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 (2015-02-27)Premium Content

Factset Research Systems Inc (FDS)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 150320C00075000 C 03/20/15 75.0 78.50 82.60
FDS 150320C00080000 C 03/20/15 80.0 73.40 77.30
FDS 150320C00085000 C 03/20/15 85.0 68.50 72.60
FDS 150320C00090000 C 03/20/15 90.0 63.40 67.60
FDS 150320C00095000 C 03/20/15 95.0 58.40 62.40
FDS 150320C00100000 C 03/20/15 100.0 53.60 57.30
FDS 150320C00105000 C 03/20/15 105.0 48.60 52.40
FDS 150320C00110000 C 03/20/15 110.0 43.50 47.40
FDS 150320C00115000 C 03/20/15 115.0 38.60 42.40
FDS 150320C00120000 C 03/20/15 120.0 34.00 37.40
FDS 150320C00125000 C 03/20/15 125.0 28.90 32.50
FDS 150320C00130000 C 03/20/15 130.0 24.20 27.50
FDS 150320C00135000 C 03/20/15 135.0 19.10 22.60
FDS 150320C00140000 C 03/20/15 140.0 14.80 17.80
FDS 150320C00145000 C 03/20/15 145.0 10.40 13.20
FDS 150320C00150000 C 03/20/15 150.0 7.10 8.10
FDS 150320C00155000 C 03/20/15 155.0 4.10 4.90
FDS 150320C00160000 C 03/20/15 160.0 2.00 2.60
FDS 150320C00165000 C 03/20/15 165.0 0.80 1.20
FDS 150320C00170000 C 03/20/15 170.0 0.25 0.80
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.50
FDS 150320P00080000 P 03/20/15 80.0 0.00 0.50
FDS 150320P00085000 P 03/20/15 85.0 0.00 0.50
FDS 150320P00090000 P 03/20/15 90.0 0.00 0.50
FDS 150320P00095000 P 03/20/15 95.0 0.00 0.50
FDS 150320P00100000 P 03/20/15 100.0 0.00 0.50
FDS 150320P00105000 P 03/20/15 105.0 0.00 0.50
FDS 150320P00110000 P 03/20/15 110.0 0.00 0.50
FDS 150320P00115000 P 03/20/15 115.0 0.00 0.50
FDS 150320P00120000 P 03/20/15 120.0 0.00 0.50
FDS 150320P00125000 P 03/20/15 125.0 0.00 0.50
FDS 150320P00130000 P 03/20/15 130.0 0.05 0.45
FDS 150320P00135000 P 03/20/15 135.0 0.15 0.60
FDS 150320P00140000 P 03/20/15 140.0 0.40 0.80
FDS 150320P00145000 P 03/20/15 145.0 0.70 1.40
FDS 150320P00150000 P 03/20/15 150.0 1.70 2.55
FDS 150320P00155000 P 03/20/15 155.0 3.40 4.40
FDS 150320P00160000 P 03/20/15 160.0 6.30 7.20
FDS 150320P00165000 P 03/20/15 165.0 8.80 11.80
FDS 150320P00170000 P 03/20/15 170.0 13.20 16.10
FDS 150417C00110000 C 04/17/15 110.0 43.60 47.40
FDS 150417C00115000 C 04/17/15 115.0 39.00 42.50
FDS 150417C00120000 C 04/17/15 120.0 34.10 37.60
FDS 150417C00125000 C 04/17/15 125.0 29.20 32.60
FDS 150417C00130000 C 04/17/15 130.0 24.30 27.80
FDS 150417C00135000 C 04/17/15 135.0 19.70 23.00
FDS 150417C00140000 C 04/17/15 140.0 15.00 18.10
FDS 150417C00145000 C 04/17/15 145.0 11.10 14.00
FDS 150417C00150000 C 04/17/15 150.0 7.90 9.30
FDS 150417C00155000 C 04/17/15 155.0 4.90 5.60
FDS 150417C00160000 C 04/17/15 160.0 2.70 3.30
