Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Factset Research Systems Inc (FDS)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 140517C00075000 C 05/17/14 75.0 28.70 31.50
FDS 140517C00080000 C 05/17/14 80.0 23.70 26.50
FDS 140517C00085000 C 05/17/14 85.0 18.70 21.50
FDS 140517C00090000 C 05/17/14 90.0 13.70 16.60
FDS 140517C00095000 C 05/17/14 95.0 9.10 12.20
FDS 140517C00100000 C 05/17/14 100.0 4.50 7.70
FDS 140517C00105000 C 05/17/14 105.0 1.60 1.80
FDS 140517C00110000 C 05/17/14 110.0 0.20 0.40
FDS 140517C00115000 C 05/17/14 115.0 0.05 0.20
FDS 140517C00120000 C 05/17/14 120.0 0.00 0.10
FDS 140517C00125000 C 05/17/14 125.0 0.00 0.10
FDS 140517C00130000 C 05/17/14 130.0 0.00 0.15
FDS 140517C00135000 C 05/17/14 135.0 0.00 0.20
FDS 140517C00140000 C 05/17/14 140.0 0.00 0.20
FDS 140517C00145000 C 05/17/14 145.0 0.00 0.20
FDS 140517P00075000 P 05/17/14 75.0 0.00 0.20
FDS 140517P00080000 P 05/17/14 80.0 0.00 0.30
FDS 140517P00085000 P 05/17/14 85.0 0.00 0.25
FDS 140517P00090000 P 05/17/14 90.0 0.00 0.30
FDS 140517P00095000 P 05/17/14 95.0 0.05 0.25
FDS 140517P00100000 P 05/17/14 100.0 0.50 0.75
FDS 140517P00105000 P 05/17/14 105.0 1.95 2.25
FDS 140517P00110000 P 05/17/14 110.0 3.30 6.40
FDS 140517P00115000 P 05/17/14 115.0 8.60 11.30
FDS 140517P00120000 P 05/17/14 120.0 13.50 16.40
FDS 140517P00125000 P 05/17/14 125.0 18.40 21.40
FDS 140517P00130000 P 05/17/14 130.0 23.60 26.30
FDS 140517P00135000 P 05/17/14 135.0 28.60 31.30
FDS 140517P00140000 P 05/17/14 140.0 33.40 36.40
FDS 140517P00145000 P 05/17/14 145.0 38.50 41.70
FDS 140621C00075000 C 06/21/14 75.0 28.70 31.50
FDS 140621C00080000 C 06/21/14 80.0 23.70 27.10
FDS 140621C00085000 C 06/21/14 85.0 18.80 21.60
FDS 140621C00090000 C 06/21/14 90.0 14.00 17.40
FDS 140621C00095000 C 06/21/14 95.0 9.60 12.90
FDS 140621C00100000 C 06/21/14 100.0 6.30 9.00
FDS 140621C00105000 C 06/21/14 105.0 3.40 3.90
FDS 140621C00110000 C 06/21/14 110.0 1.45 1.95
FDS 140621C00115000 C 06/21/14 115.0 0.50 0.75
FDS 140621C00120000 C 06/21/14 120.0 0.10 0.45
FDS 140621C00125000 C 06/21/14 125.0 0.00 0.50
FDS 140621C00130000 C 06/21/14 130.0 0.00 0.40
FDS 140621C00135000 C 06/21/14 135.0 0.00 0.20
FDS 140621C00140000 C 06/21/14 140.0 0.00 0.25
FDS 140621C00145000 C 06/21/14 145.0 0.00 0.25
FDS 140621P00075000 P 06/21/14 75.0 0.00 0.50
FDS 140621P00080000 P 06/21/14 80.0 0.00 0.35
FDS 140621P00085000 P 06/21/14 85.0 0.10 0.65
FDS 140621P00090000 P 06/21/14 90.0 0.30 0.75
FDS 140621P00095000 P 06/21/14 95.0 1.00 1.25
FDS 140621P00100000 P 06/21/14 100.0 2.10 2.45
FDS 140621P00105000 P 06/21/14 105.0 4.00 4.50
FDS 140621P00110000 P 06/21/14 110.0 7.10 7.80
FDS 140621P00115000 P 06/21/14 115.0 9.00 12.10
FDS 140621P00120000 P 06/21/14 120.0 14.20 16.90
FDS 140621P00125000 P 06/21/14 125.0 19.10 21.80
FDS 140621P00130000 P 06/21/14 130.0 23.90 26.70
FDS 140621P00135000 P 06/21/14 135.0 28.40 31.70
FDS 140621P00140000 P 06/21/14 140.0 34.00 36.70
