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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 140920C00070000 C 09/20/14 70.0 52.70 56.60
FDS 140920C00075000 C 09/20/14 75.0 48.00 51.60
FDS 140920C00080000 C 09/20/14 80.0 42.70 46.60
FDS 140920C00085000 C 09/20/14 85.0 38.20 41.70
FDS 140920C00090000 C 09/20/14 90.0 32.70 36.30
FDS 140920C00095000 C 09/20/14 95.0 27.70 31.10
FDS 140920C00100000 C 09/20/14 100.0 22.70 26.20
FDS 140920C00105000 C 09/20/14 105.0 17.70 20.60
FDS 140920C00110000 C 09/20/14 110.0 12.60 15.80
FDS 140920C00115000 C 09/20/14 115.0 7.70 10.50
FDS 140920C00120000 C 09/20/14 120.0 2.70 5.30
FDS 140920C00125000 C 09/20/14 125.0 0.40 0.60
FDS 140920C00130000 C 09/20/14 130.0 0.00 0.05
FDS 140920C00135000 C 09/20/14 135.0 0.00 0.05
FDS 140920C00140000 C 09/20/14 140.0 0.00 0.05
FDS 140920C00145000 C 09/20/14 145.0 0.00 0.05
FDS 140920C00150000 C 09/20/14 150.0 0.00 0.15
FDS 140920C00155000 C 09/20/14 155.0 0.00 0.25
FDS 140920P00070000 P 09/20/14 70.0 0.00 0.25
FDS 140920P00075000 P 09/20/14 75.0 0.00 0.20
FDS 140920P00080000 P 09/20/14 80.0 0.00 0.15
FDS 140920P00085000 P 09/20/14 85.0 0.00 0.25
FDS 140920P00090000 P 09/20/14 90.0 0.00 0.25
FDS 140920P00095000 P 09/20/14 95.0 0.00 0.25
FDS 140920P00100000 P 09/20/14 100.0 0.00 0.25
FDS 140920P00105000 P 09/20/14 105.0 0.00 0.15
FDS 140920P00110000 P 09/20/14 110.0 0.00 0.05
FDS 140920P00115000 P 09/20/14 115.0 0.00 0.20
FDS 140920P00120000 P 09/20/14 120.0 0.00 0.20
FDS 140920P00125000 P 09/20/14 125.0 0.35 0.55
FDS 140920P00130000 P 09/20/14 130.0 4.60 5.50
FDS 140920P00135000 P 09/20/14 135.0 9.40 10.50
FDS 140920P00140000 P 09/20/14 140.0 14.50 15.50
FDS 140920P00145000 P 09/20/14 145.0 18.60 20.60
FDS 140920P00150000 P 09/20/14 150.0 23.70 25.50
FDS 140920P00155000 P 09/20/14 155.0 29.30 30.50
FDS 141018C00080000 C 10/18/14 80.0 42.80 46.30
FDS 141018C00085000 C 10/18/14 85.0 37.60 41.70
FDS 141018C00090000 C 10/18/14 90.0 32.80 36.50
FDS 141018C00095000 C 10/18/14 95.0 27.70 30.70
FDS 141018C00100000 C 10/18/14 100.0 22.80 26.50
FDS 141018C00105000 C 10/18/14 105.0 17.80 20.90
FDS 141018C00110000 C 10/18/14 110.0 12.90 16.10
FDS 141018C00115000 C 10/18/14 115.0 8.10 11.00
FDS 141018C00120000 C 10/18/14 120.0 4.00 6.00
FDS 141018C00125000 C 10/18/14 125.0 2.20 2.50
FDS 141018C00130000 C 10/18/14 130.0 0.35 0.60
FDS 141018C00135000 C 10/18/14 135.0 0.00 0.20
FDS 141018C00140000 C 10/18/14 140.0 0.00 0.25
FDS 141018C00145000 C 10/18/14 145.0 0.00 0.15
FDS 141018C00150000 C 10/18/14 150.0 0.00 0.25
FDS 141018C00155000 C 10/18/14 155.0 0.00 0.25
FDS 141018C00160000 C 10/18/14 160.0 0.00 0.25
FDS 141018C00165000 C 10/18/14 165.0 0.00 0.25
FDS 141018C00170000 C 10/18/14 170.0 0.00 0.25
FDS 141018P00080000 P 10/18/14 80.0 0.00 0.25
FDS 141018P00085000 P 10/18/14 85.0 0.00 0.25
FDS 141018P00090000 P 10/18/14 90.0 0.00 0.25
FDS 141018P00095000 P 10/18/14 95.0 0.00 0.25
FDS 141018P00100000 P 10/18/14 100.0 0.00 0.25
FDS 141018P00105000 P 10/18/14 105.0 0.00 0.25
FDS 141018P00110000 P 10/18/14 110.0 0.10 0.35
FDS 141018P00115000 P 10/18/14 115.0 0.30 0.60
FDS 141018P00120000 P 10/18/14 120.0 0.75 1.05
FDS 141018P00125000 P 10/18/14 125.0 2.25 2.60
FDS 141018P00130000 P 10/18/14 130.0 5.40 8.00
FDS 141018P00135000 P 10/18/14 135.0 9.40 12.30
FDS 141018P00140000 P 10/18/14 140.0 14.30 17.30
FDS 141018P00145000 P 10/18/14 145.0 18.80 22.50
FDS 141018P00150000 P 10/18/14 150.0 23.30 27.40
FDS 141018P00155000 P 10/18/14 155.0 28.30 32.40
FDS 141018P00160000 P 10/18/14 160.0 33.40 37.40
FDS 141018P00165000 P 10/18/14 165.0 38.30 42.30
