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 (2016-05-27)Premium Content

Factset Research Systems Inc (FDS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 160617C00085000 C 06/17/16 85.0 72.10 75.60
FDS 160617C00090000 C 06/17/16 90.0 67.20 71.80
FDS 160617C00095000 C 06/17/16 95.0 62.10 66.00
FDS 160617C00100000 C 06/17/16 100.0 57.30 61.80
FDS 160617C00105000 C 06/17/16 105.0 52.30 56.30
FDS 160617C00110000 C 06/17/16 110.0 47.20 51.50
FDS 160617C00115000 C 06/17/16 115.0 42.10 45.80
FDS 160617C00120000 C 06/17/16 120.0 37.30 41.00
FDS 160617C00125000 C 06/17/16 125.0 32.20 35.80
FDS 160617C00130000 C 06/17/16 130.0 27.20 30.90
FDS 160617C00135000 C 06/17/16 135.0 22.20 25.90
FDS 160617C00140000 C 06/17/16 140.0 17.40 20.90
FDS 160617C00145000 C 06/17/16 145.0 12.40 15.20
FDS 160617C00150000 C 06/17/16 150.0 9.40 10.80
FDS 160617C00155000 C 06/17/16 155.0 5.30 6.00
FDS 160617C00160000 C 06/17/16 160.0 2.00 2.35
FDS 160617C00165000 C 06/17/16 165.0 0.35 0.65
FDS 160617C00170000 C 06/17/16 170.0 0.05 0.25
FDS 160617C00175000 C 06/17/16 175.0 0.00 1.35
FDS 160617C00180000 C 06/17/16 180.0 0.00 2.15
FDS 160617C00185000 C 06/17/16 185.0 0.00 2.15
FDS 160617C00190000 C 06/17/16 190.0 0.00 2.20
FDS 160617C00195000 C 06/17/16 195.0 0.00 1.75
FDS 160617C00200000 C 06/17/16 200.0 0.00 1.75
FDS 160617C00210000 C 06/17/16 210.0 0.00 1.75
FDS 160617C00220000 C 06/17/16 220.0 0.00 1.75
FDS 160617C00230000 C 06/17/16 230.0 0.00 1.75
FDS 160617C00240000 C 06/17/16 240.0 0.00 1.60
FDS 160617P00085000 P 06/17/16 85.0 0.00 1.75
FDS 160617P00090000 P 06/17/16 90.0 0.00 1.75
FDS 160617P00095000 P 06/17/16 95.0 0.00 1.70
FDS 160617P00100000 P 06/17/16 100.0 0.00 1.75
FDS 160617P00105000 P 06/17/16 105.0 0.00 1.75
FDS 160617P00110000 P 06/17/16 110.0 0.00 1.65
FDS 160617P00115000 P 06/17/16 115.0 0.00 2.15
FDS 160617P00120000 P 06/17/16 120.0 0.00 2.15
FDS 160617P00125000 P 06/17/16 125.0 0.00 1.35
FDS 160617P00130000 P 06/17/16 130.0 0.00 0.25
FDS 160617P00135000 P 06/17/16 135.0 0.00 0.25
FDS 160617P00140000 P 06/17/16 140.0 0.00 0.25
FDS 160617P00145000 P 06/17/16 145.0 0.10 0.30
FDS 160617P00150000 P 06/17/16 150.0 0.30 0.50
FDS 160617P00155000 P 06/17/16 155.0 0.90 1.10
FDS 160617P00160000 P 06/17/16 160.0 2.00 2.85
FDS 160617P00165000 P 06/17/16 165.0 5.70 6.30
FDS 160617P00170000 P 06/17/16 170.0 9.30 13.00
FDS 160617P00175000 P 06/17/16 175.0 14.40 18.00
FDS 160617P00180000 P 06/17/16 180.0 19.30 23.00
FDS 160617P00185000 P 06/17/16 185.0 24.20 27.90
FDS 160617P00190000 P 06/17/16 190.0 29.20 32.80
FDS 160617P00195000 P 06/17/16 195.0 34.60 38.00
FDS 160617P00200000 P 06/17/16 200.0 39.50 43.00
FDS 160617P00210000 P 06/17/16 210.0 49.50 53.00
FDS 160617P00220000 P 06/17/16 220.0 59.30 63.00
