Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Factset Research Systems Inc (FDS)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 130622C00050000 C 06/22/13 50.0 48.40 51.70
FDS 130622C00055000 C 06/22/13 55.0 43.40 46.60
FDS 130622C00060000 C 06/22/13 60.0 38.40 41.60
FDS 130622C00065000 C 06/22/13 65.0 33.30 36.60
FDS 130622C00070000 C 06/22/13 70.0 28.40 31.70
FDS 130622C00075000 C 06/22/13 75.0 23.40 26.70
FDS 130622C00080000 C 06/22/13 80.0 18.40 21.70
FDS 130622C00085000 C 06/22/13 85.0 13.50 16.60
FDS 130622C00090000 C 06/22/13 90.0 8.70 12.00
FDS 130622C00095000 C 06/22/13 95.0 6.00 7.00
FDS 130622C00100000 C 06/22/13 100.0 3.10 3.50
FDS 130622C00105000 C 06/22/13 105.0 1.25 1.55
FDS 130622C00110000 C 06/22/13 110.0 0.30 0.65
FDS 130622C00115000 C 06/22/13 115.0 0.05 0.35
FDS 130622C00120000 C 06/22/13 120.0 0.00 0.30
FDS 130622C00125000 C 06/22/13 125.0 0.00 0.25
FDS 130622C00130000 C 06/22/13 130.0 0.00 0.20
FDS 130622P00050000 P 06/22/13 50.0 0.00 0.20
FDS 130622P00055000 P 06/22/13 55.0 0.00 0.20
FDS 130622P00060000 P 06/22/13 60.0 0.00 0.20
FDS 130622P00065000 P 06/22/13 65.0 0.00 0.25
FDS 130622P00070000 P 06/22/13 70.0 0.00 0.25
FDS 130622P00075000 P 06/22/13 75.0 0.00 0.25
FDS 130622P00080000 P 06/22/13 80.0 0.00 0.35
FDS 130622P00085000 P 06/22/13 85.0 0.15 0.45
FDS 130622P00090000 P 06/22/13 90.0 0.50 0.75
FDS 130622P00095000 P 06/22/13 95.0 1.40 1.75
FDS 130622P00100000 P 06/22/13 100.0 3.20 3.70
FDS 130622P00105000 P 06/22/13 105.0 5.90 6.80
FDS 130622P00110000 P 06/22/13 110.0 9.30 11.30
FDS 130622P00115000 P 06/22/13 115.0 14.00 17.10
FDS 130622P00120000 P 06/22/13 120.0 18.80 21.40
FDS 130622P00125000 P 06/22/13 125.0 23.70 26.40
FDS 130622P00130000 P 06/22/13 130.0 28.70 31.40
FDS 130720C00070000 C 07/20/13 70.0 28.40 31.50
FDS 130720C00075000 C 07/20/13 75.0 23.70 26.70
FDS 130720C00080000 C 07/20/13 80.0 19.30 21.50
FDS 130720C00085000 C 07/20/13 85.0 13.60 16.40
FDS 130720C00090000 C 07/20/13 90.0 9.20 12.10
FDS 130720C00095000 C 07/20/13 95.0 6.50 7.60
FDS 130720C00100000 C 07/20/13 100.0 3.70 4.10
FDS 130720C00105000 C 07/20/13 105.0 1.75 2.10
FDS 130720C00110000 C 07/20/13 110.0 0.55 0.95
FDS 130720C00115000 C 07/20/13 115.0 0.15 0.45
FDS 130720C00120000 C 07/20/13 120.0 0.00 0.25
FDS 130720C00125000 C 07/20/13 125.0 0.00 0.20
FDS 130720C00130000 C 07/20/13 130.0 0.00 0.20
FDS 130720P00070000 P 07/20/13 70.0 0.05 0.30
FDS 130720P00075000 P 07/20/13 75.0 0.05 0.35
FDS 130720P00080000 P 07/20/13 80.0 0.20 0.45
FDS 130720P00085000 P 07/20/13 85.0 0.45 0.75
FDS 130720P00090000 P 07/20/13 90.0 0.90 1.30
FDS 130720P00095000 P 07/20/13 95.0 1.95 2.35
FDS 130720P00100000 P 07/20/13 100.0 3.80 4.30
FDS 130720P00105000 P 07/20/13 105.0 6.60 7.30
FDS 130720P00110000 P 07/20/13 110.0 9.50 11.30
FDS 130720P00115000 P 07/20/13 115.0 14.20 16.30
FDS 130720P00120000 P 07/20/13 120.0 18.90 21.40
FDS 130720P00125000 P 07/20/13 125.0 23.80 26.40