FDS 150417C00165000 C 04/17/15 165.0 1.35 2.10
FDS 150417C00170000 C 04/17/15 170.0 0.60 1.25
FDS 150417C00175000 C 04/17/15 175.0 0.20 0.65
FDS 150417C00180000 C 04/17/15 180.0 0.05 0.50
FDS 150417C00185000 C 04/17/15 185.0 0.00 0.50
FDS 150417C00190000 C 04/17/15 190.0 0.00 0.50
FDS 150417C00195000 C 04/17/15 195.0 0.00 0.50
FDS 150417C00200000 C 04/17/15 200.0 0.00 0.50
FDS 150417P00110000 P 04/17/15 110.0 0.00 0.50
FDS 150417P00115000 P 04/17/15 115.0 0.05 0.50
FDS 150417P00120000 P 04/17/15 120.0 0.05 0.50
FDS 150417P00125000 P 04/17/15 125.0 0.10 0.55
FDS 150417P00130000 P 04/17/15 130.0 0.10 0.65
FDS 150417P00135000 P 04/17/15 135.0 0.35 0.85
FDS 150417P00140000 P 04/17/15 140.0 0.75 1.25
FDS 150417P00145000 P 04/17/15 145.0 1.35 2.00
FDS 150417P00150000 P 04/17/15 150.0 2.55 3.10
FDS 150417P00155000 P 04/17/15 155.0 4.30 5.10
FDS 150417P00160000 P 04/17/15 160.0 7.00 8.30
FDS 150417P00165000 P 04/17/15 165.0 9.20 12.10
FDS 150417P00170000 P 04/17/15 170.0 13.70 16.90
FDS 150417P00175000 P 04/17/15 175.0 18.10 21.50
FDS 150417P00180000 P 04/17/15 180.0 22.80 26.20
FDS 150417P00185000 P 04/17/15 185.0 27.80 31.20
FDS 150417P00190000 P 04/17/15 190.0 32.80 36.20
FDS 150417P00195000 P 04/17/15 195.0 37.80 41.10
FDS 150417P00200000 P 04/17/15 200.0 42.60 46.30
FDS 150619C00075000 C 06/19/15 75.0 78.60 82.20
FDS 150619C00080000 C 06/19/15 80.0 73.60 77.50
FDS 150619C00085000 C 06/19/15 85.0 68.60 72.40
FDS 150619C00090000 C 06/19/15 90.0 63.60 67.50
FDS 150619C00095000 C 06/19/15 95.0 58.60 62.50
FDS 150619C00100000 C 06/19/15 100.0 53.70 57.60
FDS 150619C00105000 C 06/19/15 105.0 48.80 52.70
FDS 150619C00110000 C 06/19/15 110.0 43.90 47.70
FDS 150619C00115000 C 06/19/15 115.0 38.90 42.90
FDS 150619C00120000 C 06/19/15 120.0 34.70 38.00
FDS 150619C00125000 C 06/19/15 125.0 29.80 33.30
FDS 150619C00130000 C 06/19/15 130.0 25.40 28.60
FDS 150619C00135000 C 06/19/15 135.0 20.90 24.00
FDS 150619C00140000 C 06/19/15 140.0 16.50 19.80
FDS 150619C00145000 C 06/19/15 145.0 13.50 15.90
FDS 150619C00150000 C 06/19/15 150.0 10.00 12.10
FDS 150619C00155000 C 06/19/15 155.0 7.00 9.10
FDS 150619C00160000 C 06/19/15 160.0 4.70 6.40
FDS 150619C00165000 C 06/19/15 165.0 3.00 4.40
FDS 150619C00170000 C 06/19/15 170.0 1.85 3.00
FDS 150619C00175000 C 06/19/15 175.0 1.15 1.85
FDS 150619P00075000 P 06/19/15 75.0 0.00 0.50
FDS 150619P00080000 P 06/19/15 80.0 0.00 0.50
FDS 150619P00085000 P 06/19/15 85.0 0.00 0.50
FDS 150619P00090000 P 06/19/15 90.0 0.00 0.50
FDS 150619P00095000 P 06/19/15 95.0 0.00 0.50
FDS 150619P00100000 P 06/19/15 100.0 0.05 0.50
FDS 150619P00105000 P 06/19/15 105.0 0.05 0.65
