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 (2016-11-25)Premium Content

Factset Research Systems Inc (FDS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 161216C00080000 C 12/16/16 80.0 77.30 81.40
FDS 161216C00085000 C 12/16/16 85.0 72.30 76.40
FDS 161216C00090000 C 12/16/16 90.0 67.30 71.40
FDS 161216C00095000 C 12/16/16 95.0 62.50 66.50
FDS 161216C00100000 C 12/16/16 100.0 57.50 61.50
FDS 161216C00105000 C 12/16/16 105.0 52.20 55.90
FDS 161216C00110000 C 12/16/16 110.0 47.50 51.40
FDS 161216C00115000 C 12/16/16 115.0 42.50 46.40
FDS 161216C00120000 C 12/16/16 120.0 37.50 41.00
FDS 161216C00125000 C 12/16/16 125.0 32.80 36.40
FDS 161216C00130000 C 12/16/16 130.0 27.80 31.30
FDS 161216C00135000 C 12/16/16 135.0 22.90 26.00
FDS 161216C00140000 C 12/16/16 140.0 17.60 21.10
FDS 161216C00145000 C 12/16/16 145.0 12.80 16.20
FDS 161216C00150000 C 12/16/16 150.0 8.00 10.80
FDS 161216C00155000 C 12/16/16 155.0 4.50 5.90
FDS 161216C00160000 C 12/16/16 160.0 1.75 2.25
FDS 161216C00165000 C 12/16/16 165.0 0.15 0.80
FDS 161216C00170000 C 12/16/16 170.0 0.00 0.50
FDS 161216C00175000 C 12/16/16 175.0 0.00 0.45
FDS 161216C00180000 C 12/16/16 180.0 0.00 0.50
FDS 161216C00185000 C 12/16/16 185.0 0.00 0.50
FDS 161216C00190000 C 12/16/16 190.0 0.00 0.50
FDS 161216C00195000 C 12/16/16 195.0 0.00 0.50
FDS 161216C00200000 C 12/16/16 200.0 0.00 0.80
FDS 161216C00210000 C 12/16/16 210.0 0.00 0.40
FDS 161216C00220000 C 12/16/16 220.0 0.00 0.40
FDS 161216C00230000 C 12/16/16 230.0 0.00 0.40
FDS 161216P00080000 P 12/16/16 80.0 0.00 1.20
FDS 161216P00085000 P 12/16/16 85.0 0.00 0.40
FDS 161216P00090000 P 12/16/16 90.0 0.00 1.15
FDS 161216P00095000 P 12/16/16 95.0 0.00 0.40
FDS 161216P00100000 P 12/16/16 100.0 0.00 0.40
FDS 161216P00105000 P 12/16/16 105.0 0.00 0.80
FDS 161216P00110000 P 12/16/16 110.0 0.00 0.80
FDS 161216P00115000 P 12/16/16 115.0 0.00 0.85
FDS 161216P00120000 P 12/16/16 120.0 0.00 0.40
FDS 161216P00125000 P 12/16/16 125.0 0.00 0.40
FDS 161216P00130000 P 12/16/16 130.0 0.00 0.40
FDS 161216P00135000 P 12/16/16 135.0 0.00 0.45
FDS 161216P00140000 P 12/16/16 140.0 0.00 0.45
FDS 161216P00145000 P 12/16/16 145.0 0.05 0.40
FDS 161216P00150000 P 12/16/16 150.0 0.10 0.70
FDS 161216P00155000 P 12/16/16 155.0 0.75 1.45
FDS 161216P00160000 P 12/16/16 160.0 2.55 3.30
FDS 161216P00165000 P 12/16/16 165.0 5.40 7.40
FDS 161216P00170000 P 12/16/16 170.0 10.00 12.10
FDS 161216P00175000 P 12/16/16 175.0 14.80 17.70
FDS 161216P00180000 P 12/16/16 180.0 19.90 22.00
FDS 161216P00185000 P 12/16/16 185.0 24.80 27.40
FDS 161216P00190000 P 12/16/16 190.0 29.80 32.70
FDS 161216P00195000 P 12/16/16 195.0 35.00 37.50
FDS 161216P00200000 P 12/16/16 200.0 39.20 42.70
FDS 161216P00210000 P 12/16/16 210.0 49.20 52.70
FDS 161216P00220000 P 12/16/16 220.0 59.20 63.00
