20
FDS 180615C00150000 C Jun 15, 2018 150.0 45.80 48.60
FDS 180615C00155000 C Jun 15, 2018 155.0 40.80 42.90
FDS 180615C00160000 C Jun 15, 2018 160.0 35.70 38.50
FDS 180615C00165000 C Jun 15, 2018 165.0 31.30 32.60
FDS 180615C00170000 C Jun 15, 2018 170.0 26.60 27.70
FDS 180615C00175000 C Jun 15, 2018 175.0 22.20 23.20
FDS 180615C00180000 C Jun 15, 2018 180.0 17.50 18.60
FDS 180615C00185000 C Jun 15, 2018 185.0 13.40 14.50
FDS 180615C00190000 C Jun 15, 2018 190.0 10.20 10.60
FDS 180615C00195000 C Jun 15, 2018 195.0 7.00 7.40
FDS 180615C00200000 C Jun 15, 2018 200.0 4.40 4.90
FDS 180615C00210000 C Jun 15, 2018 210.0 1.50 1.75
FDS 180615C00220000 C Jun 15, 2018 220.0 0.40 0.55
FDS 180615C00230000 C Jun 15, 2018 230.0 0.00 0.20
FDS 180615C00240000 C Jun 15, 2018 240.0 0.00 0.10
FDS 180615C00250000 C Jun 15, 2018 250.0 0.00 0.10
FDS 180615P00125000 P Jun 15, 2018 125.0 0.00 0.15
FDS 180615P00130000 P Jun 15, 2018 130.0 0.00 0.15
FDS 180615P00135000 P Jun 15, 2018 135.0 0.00 0.20
FDS 180615P00140000 P Jun 15, 2018 140.0 0.00 0.25
FDS 180615P00145000 P Jun 15, 2018 145.0 0.10 0.30
FDS 180615P00150000 P Jun 15, 2018 150.0 0.20 0.35
FDS 180615P00155000 P Jun 15, 2018 155.0 0.25 0.40
FDS 180615P00160000 P Jun 15, 2018 160.0 0.35 0.50
FDS 180615P00165000 P Jun 15, 2018 165.0 0.50 0.70
FDS 180615P00170000 P Jun 15, 2018 170.0 0.70 0.95
FDS 180615P00175000 P Jun 15, 2018 175.0 1.05 1.30
FDS 180615P00180000 P Jun 15, 2018 180.0 1.70 1.85
FDS 180615P00185000 P Jun 15, 2018 185.0 2.55 2.80
FDS 180615P00190000 P Jun 15, 2018 190.0 3.80 4.20
FDS 180615P00195000 P Jun 15, 2018 195.0 5.50 6.10
FDS 180615P00200000 P Jun 15, 2018 200.0 8.10 8.60
FDS 180615P00210000 P Jun 15, 2018 210.0 15.00 16.00
FDS 180615P00220000 P Jun 15, 2018 220.0 23.70 24.90
FDS 180615P00230000 P Jun 15, 2018 230.0 32.30 35.10
FDS 180615P00240000 P Jun 15, 2018 240.0 41.90 45.40
FDS 180615P00250000 P Jun 15, 2018 250.0 52.20 54.90
FDS 180921C00125000 C Sep 21, 2018 125.0 70.80 73.80
FDS 180921C00130000 C Sep 21, 2018 130.0 66.10 68.70
FDS 180921C00135000 C Sep 21, 2018 135.0 60.60 64.60
FDS 180921C00140000 C Sep 21, 2018 140.0 56.00 59.50
FDS 180921C00145000 C Sep 21, 2018 145.0 52.10 53.50
FDS 180921C00150000 C Sep 21, 2018 150.0 47.90 48.80
FDS 180921C00155000 C Sep 21, 2018 155.0 42.80 44.20
FDS 180921C00160000 C Sep 21, 2018 160.0 38.30 39.70
FDS 180921C00165000 C Sep 21, 2018 165.0 34.40 35.20
FDS 180921C00170000 C Sep 21, 2018 170.0 30.10 31.10
FDS 180921C00175000 C Sep 21, 2018 175.0 26.20 27.00
FDS 180921C00180000 C Sep 21, 2018 180.0 22.40 23.20
FDS 180921C00185000 C Sep 21, 2018 185.0 18.80 19.50
FDS 180921C00190000 C Sep 21, 2018 190.0 15.60 16.10
FDS 180921C00195000 C Sep 21, 2018 195.0 12.80 13.30
FDS 180921C00200000 C Sep 21, 2018 200.0 10.30 10.90
FDS 180921C00210000 C Sep 21, 2018 210.0 6.40 6.90
FDS 180921C00220000 C Sep 21, 2018 220.0 3.60 4.10
FDS 180921C00230000 C Sep 21, 2018 230.0 2.00 2.35
FDS 180921C00240000 C Sep 21, 2018 240.0 1.05 1.30
FDS 180921C00250000 C Sep 21, 2018 250.0 0.50 0.70
FDS 180921C00260000 C Sep 21, 2018 260.0 0.20 0.40
FDS 180921C00270000 C Sep 21, 2018 270.0 0.00 0.30
FDS 180921C00280000 C Sep 21, 2018 280.0 0.00 0.15
FDS 180921C00290000 C Sep 21, 2018 290.0 0.00 0.10
FDS 180921P00125000 P Sep 21, 2018 125.0 0.45 0.60
FDS 180921P00130000 P Sep 21, 2018 130.0 0.55 0.70
FDS 180921P00135000 P Sep 21, 2018 135.0 0.65 0.85
FDS 180921P00140000 P Sep 21, 2018 140.0 0.80 1.00
FDS 180921P00145000 P Sep 21, 2018 145.0 0.95 1.20
FDS 180921P00150000 P Sep 21, 2018 150.0 1.20 1.50
FDS 180921P00155000 P Sep 21, 2018 155.0 1.50 1.85
FDS 180921P00160000 P Sep 21, 2018 160.0 1.90 2.25
FDS 180921P00165000 P Sep 21, 2018 165.0 2.55 2.90
FDS 180921P00170000 P Sep 21, 2018 170.0 3.20 3.70
FDS 180921P00175000 P Sep 21, 2018 175.0 4.20 4.70
FDS 180921P00180000 P Sep 21, 2018 180.0 5.40 5.90
FDS 180921P00185000 P Sep 21, 2018 185.0 6.90 7.40
FDS 180921P00190000 P Sep 21, 2018 190.0 8.70 9.20
FDS 180921P00195000 P Sep 21, 2018 195.0 10.80 11.30
FDS 180921P00200000 P Sep 21, 2018 200.0 13.20 13.80
FDS 180921P00210000 P Sep 21, 2018 210.0 19.10 19.80
FDS 180921P00220000 P Sep 21, 2018 220.0 26.30 27.50
FDS 180921P00230000 P Sep 21, 2018 230.0 34.60 35.50
FDS 180921P00240000 P Sep 21, 2018 240.0 43.80 44.60
FDS 180921P00250000 P Sep 21, 2018 250.0 52.20 55.10
FDS 180921P00260000 P Sep 21, 2018 260.0 62.20 64.80
FDS 180921P00270000 P Sep 21, 2018 270.0 72.10 74.80
FDS 180921P00280000 P Sep 21, 2018 280.0 81.90 84.60
FDS 180921P00290000 P Sep 21, 2018 290.0 91.80 95.10
OPRA data is delayed 15 minutes.