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 (2017-02-24)Premium Content

Factset Research Systems Inc (FDS)
As of Mar 30 2017 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 170421C00090000 C 04/21/17 90.0 72.00 76.80
FDS 170421C00095000 C 04/21/17 95.0 67.10 71.90
FDS 170421C00100000 C 04/21/17 100.0 62.10 66.90
FDS 170421C00105000 C 04/21/17 105.0 57.20 60.70
FDS 170421C00110000 C 04/21/17 110.0 52.20 55.80
FDS 170421C00115000 C 04/21/17 115.0 47.20 50.80
FDS 170421C00120000 C 04/21/17 120.0 42.30 46.10
FDS 170421C00125000 C 04/21/17 125.0 37.80 40.50
FDS 170421C00130000 C 04/21/17 130.0 32.60 35.60
FDS 170421C00135000 C 04/21/17 135.0 28.10 30.20
FDS 170421C00140000 C 04/21/17 140.0 22.80 25.50
FDS 170421C00145000 C 04/21/17 145.0 17.60 20.40
FDS 170421C00150000 C 04/21/17 150.0 12.40 15.80
FDS 170421C00155000 C 04/21/17 155.0 9.60 10.70
FDS 170421C00160000 C 04/21/17 160.0 5.40 5.90
FDS 170421C00165000 C 04/21/17 165.0 2.15 2.50
FDS 170421C00170000 C 04/21/17 170.0 0.55 0.75
FDS 170421C00175000 C 04/21/17 175.0 0.05 0.20
FDS 170421C00180000 C 04/21/17 180.0 0.00 0.15
FDS 170421C00185000 C 04/21/17 185.0 0.00 0.55
FDS 170421C00190000 C 04/21/17 190.0 0.00 0.15
FDS 170421C00195000 C 04/21/17 195.0 0.00 0.15
FDS 170421C00200000 C 04/21/17 200.0 0.00 1.55
FDS 170421C00210000 C 04/21/17 210.0 0.00 1.45
FDS 170421C00220000 C 04/21/17 220.0 0.00 1.50
FDS 170421C00230000 C 04/21/17 230.0 0.00 1.60
FDS 170421C00240000 C 04/21/17 240.0 0.00 1.45
FDS 170421C00250000 C 04/21/17 250.0 0.00 1.50
FDS 170421C00260000 C 04/21/17 260.0 0.00 1.50
FDS 170421C00270000 C 04/21/17 270.0 0.00 1.55
FDS 170421P00090000 P 04/21/17 90.0 0.00 1.45
FDS 170421P00095000 P 04/21/17 95.0 0.00 0.55
FDS 170421P00100000 P 04/21/17 100.0 0.00 0.50
FDS 170421P00105000 P 04/21/17 105.0 0.00 1.40
FDS 170421P00110000 P 04/21/17 110.0 0.00 0.55
FDS 170421P00115000 P 04/21/17 115.0 0.00 1.45
FDS 170421P00120000 P 04/21/17 120.0 0.00 1.50
FDS 170421P00125000 P 04/21/17 125.0 0.00 1.50
FDS 170421P00130000 P 04/21/17 130.0 0.00 1.45
FDS 170421P00135000 P 04/21/17 135.0 0.00 0.15
FDS 170421P00140000 P 04/21/17 140.0 0.00 0.15
FDS 170421P00145000 P 04/21/17 145.0 0.00 0.15
FDS 170421P00150000 P 04/21/17 150.0 0.10 0.20
FDS 170421P00155000 P 04/21/17 155.0 0.30 0.50
FDS 170421P00160000 P 04/21/17 160.0 0.90 1.15
FDS 170421P00165000 P 04/21/17 165.0 2.60 2.95
FDS 170421P00170000 P 04/21/17 170.0 5.90 6.40
FDS 170421P00175000 P 04/21/17 175.0 10.00 12.40
FDS 170421P00180000 P 04/21/17 180.0 15.00 17.20
FDS 170421P00185000 P 04/21/17 185.0 19.90 22.30