FDS 161216P00230000 P 12/16/16 230.0 69.20 72.70
FDS 170120C00080000 C 01/20/17 80.0 77.50 80.90
FDS 170120C00085000 C 01/20/17 85.0 72.50 76.10
FDS 170120C00090000 C 01/20/17 90.0 67.70 71.10
FDS 170120C00095000 C 01/20/17 95.0 62.50 66.10
FDS 170120C00100000 C 01/20/17 100.0 57.50 61.10
FDS 170120C00105000 C 01/20/17 105.0 52.60 56.10
FDS 170120C00110000 C 01/20/17 110.0 47.80 51.30
FDS 170120C00115000 C 01/20/17 115.0 43.00 46.20
FDS 170120C00120000 C 01/20/17 120.0 38.00 41.20
FDS 170120C00125000 C 01/20/17 125.0 33.00 36.20
FDS 170120C00130000 C 01/20/17 130.0 28.00 31.50
FDS 170120C00135000 C 01/20/17 135.0 23.10 26.60
FDS 170120C00140000 C 01/20/17 140.0 18.60 21.90
FDS 170120C00145000 C 01/20/17 145.0 14.10 17.50
FDS 170120C00150000 C 01/20/17 150.0 10.50 12.10
FDS 170120C00155000 C 01/20/17 155.0 7.30 8.50
FDS 170120C00160000 C 01/20/17 160.0 4.50 5.30
FDS 170120C00165000 C 01/20/17 165.0 2.50 3.20
FDS 170120C00170000 C 01/20/17 170.0 1.50 2.00
FDS 170120C00175000 C 01/20/17 175.0 0.35 1.30
FDS 170120C00180000 C 01/20/17 180.0 0.05 0.95
FDS 170120C00185000 C 01/20/17 185.0 0.00 0.50
FDS 170120C00190000 C 01/20/17 190.0 0.00 0.50
FDS 170120C00195000 C 01/20/17 195.0 0.00 0.85
FDS 170120C00200000 C 01/20/17 200.0 0.00 0.50
FDS 170120C00210000 C 01/20/17 210.0 0.00 0.80
FDS 170120C00220000 C 01/20/17 220.0 0.00 0.50
FDS 170120C00230000 C 01/20/17 230.0 0.00 0.50
FDS 170120C00240000 C 01/20/17 240.0 0.00 0.50
FDS 170120P00080000 P 01/20/17 80.0 0.00 0.45
FDS 170120P00085000 P 01/20/17 85.0 0.00 0.85
FDS 170120P00090000 P 01/20/17 90.0 0.00 0.85
FDS 170120P00095000 P 01/20/17 95.0 0.00 0.90
FDS 170120P00100000 P 01/20/17 100.0 0.00 0.90
FDS 170120P00105000 P 01/20/17 105.0 0.00 0.50
FDS 170120P00110000 P 01/20/17 110.0 0.00 0.50
FDS 170120P00115000 P 01/20/17 115.0 0.00 0.50
FDS 170120P00120000 P 01/20/17 120.0 0.00 0.55
FDS 170120P00125000 P 01/20/17 125.0 0.15 0.65
FDS 170120P00130000 P 01/20/17 130.0 0.10 0.85
FDS 170120P00135000 P 01/20/17 135.0 0.20 0.95
FDS 170120P00140000 P 01/20/17 140.0 0.50 1.35
FDS 170120P00145000 P 01/20/17 145.0 0.90 1.80
FDS 170120P00150000 P 01/20/17 150.0 2.40 2.65
FDS 170120P00155000 P 01/20/17 155.0 3.80 4.00
FDS 170120P00160000 P 01/20/17 160.0 5.50 6.20
FDS 170120P00165000 P 01/20/17 165.0 8.30 9.30
FDS 170120P00170000 P 01/20/17 170.0 10.50 13.70
FDS 170120P00175000 P 01/20/17 175.0 14.70 17.90
FDS 170120P00180000 P 01/20/17 180.0 19.50 22.50
FDS 170120P00185000 P 01/20/17 185.0 24.20 27.90
FDS 170120P00190000 P 01/20/17 190.0 29.20 32.70
FDS 170120P00195000 P 01/20/17 195.0 34.20 37.70
FDS 170120P00200000 P 01/20/17 200.0 39.00 42.90
FDS 170120P00210000 P 01/20/17 210.0 49.00 52.90
FDS 170120P00220000 P 01/20/17 220.0 59.00 62.90
FDS 170120P00230000 P 01/20/17 230.0 69.00 72.90