FDS 150619P00110000 P 06/19/15 110.0 0.00 0.75
FDS 150619P00115000 P 06/19/15 115.0 0.30 0.85
FDS 150619P00120000 P 06/19/15 120.0 0.20 1.10
FDS 150619P00125000 P 06/19/15 125.0 0.50 1.35
FDS 150619P00130000 P 06/19/15 130.0 0.75 1.75
FDS 150619P00135000 P 06/19/15 135.0 1.30 2.50
FDS 150619P00140000 P 06/19/15 140.0 2.10 2.90
FDS 150619P00145000 P 06/19/15 145.0 3.20 4.20
FDS 150619P00150000 P 06/19/15 150.0 4.60 5.90
FDS 150619P00155000 P 06/19/15 155.0 6.70 8.10
FDS 150619P00160000 P 06/19/15 160.0 9.30 10.80
FDS 150619P00165000 P 06/19/15 165.0 12.30 14.40
FDS 150619P00170000 P 06/19/15 170.0 15.40 18.20
FDS 150619P00175000 P 06/19/15 175.0 19.70 22.60
FDS 150918C00095000 C 09/18/15 95.0 58.90 62.70
FDS 150918C00100000 C 09/18/15 100.0 53.70 57.70
FDS 150918C00105000 C 09/18/15 105.0 49.30 52.90
FDS 150918C00110000 C 09/18/15 110.0 44.20 48.20
FDS 150918C00115000 C 09/18/15 115.0 40.40 43.30
FDS 150918C00120000 C 09/18/15 120.0 35.50 38.70
FDS 150918C00125000 C 09/18/15 125.0 30.90 34.20
FDS 150918C00130000 C 09/18/15 130.0 26.80 29.90
FDS 150918C00135000 C 09/18/15 135.0 22.50 25.70
FDS 150918C00140000 C 09/18/15 140.0 18.40 21.90
FDS 150918C00145000 C 09/18/15 145.0 15.20 18.40
FDS 150918C00150000 C 09/18/15 150.0 12.00 14.60
FDS 150918C00155000 C 09/18/15 155.0 9.30 11.80
FDS 150918C00160000 C 09/18/15 160.0 6.70 9.00
FDS 150918C00165000 C 09/18/15 165.0 5.20 6.60
FDS 150918C00170000 C 09/18/15 170.0 3.70 4.90
FDS 150918C00175000 C 09/18/15 175.0 2.15 4.50
FDS 150918C00180000 C 09/18/15 180.0 1.05 3.90
FDS 150918C00185000 C 09/18/15 185.0 0.00 3.20
FDS 150918C00190000 C 09/18/15 190.0 0.20 2.45
FDS 150918P00095000 P 09/18/15 95.0 0.05 1.15
FDS 150918P00100000 P 09/18/15 100.0 0.20 2.25
FDS 150918P00105000 P 09/18/15 105.0 0.00 2.15
FDS 150918P00110000 P 09/18/15 110.0 0.15 1.75
FDS 150918P00115000 P 09/18/15 115.0 0.15 2.85
FDS 150918P00120000 P 09/18/15 120.0 0.35 2.90
FDS 150918P00125000 P 09/18/15 125.0 1.40 2.65
FDS 150918P00130000 P 09/18/15 130.0 1.70 4.30
FDS 150918P00135000 P 09/18/15 135.0 2.35 5.20
FDS 150918P00140000 P 09/18/15 140.0 4.00 5.20
FDS 150918P00145000 P 09/18/15 145.0 5.40 7.00
FDS 150918P00150000 P 09/18/15 150.0 6.80 8.40
FDS 150918P00155000 P 09/18/15 155.0 9.20 10.70
FDS 150918P00160000 P 09/18/15 160.0 11.40 13.50
FDS 150918P00165000 P 09/18/15 165.0 14.40 17.00
FDS 150918P00170000 P 09/18/15 170.0 17.80 20.70
FDS 150918P00175000 P 09/18/15 175.0 21.20 24.50
FDS 150918P00180000 P 09/18/15 180.0 25.30 28.60
FDS 150918P00185000 P 09/18/15 185.0 29.60 32.70
FDS 150918P00190000 P 09/18/15 190.0 34.20 37.40

OPRA data is delayed 15 minutes.