FDS 170421P00190000 P 04/21/17 190.0 24.70 27.20
FDS 170421P00195000 P 04/21/17 195.0 29.80 32.00
FDS 170421P00200000 P 04/21/17 200.0 34.60 37.40
FDS 170421P00210000 P 04/21/17 210.0 44.40 47.50
FDS 170421P00220000 P 04/21/17 220.0 53.90 57.70
FDS 170421P00230000 P 04/21/17 230.0 63.90 67.60
FDS 170421P00240000 P 04/21/17 240.0 74.50 77.40
FDS 170421P00250000 P 04/21/17 250.0 84.00 87.60
FDS 170421P00260000 P 04/21/17 260.0 94.50 97.70
FDS 170421P00270000 P 04/21/17 270.0 103.20 107.80
FDS 170519C00135000 C 05/19/17 135.0 28.30 30.90
FDS 170519C00140000 C 05/19/17 140.0 23.10 26.20
FDS 170519C00145000 C 05/19/17 145.0 18.10 20.90
FDS 170519C00150000 C 05/19/17 150.0 14.90 16.10
FDS 170519C00155000 C 05/19/17 155.0 10.60 11.20
FDS 170519C00160000 C 05/19/17 160.0 6.70 7.20
FDS 170519C00165000 C 05/19/17 165.0 3.70 4.10
FDS 170519C00170000 C 05/19/17 170.0 1.65 2.00
FDS 170519C00175000 C 05/19/17 175.0 0.65 0.90
FDS 170519C00180000 C 05/19/17 180.0 0.20 0.40
FDS 170519C00185000 C 05/19/17 185.0 0.05 0.20
FDS 170519C00190000 C 05/19/17 190.0 0.00 0.15
FDS 170519C00195000 C 05/19/17 195.0 0.00 0.15
FDS 170519C00200000 C 05/19/17 200.0 0.00 1.00
FDS 170519C00210000 C 05/19/17 210.0 0.00 1.00
FDS 170519C00220000 C 05/19/17 220.0 0.00 0.90
FDS 170519C00230000 C 05/19/17 230.0 0.00 1.50
FDS 170519C00240000 C 05/19/17 240.0 0.00 1.45
FDS 170519C00250000 C 05/19/17 250.0 0.00 1.50
FDS 170519P00135000 P 05/19/17 135.0 0.05 0.20
FDS 170519P00140000 P 05/19/17 140.0 0.15 0.30
FDS 170519P00145000 P 05/19/17 145.0 0.25 0.50
FDS 170519P00150000 P 05/19/17 150.0 0.55 0.75
FDS 170519P00155000 P 05/19/17 155.0 1.05 1.30
FDS 170519P00160000 P 05/19/17 160.0 2.10 2.35
FDS 170519P00165000 P 05/19/17 165.0 4.00 4.30
FDS 170519P00170000 P 05/19/17 170.0 6.90 7.40
FDS 170519P00175000 P 05/19/17 175.0 10.80 11.40
FDS 170519P00180000 P 05/19/17 180.0 14.90 17.50
FDS 170519P00185000 P 05/19/17 185.0 19.80 22.40
FDS 170519P00190000 P 05/19/17 190.0 24.80 27.10
FDS 170519P00195000 P 05/19/17 195.0 30.00 32.50
FDS 170519P00200000 P 05/19/17 200.0 35.20 37.30
FDS 170519P00210000 P 05/19/17 210.0 45.00 47.40
FDS 170519P00220000 P 05/19/17 220.0 55.10 57.30
FDS 170519P00230000 P 05/19/17 230.0 65.00 67.40
FDS 170519P00240000 P 05/19/17 240.0 75.20 77.20
FDS 170519P00250000 P 05/19/17 250.0 85.10 87.30
FDS 170616C00080000 C 06/16/17 80.0 82.10 86.40
FDS 170616C00085000 C 06/16/17 85.0 77.10 81.40
FDS 170616C00090000 C 06/16/17 90.0 72.20 76.40
FDS 170616C00095000 C 06/16/17 95.0 67.10 71.40
FDS 170616C00100000 C 06/16/17 100.0 62.10 66.40
FDS 170616C00105000 C 06/16/17 105.0 57.20 60.70