FDS 160617P00230000 P 06/17/16 230.0 69.10 72.90
FDS 160617P00240000 P 06/17/16 240.0 79.30 83.00
FDS 160715C00075000 C 07/15/16 75.0 82.20 85.60
FDS 160715C00080000 C 07/15/16 80.0 78.20 80.90
FDS 160715C00085000 C 07/15/16 85.0 73.20 75.90
FDS 160715C00090000 C 07/15/16 90.0 67.80 70.90
FDS 160715C00095000 C 07/15/16 95.0 62.80 65.90
FDS 160715C00100000 C 07/15/16 100.0 57.80 60.90
FDS 160715C00105000 C 07/15/16 105.0 52.40 55.50
FDS 160715C00110000 C 07/15/16 110.0 47.30 50.60
FDS 160715C00115000 C 07/15/16 115.0 42.40 45.70
FDS 160715C00120000 C 07/15/16 120.0 37.50 41.20
FDS 160715C00125000 C 07/15/16 125.0 32.60 36.00
FDS 160715C00130000 C 07/15/16 130.0 27.80 31.30
FDS 160715C00135000 C 07/15/16 135.0 22.90 26.10
FDS 160715C00140000 C 07/15/16 140.0 20.10 20.80
FDS 160715C00145000 C 07/15/16 145.0 15.60 16.30
FDS 160715C00150000 C 07/15/16 150.0 11.50 12.10
FDS 160715C00155000 C 07/15/16 155.0 7.90 8.40
FDS 160715C00160000 C 07/15/16 160.0 5.00 5.60
FDS 160715C00165000 C 07/15/16 165.0 2.80 3.20
FDS 160715C00170000 C 07/15/16 170.0 1.40 1.85
FDS 160715C00175000 C 07/15/16 175.0 0.55 0.80
FDS 160715C00180000 C 07/15/16 180.0 0.20 0.45
FDS 160715C00185000 C 07/15/16 185.0 0.00 0.25
FDS 160715C00190000 C 07/15/16 190.0 0.00 0.25
FDS 160715C00195000 C 07/15/16 195.0 0.00 1.35
FDS 160715C00200000 C 07/15/16 200.0 0.00 2.20
FDS 160715C00210000 C 07/15/16 210.0 0.00 2.20
FDS 160715C00220000 C 07/15/16 220.0 0.00 1.75
FDS 160715P00075000 P 07/15/16 75.0 0.00 1.70
FDS 160715P00080000 P 07/15/16 80.0 0.00 2.45
FDS 160715P00085000 P 07/15/16 85.0 0.00 2.45
FDS 160715P00090000 P 07/15/16 90.0 0.00 1.35
FDS 160715P00095000 P 07/15/16 95.0 0.00 1.35
FDS 160715P00100000 P 07/15/16 100.0 0.00 1.40
FDS 160715P00105000 P 07/15/16 105.0 0.00 0.25
FDS 160715P00110000 P 07/15/16 110.0 0.05 0.25
FDS 160715P00115000 P 07/15/16 115.0 0.10 0.30
FDS 160715P00120000 P 07/15/16 120.0 0.15 0.40
FDS 160715P00125000 P 07/15/16 125.0 0.25 0.50
FDS 160715P00130000 P 07/15/16 130.0 0.35 0.60
FDS 160715P00135000 P 07/15/16 135.0 0.55 0.80
FDS 160715P00140000 P 07/15/16 140.0 0.85 1.10
FDS 160715P00145000 P 07/15/16 145.0 1.35 1.65
FDS 160715P00150000 P 07/15/16 150.0 2.10 2.45
FDS 160715P00155000 P 07/15/16 155.0 3.50 3.90
FDS 160715P00160000 P 07/15/16 160.0 5.50 5.90
FDS 160715P00165000 P 07/15/16 165.0 8.20 8.80
FDS 160715P00170000 P 07/15/16 170.0 11.80 12.40
FDS 160715P00175000 P 07/15/16 175.0 15.80 16.60
FDS 160715P00180000 P 07/15/16 180.0 20.00 22.90
FDS 160715P00185000 P 07/15/16 185.0 24.20 28.00
FDS 160715P00190000 P 07/15/16 190.0 29.20 33.00
FDS 160715P00195000 P 07/15/16 195.0 34.40 38.30
FDS 160715P00200000 P 07/15/16 200.0 39.40 43.30
FDS 160715P00210000 P 07/15/16 210.0 49.50 53.00