FDS 170120P00240000 P 01/20/17 240.0 79.00 82.90
FDS 170317C00085000 C 03/17/17 85.0 72.60 75.70
FDS 170317C00090000 C 03/17/17 90.0 68.00 71.00
FDS 170317C00095000 C 03/17/17 95.0 62.80 65.60
FDS 170317C00100000 C 03/17/17 100.0 57.80 60.90
FDS 170317C00105000 C 03/17/17 105.0 53.10 55.70
FDS 170317C00110000 C 03/17/17 110.0 48.00 51.00
FDS 170317C00115000 C 03/17/17 115.0 43.10 46.00
FDS 170317C00120000 C 03/17/17 120.0 38.60 41.10
FDS 170317C00125000 C 03/17/17 125.0 33.50 36.60
FDS 170317C00130000 C 03/17/17 130.0 29.60 31.90
FDS 170317C00135000 C 03/17/17 135.0 24.20 27.50
FDS 170317C00140000 C 03/17/17 140.0 20.50 23.40
FDS 170317C00145000 C 03/17/17 145.0 16.70 18.20
FDS 170317C00150000 C 03/17/17 150.0 12.40 14.30
FDS 170317C00155000 C 03/17/17 155.0 10.00 10.70
FDS 170317C00160000 C 03/17/17 160.0 6.60 7.90
FDS 170317C00165000 C 03/17/17 165.0 5.10 5.70
FDS 170317C00170000 C 03/17/17 170.0 3.30 3.80
FDS 170317C00175000 C 03/17/17 175.0 2.05 2.85
FDS 170317C00180000 C 03/17/17 180.0 0.65 1.85
FDS 170317C00185000 C 03/17/17 185.0 0.50 1.45
FDS 170317C00190000 C 03/17/17 190.0 0.10 1.05
FDS 170317C00195000 C 03/17/17 195.0 0.05 0.75
FDS 170317C00200000 C 03/17/17 200.0 0.05 0.45
FDS 170317C00210000 C 03/17/17 210.0 0.00 0.50
FDS 170317C00220000 C 03/17/17 220.0 0.00 0.50
FDS 170317C00230000 C 03/17/17 230.0 0.00 0.50
FDS 170317C00240000 C 03/17/17 240.0 0.00 0.50
FDS 170317C00250000 C 03/17/17 250.0 0.00 0.50
FDS 170317P00085000 P 03/17/17 85.0 0.00 0.50
FDS 170317P00090000 P 03/17/17 90.0 0.00 0.40
FDS 170317P00095000 P 03/17/17 95.0 0.00 0.45
FDS 170317P00100000 P 03/17/17 100.0 0.05 0.45
FDS 170317P00105000 P 03/17/17 105.0 0.10 0.75
FDS 170317P00110000 P 03/17/17 110.0 0.20 0.80
FDS 170317P00115000 P 03/17/17 115.0 0.35 0.90
FDS 170317P00120000 P 03/17/17 120.0 0.40 0.85
FDS 170317P00125000 P 03/17/17 125.0 0.40 1.15
FDS 170317P00130000 P 03/17/17 130.0 0.60 1.70
FDS 170317P00135000 P 03/17/17 135.0 1.05 1.95
FDS 170317P00140000 P 03/17/17 140.0 1.60 2.90
FDS 170317P00145000 P 03/17/17 145.0 3.20 3.70
FDS 170317P00150000 P 03/17/17 150.0 4.30 5.00
FDS 170317P00155000 P 03/17/17 155.0 6.00 6.60
FDS 170317P00160000 P 03/17/17 160.0 8.30 9.00
FDS 170317P00165000 P 03/17/17 165.0 11.00 11.70
FDS 170317P00170000 P 03/17/17 170.0 14.00 15.30
FDS 170317P00175000 P 03/17/17 175.0 16.40 18.90
FDS 170317P00180000 P 03/17/17 180.0 20.60 23.90
FDS 170317P00185000 P 03/17/17 185.0 25.20 28.20
FDS 170317P00190000 P 03/17/17 190.0 30.00 32.70
FDS 170317P00195000 P 03/17/17 195.0 34.80 37.40
FDS 170317P00200000 P 03/17/17 200.0 39.40 42.20
FDS 170317P00210000 P 03/17/17 210.0 49.40 52.60
FDS 170317P00220000 P 03/17/17 220.0 59.60 62.20
FDS 170317P00230000 P 03/17/17 230.0 68.80 72.60
FDS 170317P00240000 P 03/17/17 240.0 78.80 82.70