FDS 130720P00130000 P 07/20/13 130.0 28.70 31.40
FDS 130921C00050000 C 09/21/13 50.0 48.30 51.90
FDS 130921C00055000 C 09/21/13 55.0 43.30 46.90
FDS 130921C00060000 C 09/21/13 60.0 38.40 41.90
FDS 130921C00065000 C 09/21/13 65.0 33.40 37.20
FDS 130921C00070000 C 09/21/13 70.0 28.40 31.90
FDS 130921C00075000 C 09/21/13 75.0 23.50 27.10
FDS 130921C00080000 C 09/21/13 80.0 18.80 22.30
FDS 130921C00085000 C 09/21/13 85.0 14.30 18.00
FDS 130921C00090000 C 09/21/13 90.0 11.30 13.00
FDS 130921C00095000 C 09/21/13 95.0 7.80 9.10
FDS 130921C00100000 C 09/21/13 100.0 4.90 5.60
FDS 130921C00105000 C 09/21/13 105.0 2.90 3.50
FDS 130921C00110000 C 09/21/13 110.0 1.35 2.00
FDS 130921C00115000 C 09/21/13 115.0 0.45 2.40
FDS 130921C00120000 C 09/21/13 120.0 0.05 0.75
FDS 130921C00125000 C 09/21/13 125.0 0.00 0.50
FDS 130921C00130000 C 09/21/13 130.0 0.00 0.40
FDS 130921P00050000 P 09/21/13 50.0 0.00 0.50
FDS 130921P00055000 P 09/21/13 55.0 0.00 0.40
FDS 130921P00060000 P 09/21/13 60.0 0.00 0.45
FDS 130921P00065000 P 09/21/13 65.0 0.10 0.40
FDS 130921P00070000 P 09/21/13 70.0 0.15 0.50
FDS 130921P00075000 P 09/21/13 75.0 0.10 1.10
FDS 130921P00080000 P 09/21/13 80.0 0.70 1.05
FDS 130921P00085000 P 09/21/13 85.0 1.20 1.70
FDS 130921P00090000 P 09/21/13 90.0 2.00 2.55
FDS 130921P00095000 P 09/21/13 95.0 3.20 4.20
FDS 130921P00100000 P 09/21/13 100.0 5.20 6.20
FDS 130921P00105000 P 09/21/13 105.0 7.80 9.20
FDS 130921P00110000 P 09/21/13 110.0 10.80 13.80
FDS 130921P00115000 P 09/21/13 115.0 15.30 18.20
FDS 130921P00120000 P 09/21/13 120.0 19.50 22.70
FDS 130921P00125000 P 09/21/13 125.0 23.90 27.40
FDS 130921P00130000 P 09/21/13 130.0 28.70 32.30
FDS 131221C00060000 C 12/21/13 60.0 38.40 42.20
FDS 131221C00065000 C 12/21/13 65.0 33.80 37.10
FDS 131221C00070000 C 12/21/13 70.0 29.00 32.50
FDS 131221C00075000 C 12/21/13 75.0 24.30 27.80
FDS 131221C00080000 C 12/21/13 80.0 19.50 22.70
FDS 131221C00085000 C 12/21/13 85.0 15.20 18.50
FDS 131221C00090000 C 12/21/13 90.0 12.50 14.70
FDS 131221C00095000 C 12/21/13 95.0 9.40 10.10
FDS 131221C00100000 C 12/21/13 100.0 6.40 7.20
FDS 131221C00105000 C 12/21/13 105.0 4.10 5.30
FDS 131221C00110000 C 12/21/13 110.0 2.70 3.60
FDS 131221C00115000 C 12/21/13 115.0 1.60 2.35
FDS 131221C00120000 C 12/21/13 120.0 0.85 2.05
FDS 131221P00060000 P 12/21/13 60.0 0.00 2.05
FDS 131221P00065000 P 12/21/13 65.0 0.00 2.25
FDS 131221P00070000 P 12/21/13 70.0 0.00 2.50
FDS 131221P00075000 P 12/21/13 75.0 0.75 2.50
FDS 131221P00080000 P 12/21/13 80.0 1.25 2.50
FDS 131221P00085000 P 12/21/13 85.0 1.85 3.40
FDS 131221P00090000 P 12/21/13 90.0 2.30 4.40
FDS 131221P00095000 P 12/21/13 95.0 5.00 5.70
FDS 131221P00100000 P 12/21/13 100.0 7.30 8.00
FDS 131221P00105000 P 12/21/13 105.0 10.10 10.90
FDS 131221P00110000 P 12/21/13 110.0 12.80 15.90
FDS 131221P00115000 P 12/21/13 115.0 16.40 19.60
FDS 131221P00120000 P 12/21/13 120.0 20.70 23.90