FDS 170616C00110000 C 06/16/17 110.0 52.40 55.70
FDS 170616C00115000 C 06/16/17 115.0 48.00 50.70
FDS 170616C00120000 C 06/16/17 120.0 42.50 45.70
FDS 170616C00125000 C 06/16/17 125.0 37.80 40.50
FDS 170616C00130000 C 06/16/17 130.0 33.00 35.70
FDS 170616C00135000 C 06/16/17 135.0 27.70 30.70
FDS 170616C00140000 C 06/16/17 140.0 23.50 25.90
FDS 170616C00145000 C 06/16/17 145.0 19.00 21.30
FDS 170616C00150000 C 06/16/17 150.0 15.50 16.20
FDS 170616C00155000 C 06/16/17 155.0 11.30 12.00
FDS 170616C00160000 C 06/16/17 160.0 7.80 8.20
FDS 170616C00165000 C 06/16/17 165.0 4.90 5.30
FDS 170616C00170000 C 06/16/17 170.0 2.75 3.10
FDS 170616C00175000 C 06/16/17 175.0 1.40 1.65
FDS 170616C00180000 C 06/16/17 180.0 0.65 0.85
FDS 170616C00185000 C 06/16/17 185.0 0.25 0.45
FDS 170616C00190000 C 06/16/17 190.0 0.05 0.25
FDS 170616C00195000 C 06/16/17 195.0 0.00 0.15
FDS 170616C00200000 C 06/16/17 200.0 0.00 0.15
FDS 170616C00210000 C 06/16/17 210.0 0.00 2.05
FDS 170616C00220000 C 06/16/17 220.0 0.00 2.10
FDS 170616C00230000 C 06/16/17 230.0 0.00 2.15
FDS 170616P00080000 P 06/16/17 80.0 0.00 2.10
FDS 170616P00085000 P 06/16/17 85.0 0.00 2.10
FDS 170616P00090000 P 06/16/17 90.0 0.00 2.10
FDS 170616P00095000 P 06/16/17 95.0 0.00 2.00
FDS 170616P00100000 P 06/16/17 100.0 0.00 2.05
FDS 170616P00105000 P 06/16/17 105.0 0.00 0.75
FDS 170616P00110000 P 06/16/17 110.0 0.00 0.15
FDS 170616P00115000 P 06/16/17 115.0 0.00 0.15
FDS 170616P00120000 P 06/16/17 120.0 0.05 0.20
FDS 170616P00125000 P 06/16/17 125.0 0.10 0.25
FDS 170616P00130000 P 06/16/17 130.0 0.15 0.35
FDS 170616P00135000 P 06/16/17 135.0 0.25 0.45
FDS 170616P00140000 P 06/16/17 140.0 0.40 0.70
FDS 170616P00145000 P 06/16/17 145.0 0.70 1.00
FDS 170616P00150000 P 06/16/17 150.0 1.20 1.50
FDS 170616P00155000 P 06/16/17 155.0 2.05 2.40
FDS 170616P00160000 P 06/16/17 160.0 3.40 3.80
FDS 170616P00165000 P 06/16/17 165.0 5.40 5.80
FDS 170616P00170000 P 06/16/17 170.0 8.30 8.70
FDS 170616P00175000 P 06/16/17 175.0 11.90 12.40
FDS 170616P00180000 P 06/16/17 180.0 16.10 16.80
FDS 170616P00185000 P 06/16/17 185.0 20.00 23.20
FDS 170616P00190000 P 06/16/17 190.0 25.00 28.00
FDS 170616P00195000 P 06/16/17 195.0 30.10 32.60
FDS 170616P00200000 P 06/16/17 200.0 35.00 37.80
FDS 170616P00210000 P 06/16/17 210.0 45.00 47.40
FDS 170616P00220000 P 06/16/17 220.0 55.00 57.50
FDS 170616P00230000 P 06/16/17 230.0 65.10 67.40
FDS 170915C00085000 C 09/15/17 85.0 77.00 80.70
FDS 170915C00090000 C 09/15/17 90.0 72.10 75.70
FDS 170915C00095000 C 09/15/17 95.0 67.20 70.70
FDS 170915C00100000 C 09/15/17 100.0 62.60 65.80
FDS 170915C00105000 C 09/15/17 105.0 57.60 60.60