FDS 160715P00220000 P 07/15/16 220.0 60.00 63.50
FDS 160916C00075000 C 09/16/16 75.0 83.10 85.60
FDS 160916C00080000 C 09/16/16 80.0 78.10 80.80
FDS 160916C00085000 C 09/16/16 85.0 73.10 76.00
FDS 160916C00090000 C 09/16/16 90.0 67.20 70.90
FDS 160916C00095000 C 09/16/16 95.0 62.50 66.00
FDS 160916C00100000 C 09/16/16 100.0 57.60 60.80
FDS 160916C00105000 C 09/16/16 105.0 52.50 56.00
FDS 160916C00110000 C 09/16/16 110.0 47.70 51.00
FDS 160916C00115000 C 09/16/16 115.0 42.70 46.30
FDS 160916C00120000 C 09/16/16 120.0 37.80 41.20
FDS 160916C00125000 C 09/16/16 125.0 33.00 36.40
FDS 160916C00130000 C 09/16/16 130.0 28.30 31.60
FDS 160916C00135000 C 09/16/16 135.0 25.70 26.60
FDS 160916C00140000 C 09/16/16 140.0 21.30 22.00
FDS 160916C00145000 C 09/16/16 145.0 17.20 18.10
FDS 160916C00150000 C 09/16/16 150.0 13.40 13.90
FDS 160916C00155000 C 09/16/16 155.0 10.10 10.50
FDS 160916C00160000 C 09/16/16 160.0 7.20 7.70
FDS 160916C00165000 C 09/16/16 165.0 5.00 5.70
FDS 160916C00170000 C 09/16/16 170.0 3.20 3.70
FDS 160916C00175000 C 09/16/16 175.0 1.95 2.35
FDS 160916C00180000 C 09/16/16 180.0 1.10 1.50
FDS 160916C00185000 C 09/16/16 185.0 0.55 0.95
FDS 160916C00190000 C 09/16/16 190.0 0.30 0.65
FDS 160916C00195000 C 09/16/16 195.0 0.05 0.45
FDS 160916C00200000 C 09/16/16 200.0 0.00 0.30
FDS 160916C00210000 C 09/16/16 210.0 0.00 2.45
FDS 160916C00220000 C 09/16/16 220.0 0.00 0.80
FDS 160916P00075000 P 09/16/16 75.0 0.00 2.45
FDS 160916P00080000 P 09/16/16 80.0 0.00 2.45
FDS 160916P00085000 P 09/16/16 85.0 0.00 2.50
FDS 160916P00090000 P 09/16/16 90.0 0.05 0.30
FDS 160916P00095000 P 09/16/16 95.0 0.10 0.35
FDS 160916P00100000 P 09/16/16 100.0 0.15 0.45
FDS 160916P00105000 P 09/16/16 105.0 0.20 0.55
FDS 160916P00110000 P 09/16/16 110.0 0.30 0.65
FDS 160916P00115000 P 09/16/16 115.0 0.40 0.75
FDS 160916P00120000 P 09/16/16 120.0 0.50 0.90
FDS 160916P00125000 P 09/16/16 125.0 0.70 1.10
FDS 160916P00130000 P 09/16/16 130.0 1.00 1.40
FDS 160916P00135000 P 09/16/16 135.0 1.45 1.85
FDS 160916P00140000 P 09/16/16 140.0 2.10 2.50
FDS 160916P00145000 P 09/16/16 145.0 3.00 3.40
FDS 160916P00150000 P 09/16/16 150.0 4.20 4.70
FDS 160916P00155000 P 09/16/16 155.0 5.60 6.10
FDS 160916P00160000 P 09/16/16 160.0 7.80 8.50
FDS 160916P00165000 P 09/16/16 165.0 10.50 11.30
FDS 160916P00170000 P 09/16/16 170.0 13.80 14.50
FDS 160916P00175000 P 09/16/16 175.0 17.60 18.30
FDS 160916P00180000 P 09/16/16 180.0 21.50 22.40
FDS 160916P00185000 P 09/16/16 185.0 25.30 28.70
FDS 160916P00190000 P 09/16/16 190.0 30.00 33.60
FDS 160916P00195000 P 09/16/16 195.0 34.60 38.40
FDS 160916P00200000 P 09/16/16 200.0 39.50 43.30
FDS 160916P00210000 P 09/16/16 210.0 50.00 53.50
FDS 160916P00220000 P 09/16/16 220.0 59.90 62.80