FDS 140621P00145000 P 06/21/14 145.0 38.60 41.70
FDS 140920C00070000 C 09/20/14 70.0 33.50 37.10
FDS 140920C00075000 C 09/20/14 75.0 28.60 32.10
FDS 140920C00080000 C 09/20/14 80.0 23.80 27.40
FDS 140920C00085000 C 09/20/14 85.0 19.20 22.60
FDS 140920C00090000 C 09/20/14 90.0 14.90 18.20
FDS 140920C00095000 C 09/20/14 95.0 11.10 14.20
FDS 140920C00100000 C 09/20/14 100.0 8.10 8.70
FDS 140920C00105000 C 09/20/14 105.0 5.40 5.90
FDS 140920C00110000 C 09/20/14 110.0 3.30 3.90
FDS 140920C00115000 C 09/20/14 115.0 1.90 2.50
FDS 140920C00120000 C 09/20/14 120.0 0.90 1.40
FDS 140920C00125000 C 09/20/14 125.0 0.45 0.90
FDS 140920C00130000 C 09/20/14 130.0 0.05 0.60
FDS 140920C00135000 C 09/20/14 135.0 0.10 0.35
FDS 140920C00140000 C 09/20/14 140.0 0.05 0.45
FDS 140920P00070000 P 09/20/14 70.0 0.10 0.55
FDS 140920P00075000 P 09/20/14 75.0 0.20 0.60
FDS 140920P00080000 P 09/20/14 80.0 0.45 0.80
FDS 140920P00085000 P 09/20/14 85.0 0.85 1.30
FDS 140920P00090000 P 09/20/14 90.0 1.50 2.05
FDS 140920P00095000 P 09/20/14 95.0 2.35 3.40
FDS 140920P00100000 P 09/20/14 100.0 4.00 4.60
FDS 140920P00105000 P 09/20/14 105.0 6.20 6.90
FDS 140920P00110000 P 09/20/14 110.0 9.00 9.90
FDS 140920P00115000 P 09/20/14 115.0 10.90 14.20
FDS 140920P00120000 P 09/20/14 120.0 14.90 18.10
FDS 140920P00125000 P 09/20/14 125.0 19.30 22.50
FDS 140920P00130000 P 09/20/14 130.0 24.10 27.30
FDS 140920P00135000 P 09/20/14 135.0 29.00 32.10
FDS 140920P00140000 P 09/20/14 140.0 33.90 37.10
FDS 141220C00070000 C 12/20/14 70.0 33.80 37.10
FDS 141220C00075000 C 12/20/14 75.0 28.90 32.30
FDS 141220C00080000 C 12/20/14 80.0 24.50 27.60
FDS 141220C00085000 C 12/20/14 85.0 20.00 23.20
FDS 141220C00090000 C 12/20/14 90.0 15.80 19.10
FDS 141220C00095000 C 12/20/14 95.0 12.00 15.30
FDS 141220C00100000 C 12/20/14 100.0 9.40 10.20
FDS 141220C00105000 C 12/20/14 105.0 6.80 7.50
FDS 141220C00110000 C 12/20/14 110.0 4.60 5.30
FDS 141220C00115000 C 12/20/14 115.0 3.10 3.70
FDS 141220C00120000 C 12/20/14 120.0 2.00 2.55
FDS 141220C00125000 C 12/20/14 125.0 1.15 1.65
FDS 141220C00130000 C 12/20/14 130.0 0.60 1.15
FDS 141220C00135000 C 12/20/14 135.0 0.20 2.25
FDS 141220C00140000 C 12/20/14 140.0 0.10 0.45
FDS 141220P00070000 P 12/20/14 70.0 0.20 2.15
FDS 141220P00075000 P 12/20/14 75.0 0.15 1.30
FDS 141220P00080000 P 12/20/14 80.0 1.10 1.65
FDS 141220P00085000 P 12/20/14 85.0 1.70 2.25
FDS 141220P00090000 P 12/20/14 90.0 2.65 3.20
FDS 141220P00095000 P 12/20/14 95.0 4.00 4.60
FDS 141220P00100000 P 12/20/14 100.0 5.70 6.40
FDS 141220P00105000 P 12/20/14 105.0 8.10 8.80
FDS 141220P00110000 P 12/20/14 110.0 10.90 11.70
FDS 141220P00115000 P 12/20/14 115.0 14.00 15.30
FDS 141220P00120000 P 12/20/14 120.0 16.20 19.30
FDS 141220P00125000 P 12/20/14 125.0 20.40 23.40
FDS 141220P00130000 P 12/20/14 130.0 24.90 27.80
FDS 141220P00135000 P 12/20/14 135.0 29.80 32.70
FDS 141220P00140000 P 12/20/14 140.0 34.60 37.60

OPRA data is delayed 15 minutes.