FDS 141018P00170000 P 10/18/14 170.0 43.20 47.30
FDS 141220C00070000 C 12/20/14 70.0 52.70 56.30
FDS 141220C00075000 C 12/20/14 75.0 47.70 51.30
FDS 141220C00080000 C 12/20/14 80.0 42.70 46.30
FDS 141220C00085000 C 12/20/14 85.0 37.90 41.60
FDS 141220C00090000 C 12/20/14 90.0 33.00 36.10
FDS 141220C00095000 C 12/20/14 95.0 28.10 31.40
FDS 141220C00100000 C 12/20/14 100.0 23.30 26.20
FDS 141220C00105000 C 12/20/14 105.0 18.50 21.60
FDS 141220C00110000 C 12/20/14 110.0 13.80 16.40
FDS 141220C00115000 C 12/20/14 115.0 9.40 12.00
FDS 141220C00120000 C 12/20/14 120.0 7.60 8.20
FDS 141220C00125000 C 12/20/14 125.0 4.60 5.10
FDS 141220C00130000 C 12/20/14 130.0 2.60 2.85
FDS 141220C00135000 C 12/20/14 135.0 1.20 1.45
FDS 141220C00140000 C 12/20/14 140.0 0.40 0.70
FDS 141220C00145000 C 12/20/14 145.0 0.00 0.35
FDS 141220C00150000 C 12/20/14 150.0 0.00 0.25
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 0.25
FDS 141220P00080000 P 12/20/14 80.0 0.00 0.30
FDS 141220P00085000 P 12/20/14 85.0 0.05 0.35
FDS 141220P00090000 P 12/20/14 90.0 0.10 0.40
FDS 141220P00095000 P 12/20/14 95.0 0.20 0.50
FDS 141220P00100000 P 12/20/14 100.0 0.40 0.75
FDS 141220P00105000 P 12/20/14 105.0 0.60 1.10
FDS 141220P00110000 P 12/20/14 110.0 1.15 1.60
FDS 141220P00115000 P 12/20/14 115.0 1.95 2.35
FDS 141220P00120000 P 12/20/14 120.0 3.20 3.90
FDS 141220P00125000 P 12/20/14 125.0 5.10 6.00
FDS 141220P00130000 P 12/20/14 130.0 7.80 10.50
FDS 141220P00135000 P 12/20/14 135.0 11.40 13.90
FDS 141220P00140000 P 12/20/14 140.0 15.40 17.90
FDS 141220P00145000 P 12/20/14 145.0 19.80 22.50
FDS 141220P00150000 P 12/20/14 150.0 24.00 27.40
FDS 141220P00155000 P 12/20/14 155.0 29.70 32.40
FDS 150320C00075000 C 03/20/15 75.0 48.00 51.60
FDS 150320C00080000 C 03/20/15 80.0 43.70 46.60
FDS 150320C00085000 C 03/20/15 85.0 38.80 41.40
FDS 150320C00090000 C 03/20/15 90.0 33.50 36.20
FDS 150320C00095000 C 03/20/15 95.0 28.50 31.10
FDS 150320C00100000 C 03/20/15 100.0 24.10 26.50
FDS 150320C00105000 C 03/20/15 105.0 19.50 22.20
FDS 150320C00110000 C 03/20/15 110.0 15.50 18.10
FDS 150320C00115000 C 03/20/15 115.0 11.50 13.80
FDS 150320C00120000 C 03/20/15 120.0 8.30 10.30
FDS 150320C00125000 C 03/20/15 125.0 5.30 7.50
FDS 150320C00130000 C 03/20/15 130.0 3.10 5.20
FDS 150320C00135000 C 03/20/15 135.0 1.90 3.50
FDS 150320C00140000 C 03/20/15 140.0 1.00 2.45
FDS 150320C00145000 C 03/20/15 145.0 0.65 2.75
FDS 150320C00150000 C 03/20/15 150.0 0.00 2.30
FDS 150320C00155000 C 03/20/15 155.0 0.00 2.00
FDS 150320C00160000 C 03/20/15 160.0 0.00 1.85
FDS 150320C00165000 C 03/20/15 165.0 0.00 0.60
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.45
FDS 150320P00080000 P 03/20/15 80.0 0.00 1.85
FDS 150320P00085000 P 03/20/15 85.0 0.00 2.05
FDS 150320P00090000 P 03/20/15 90.0 0.25 0.90
FDS 150320P00095000 P 03/20/15 95.0 0.00 2.60
FDS 150320P00100000 P 03/20/15 100.0 0.15 3.20
FDS 150320P00105000 P 03/20/15 105.0 1.65 2.55
FDS 150320P00110000 P 03/20/15 110.0 2.50 3.80
FDS 150320P00115000 P 03/20/15 115.0 3.80 5.30
FDS 150320P00120000 P 03/20/15 120.0 5.50 6.80
FDS 150320P00125000 P 03/20/15 125.0 7.80 9.00
FDS 150320P00130000 P 03/20/15 130.0 10.60 11.80
FDS 150320P00135000 P 03/20/15 135.0 13.60 15.90
FDS 150320P00140000 P 03/20/15 140.0 17.40 19.90
FDS 150320P00145000 P 03/20/15 145.0 21.50 24.10
FDS 150320P00150000 P 03/20/15 150.0 25.60 28.40
FDS 150320P00155000 P 03/20/15 155.0 30.70 33.30
FDS 150320P00160000 P 03/20/15 160.0 35.00 37.90
FDS 150320P00165000 P 03/20/15 165.0 39.50 42.50

OPRA data is delayed 15 minutes.