FDS 161216C00080000 C 12/16/16 80.0 77.50 81.00
FDS 161216C00085000 C 12/16/16 85.0 72.50 75.90
FDS 161216C00090000 C 12/16/16 90.0 67.30 71.00
FDS 161216C00095000 C 12/16/16 95.0 62.30 66.00
FDS 161216C00100000 C 12/16/16 100.0 57.60 61.40
FDS 161216C00105000 C 12/16/16 105.0 52.60 56.40
FDS 161216C00110000 C 12/16/16 110.0 47.90 51.40
FDS 161216C00115000 C 12/16/16 115.0 43.50 46.60
FDS 161216C00120000 C 12/16/16 120.0 38.50 41.90
FDS 161216C00125000 C 12/16/16 125.0 35.90 36.90
FDS 161216C00130000 C 12/16/16 130.0 31.40 32.30
FDS 161216C00135000 C 12/16/16 135.0 27.20 27.90
FDS 161216C00140000 C 12/16/16 140.0 23.20 23.90
FDS 161216C00145000 C 12/16/16 145.0 19.50 20.50
FDS 161216C00150000 C 12/16/16 150.0 16.10 16.80
FDS 161216C00155000 C 12/16/16 155.0 13.00 13.60
FDS 161216C00160000 C 12/16/16 160.0 10.20 10.70
FDS 161216C00165000 C 12/16/16 165.0 7.90 8.40
FDS 161216C00170000 C 12/16/16 170.0 6.00 6.50
FDS 161216C00175000 C 12/16/16 175.0 4.40 4.90
FDS 161216C00180000 C 12/16/16 180.0 3.20 3.70
FDS 161216C00185000 C 12/16/16 185.0 2.25 2.75
FDS 161216C00190000 C 12/16/16 190.0 1.50 2.05
FDS 161216C00195000 C 12/16/16 195.0 1.00 1.55
FDS 161216C00200000 C 12/16/16 200.0 0.60 1.15
FDS 161216C00210000 C 12/16/16 210.0 0.20 0.65
FDS 161216C00220000 C 12/16/16 220.0 0.00 0.40
FDS 161216C00230000 C 12/16/16 230.0 0.00 0.25
FDS 161216P00080000 P 12/16/16 80.0 0.15 0.50
FDS 161216P00085000 P 12/16/16 85.0 0.20 0.60
FDS 161216P00090000 P 12/16/16 90.0 0.30 0.70
FDS 161216P00095000 P 12/16/16 95.0 0.40 0.85
FDS 161216P00100000 P 12/16/16 100.0 0.50 0.95
FDS 161216P00105000 P 12/16/16 105.0 0.65 1.15
FDS 161216P00110000 P 12/16/16 110.0 0.80 1.35
FDS 161216P00115000 P 12/16/16 115.0 1.05 1.60
FDS 161216P00120000 P 12/16/16 120.0 1.35 1.90
FDS 161216P00125000 P 12/16/16 125.0 1.85 2.35
FDS 161216P00130000 P 12/16/16 130.0 2.45 3.00
FDS 161216P00135000 P 12/16/16 135.0 3.20 3.80
FDS 161216P00140000 P 12/16/16 140.0 4.20 4.80
FDS 161216P00145000 P 12/16/16 145.0 5.40 6.10
FDS 161216P00150000 P 12/16/16 150.0 7.00 7.70
FDS 161216P00155000 P 12/16/16 155.0 8.90 9.60
FDS 161216P00160000 P 12/16/16 160.0 11.20 11.90
FDS 161216P00165000 P 12/16/16 165.0 13.60 14.60
FDS 161216P00170000 P 12/16/16 170.0 16.80 17.60
FDS 161216P00175000 P 12/16/16 175.0 20.20 21.00
FDS 161216P00180000 P 12/16/16 180.0 23.70 24.80
FDS 161216P00185000 P 12/16/16 185.0 27.90 28.80
FDS 161216P00190000 P 12/16/16 190.0 32.10 33.10
FDS 161216P00195000 P 12/16/16 195.0 36.30 37.50
FDS 161216P00200000 P 12/16/16 200.0 40.70 43.70
FDS 161216P00210000 P 12/16/16 210.0 50.00 53.40
FDS 161216P00220000 P 12/16/16 220.0 59.60 63.40
FDS 161216P00230000 P 12/16/16 230.0 69.40 73.50

OPRA data is delayed 15 minutes.