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 (2014-08-29)Premium Content

Factset Research Systems Inc (FDS)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 141122C00080000 C 11/22/14 80.0 49.90 52.70
FDS 141122C00085000 C 11/22/14 85.0 44.90 47.70
FDS 141122C00090000 C 11/22/14 90.0 39.90 42.70
FDS 141122C00095000 C 11/22/14 95.0 34.90 38.50
FDS 141122C00100000 C 11/22/14 100.0 29.90 33.20
FDS 141122C00105000 C 11/22/14 105.0 24.80 28.50
FDS 141122C00110000 C 11/22/14 110.0 20.10 23.60
FDS 141122C00115000 C 11/22/14 115.0 14.90 18.30
FDS 141122C00120000 C 11/22/14 120.0 10.30 12.00
FDS 141122C00125000 C 11/22/14 125.0 6.30 7.30
FDS 141122C00130000 C 11/22/14 130.0 3.10 3.50
FDS 141122C00135000 C 11/22/14 135.0 0.85 1.10
FDS 141122C00140000 C 11/22/14 140.0 0.00 0.35
FDS 141122C00145000 C 11/22/14 145.0 0.00 0.25
FDS 141122C00150000 C 11/22/14 150.0 0.00 0.25
FDS 141122C00155000 C 11/22/14 155.0 0.00 0.25
FDS 141122C00160000 C 11/22/14 160.0 0.00 0.25
FDS 141122C00165000 C 11/22/14 165.0 0.00 0.25
FDS 141122C00170000 C 11/22/14 170.0 0.00 0.25
FDS 141122P00080000 P 11/22/14 80.0 0.00 0.25
FDS 141122P00085000 P 11/22/14 85.0 0.00 0.25
FDS 141122P00090000 P 11/22/14 90.0 0.00 0.25
FDS 141122P00095000 P 11/22/14 95.0 0.00 0.25
FDS 141122P00100000 P 11/22/14 100.0 0.00 0.25
FDS 141122P00105000 P 11/22/14 105.0 0.00 0.25
FDS 141122P00110000 P 11/22/14 110.0 0.00 0.25
FDS 141122P00115000 P 11/22/14 115.0 0.05 0.25
FDS 141122P00120000 P 11/22/14 120.0 0.05 0.35
FDS 141122P00125000 P 11/22/14 125.0 0.40 0.65
FDS 141122P00130000 P 11/22/14 130.0 1.55 1.80
FDS 141122P00135000 P 11/22/14 135.0 4.10 4.70
FDS 141122P00140000 P 11/22/14 140.0 7.50 9.60
FDS 141122P00145000 P 11/22/14 145.0 11.70 15.00
FDS 141122P00150000 P 11/22/14 150.0 16.90 20.10
FDS 141122P00155000 P 11/22/14 155.0 22.10 25.20
FDS 141122P00160000 P 11/22/14 160.0 26.80 30.30
FDS 141122P00165000 P 11/22/14 165.0 32.40 35.20
FDS 141122P00170000 P 11/22/14 170.0 37.90 39.70
FDS 141220C00070000 C 12/20/14 70.0 59.50 63.50
FDS 141220C00075000 C 12/20/14 75.0 54.50 58.50
FDS 141220C00080000 C 12/20/14 80.0 49.50 53.50
FDS 141220C00085000 C 12/20/14 85.0 44.70 48.50
FDS 141220C00090000 C 12/20/14 90.0 39.40 43.50
FDS 141220C00095000 C 12/20/14 95.0 34.70 38.10
FDS 141220C00100000 C 12/20/14 100.0 29.70 33.20
FDS 141220C00105000 C 12/20/14 105.0 24.90 28.60
FDS 141220C00110000 C 12/20/14 110.0 20.00 23.70
FDS 141220C00115000 C 12/20/14 115.0 15.30 19.00
FDS 141220C00120000 C 12/20/14 120.0 11.60 12.70
FDS 141220C00125000 C 12/20/14 125.0 8.10 8.70
FDS 141220C00130000 C 12/20/14 130.0 4.80 5.60
FDS 141220C00135000 C 12/20/14 135.0 2.45 3.00
FDS 141220C00140000 C 12/20/14 140.0 1.05 1.20
FDS 141220C00145000 C 12/20/14 145.0 0.25 0.75
FDS 141220C00150000 C 12/20/14 150.0 0.05 0.50
FDS 141220C00155000 C 12/20/14 155.0 0.00 0.25
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.50
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.25
FDS 141220P00080000 P 12/20/14 80.0 0.00 0.25
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.90
FDS 141220P00090000 P 12/20/14 90.0 0.00 0.50
FDS 141220P00095000 P 12/20/14 95.0 0.00 0.50
FDS 141220P00100000 P 12/20/14 100.0 0.00 0.40
FDS 141220P00105000 P 12/20/14 105.0 0.00 0.40
FDS 141220P00110000 P 12/20/14 110.0 0.10 0.60
FDS 141220P00115000 P 12/20/14 115.0 0.30 0.70
FDS 141220P00120000 P 12/20/14 120.0 1.10 1.30
FDS 141220P00125000 P 12/20/14 125.0 2.00 2.35
FDS 141220P00130000 P 12/20/14 130.0 3.60 4.20
FDS 141220P00135000 P 12/20/14 135.0 6.20 6.90
FDS 141220P00140000 P 12/20/14 140.0 9.50 10.70
FDS 141220P00145000 P 12/20/14 145.0 13.70 15.60
FDS 141220P00150000 P 12/20/14 150.0 17.10 20.80
FDS 141220P00155000 P 12/20/14 155.0 22.00 25.60