FDS 170915C00110000 C 09/15/17 110.0 52.80 55.80
FDS 170915C00115000 C 09/15/17 115.0 48.10 50.70
FDS 170915C00120000 C 09/15/17 120.0 42.90 45.90
FDS 170915C00125000 C 09/15/17 125.0 38.30 41.10
FDS 170915C00130000 C 09/15/17 130.0 33.40 36.40
FDS 170915C00135000 C 09/15/17 135.0 29.70 32.60
FDS 170915C00140000 C 09/15/17 140.0 26.00 26.80
FDS 170915C00145000 C 09/15/17 145.0 21.70 22.50
FDS 170915C00150000 C 09/15/17 150.0 17.70 18.50
FDS 170915C00155000 C 09/15/17 155.0 14.00 14.80
FDS 170915C00160000 C 09/15/17 160.0 10.80 11.50
FDS 170915C00165000 C 09/15/17 165.0 8.00 8.60
FDS 170915C00170000 C 09/15/17 170.0 5.80 6.40
FDS 170915C00175000 C 09/15/17 175.0 4.00 4.40
FDS 170915C00180000 C 09/15/17 180.0 2.60 3.10
FDS 170915C00185000 C 09/15/17 185.0 1.65 2.10
FDS 170915C00190000 C 09/15/17 190.0 0.95 1.35
FDS 170915C00195000 C 09/15/17 195.0 0.50 0.95
FDS 170915C00200000 C 09/15/17 200.0 0.25 0.65
FDS 170915C00210000 C 09/15/17 210.0 0.00 0.35
FDS 170915C00220000 C 09/15/17 220.0 0.00 0.25
FDS 170915C00230000 C 09/15/17 230.0 0.00 2.05
FDS 170915C00240000 C 09/15/17 240.0 0.00 2.10
FDS 170915C00250000 C 09/15/17 250.0 0.00 2.10
FDS 170915P00085000 P 09/15/17 85.0 0.05 0.40
FDS 170915P00090000 P 09/15/17 90.0 0.00 0.50
FDS 170915P00095000 P 09/15/17 95.0 0.05 0.30
FDS 170915P00100000 P 09/15/17 100.0 0.10 0.40
FDS 170915P00105000 P 09/15/17 105.0 0.15 0.45
FDS 170915P00110000 P 09/15/17 110.0 0.20 0.60
FDS 170915P00115000 P 09/15/17 115.0 0.30 0.70
FDS 170915P00120000 P 09/15/17 120.0 0.40 0.80
FDS 170915P00125000 P 09/15/17 125.0 0.60 1.00
FDS 170915P00130000 P 09/15/17 130.0 0.80 1.25
FDS 170915P00135000 P 09/15/17 135.0 1.15 1.60
FDS 170915P00140000 P 09/15/17 140.0 1.70 2.10
FDS 170915P00145000 P 09/15/17 145.0 2.45 2.80
FDS 170915P00150000 P 09/15/17 150.0 3.40 3.80
FDS 170915P00155000 P 09/15/17 155.0 4.60 5.20
FDS 170915P00160000 P 09/15/17 160.0 6.40 6.90
FDS 170915P00165000 P 09/15/17 165.0 8.60 9.10
FDS 170915P00170000 P 09/15/17 170.0 11.30 11.80
FDS 170915P00175000 P 09/15/17 175.0 14.50 15.10
FDS 170915P00180000 P 09/15/17 180.0 18.10 18.80
FDS 170915P00185000 P 09/15/17 185.0 22.00 22.80
FDS 170915P00190000 P 09/15/17 190.0 26.40 27.10
FDS 170915P00195000 P 09/15/17 195.0 30.70 33.60
FDS 170915P00200000 P 09/15/17 200.0 34.60 38.20
FDS 170915P00210000 P 09/15/17 210.0 45.00 48.00
FDS 170915P00220000 P 09/15/17 220.0 54.90 57.70
FDS 170915P00230000 P 09/15/17 230.0 64.90 67.60
FDS 170915P00240000 P 09/15/17 240.0 74.80 77.80
FDS 170915P00250000 P 09/15/17 250.0 84.80 87.70

OPRA data is delayed 15 minutes.