FDS 170317P00250000 P 03/17/17 250.0 88.80 92.70
FDS 170616C00080000 C 06/16/17 80.0 77.70 81.20
FDS 170616C00085000 C 06/16/17 85.0 72.80 76.10
FDS 170616C00090000 C 06/16/17 90.0 67.90 71.10
FDS 170616C00095000 C 06/16/17 95.0 62.80 66.10
FDS 170616C00100000 C 06/16/17 100.0 58.60 61.50
FDS 170616C00105000 C 06/16/17 105.0 53.80 56.70
FDS 170616C00110000 C 06/16/17 110.0 48.40 51.50
FDS 170616C00115000 C 06/16/17 115.0 43.70 46.80
FDS 170616C00120000 C 06/16/17 120.0 39.50 42.10
FDS 170616C00125000 C 06/16/17 125.0 34.10 37.60
FDS 170616C00130000 C 06/16/17 130.0 30.20 33.20
FDS 170616C00135000 C 06/16/17 135.0 25.40 29.00
FDS 170616C00140000 C 06/16/17 140.0 21.30 24.70
FDS 170616C00145000 C 06/16/17 145.0 18.30 20.80
FDS 170616C00150000 C 06/16/17 150.0 14.70 17.00
FDS 170616C00155000 C 06/16/17 155.0 11.60 13.90
FDS 170616C00160000 C 06/16/17 160.0 9.20 11.20
FDS 170616C00165000 C 06/16/17 165.0 6.40 8.30
FDS 170616C00170000 C 06/16/17 170.0 5.10 6.50
FDS 170616C00175000 C 06/16/17 175.0 3.70 5.10
FDS 170616C00180000 C 06/16/17 180.0 1.75 3.70
FDS 170616C00185000 C 06/16/17 185.0 1.70 2.85
FDS 170616C00190000 C 06/16/17 190.0 0.80 2.25
FDS 170616C00195000 C 06/16/17 195.0 0.15 1.80
FDS 170616C00200000 C 06/16/17 200.0 0.10 1.40
FDS 170616C00210000 C 06/16/17 210.0 0.05 0.50
FDS 170616C00220000 C 06/16/17 220.0 0.00 0.45
FDS 170616C00230000 C 06/16/17 230.0 0.00 0.50
FDS 170616P00080000 P 06/16/17 80.0 0.05 0.50
FDS 170616P00085000 P 06/16/17 85.0 0.05 1.05
FDS 170616P00090000 P 06/16/17 90.0 0.05 1.10
FDS 170616P00095000 P 06/16/17 95.0 0.10 1.15
FDS 170616P00100000 P 06/16/17 100.0 0.30 0.80
FDS 170616P00105000 P 06/16/17 105.0 0.25 1.00
FDS 170616P00110000 P 06/16/17 110.0 0.30 1.20
FDS 170616P00115000 P 06/16/17 115.0 0.60 1.80
FDS 170616P00120000 P 06/16/17 120.0 0.90 1.70
FDS 170616P00125000 P 06/16/17 125.0 1.20 2.75
FDS 170616P00130000 P 06/16/17 130.0 1.40 3.20
FDS 170616P00135000 P 06/16/17 135.0 2.25 3.80
FDS 170616P00140000 P 06/16/17 140.0 3.40 4.30
FDS 170616P00145000 P 06/16/17 145.0 4.60 6.20
FDS 170616P00150000 P 06/16/17 150.0 5.80 7.30
FDS 170616P00155000 P 06/16/17 155.0 7.40 9.50
FDS 170616P00160000 P 06/16/17 160.0 10.40 11.50
FDS 170616P00165000 P 06/16/17 165.0 12.20 14.50
FDS 170616P00170000 P 06/16/17 170.0 15.20 17.70
FDS 170616P00175000 P 06/16/17 175.0 18.70 21.60
FDS 170616P00180000 P 06/16/17 180.0 22.00 25.50
FDS 170616P00185000 P 06/16/17 185.0 26.10 29.10
FDS 170616P00190000 P 06/16/17 190.0 30.60 33.90
FDS 170616P00195000 P 06/16/17 195.0 35.10 38.40
FDS 170616P00200000 P 06/16/17 200.0 39.90 42.40
FDS 170616P00210000 P 06/16/17 210.0 49.50 52.30
FDS 170616P00220000 P 06/16/17 220.0 59.50 62.40
FDS 170616P00230000 P 06/16/17 230.0 69.60 72.50

OPRA data is delayed 15 minutes.