FDS 150320C00075000 C 03/20/15 75.0 54.70 58.20
FDS 150320C00080000 C 03/20/15 80.0 50.10 53.20
FDS 150320C00085000 C 03/20/15 85.0 44.70 48.20
FDS 150320C00090000 C 03/20/15 90.0 39.70 43.20
FDS 150320C00095000 C 03/20/15 95.0 35.00 38.70
FDS 150320C00100000 C 03/20/15 100.0 30.20 33.90
FDS 150320C00105000 C 03/20/15 105.0 25.60 29.20
FDS 150320C00110000 C 03/20/15 110.0 21.50 24.70
FDS 150320C00115000 C 03/20/15 115.0 16.90 20.50
FDS 150320C00120000 C 03/20/15 120.0 13.80 16.60
FDS 150320C00125000 C 03/20/15 125.0 11.00 11.50
FDS 150320C00130000 C 03/20/15 130.0 8.00 8.50
FDS 150320C00135000 C 03/20/15 135.0 5.10 6.20
FDS 150320C00140000 C 03/20/15 140.0 3.40 4.30
FDS 150320C00145000 C 03/20/15 145.0 2.15 2.85
FDS 150320C00150000 C 03/20/15 150.0 0.60 2.45
FDS 150320C00155000 C 03/20/15 155.0 0.50 1.25
FDS 150320C00160000 C 03/20/15 160.0 0.15 1.65
FDS 150320C00165000 C 03/20/15 165.0 0.05 0.55
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.45
FDS 150320P00080000 P 03/20/15 80.0 0.00 1.40
FDS 150320P00085000 P 03/20/15 85.0 0.00 0.55
FDS 150320P00090000 P 03/20/15 90.0 0.10 0.70
FDS 150320P00095000 P 03/20/15 95.0 0.25 0.85
FDS 150320P00100000 P 03/20/15 100.0 0.45 1.05
FDS 150320P00105000 P 03/20/15 105.0 0.75 1.50
FDS 150320P00110000 P 03/20/15 110.0 1.25 2.65
FDS 150320P00115000 P 03/20/15 115.0 2.05 2.85
FDS 150320P00120000 P 03/20/15 120.0 3.00 3.90
FDS 150320P00125000 P 03/20/15 125.0 5.00 5.40
FDS 150320P00130000 P 03/20/15 130.0 6.80 7.60
FDS 150320P00135000 P 03/20/15 135.0 8.90 10.30
FDS 150320P00140000 P 03/20/15 140.0 12.10 13.50
FDS 150320P00145000 P 03/20/15 145.0 15.70 18.10
FDS 150320P00150000 P 03/20/15 150.0 18.50 22.10
FDS 150320P00155000 P 03/20/15 155.0 22.90 26.30
FDS 150320P00160000 P 03/20/15 160.0 27.50 31.40
FDS 150320P00165000 P 03/20/15 165.0 33.00 35.70
FDS 150619C00075000 C 06/19/15 75.0 54.20 58.50
FDS 150619C00080000 C 06/19/15 80.0 49.50 53.60
FDS 150619C00085000 C 06/19/15 85.0 44.60 48.60
FDS 150619C00090000 C 06/19/15 90.0 39.70 43.80
FDS 150619C00095000 C 06/19/15 95.0 35.20 39.10
FDS 150619C00100000 C 06/19/15 100.0 31.40 34.40
FDS 150619C00105000 C 06/19/15 105.0 26.90 29.90
FDS 150619C00110000 C 06/19/15 110.0 22.10 25.70
FDS 150619C00115000 C 06/19/15 115.0 18.50 21.80
FDS 150619C00120000 C 06/19/15 120.0 14.70 18.30
FDS 150619C00125000 C 06/19/15 125.0 12.40 13.80
FDS 150619C00130000 C 06/19/15 130.0 9.40 11.20
FDS 150619C00135000 C 06/19/15 135.0 7.00 9.70
FDS 150619C00140000 C 06/19/15 140.0 4.70 6.70
FDS 150619C00145000 C 06/19/15 145.0 2.50 6.00
FDS 150619C00150000 C 06/19/15 150.0 1.20 3.10
FDS 150619C00155000 C 06/19/15 155.0 0.65 3.90
FDS 150619C00160000 C 06/19/15 160.0 0.30 2.90
FDS 150619C00165000 C 06/19/15 165.0 0.15 2.95
FDS 150619P00075000 P 06/19/15 75.0 0.00 1.95
FDS 150619P00080000 P 06/19/15 80.0 0.00 2.15
FDS 150619P00085000 P 06/19/15 85.0 0.15 2.50
FDS 150619P00090000 P 06/19/15 90.0 0.20 2.45
FDS 150619P00095000 P 06/19/15 95.0 0.30 2.70
FDS 150619P00100000 P 06/19/15 100.0 0.65 3.10
FDS 150619P00105000 P 06/19/15 105.0 0.65 3.90
FDS 150619P00110000 P 06/19/15 110.0 1.25 3.90
FDS 150619P00115000 P 06/19/15 115.0 2.10 5.90
FDS 150619P00120000 P 06/19/15 120.0 3.50 7.00
FDS 150619P00125000 P 06/19/15 125.0 7.10 8.30
FDS 150619P00130000 P 06/19/15 130.0 9.20 10.40
FDS 150619P00135000 P 06/19/15 135.0 11.80 13.00
FDS 150619P00140000 P 06/19/15 140.0 14.70 15.90
FDS 150619P00145000 P 06/19/15 145.0 16.70 19.90
FDS 150619P00150000 P 06/19/15 150.0 21.30 23.10
FDS 150619P00155000 P 06/19/15 155.0 24.70 27.30
FDS 150619P00160000 P 06/19/15 160.0 29.80 31.70
FDS 150619P00165000 P 06/19/15 165.0 33.60 36.30

OPRA data is delayed 15 minutes.