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 (2014-11-28)Premium Content

Factset Research Systems Inc (FDS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 141220C00070000 C 12/20/14 70.0 70.60 72.60
FDS 141220C00075000 C 12/20/14 75.0 65.60 67.60
FDS 141220C00080000 C 12/20/14 80.0 60.60 62.60
FDS 141220C00085000 C 12/20/14 85.0 55.60 57.60
FDS 141220C00090000 C 12/20/14 90.0 50.10 52.60
FDS 141220C00095000 C 12/20/14 95.0 45.60 47.60
FDS 141220C00100000 C 12/20/14 100.0 40.80 42.80
FDS 141220C00105000 C 12/20/14 105.0 35.60 37.50
FDS 141220C00110000 C 12/20/14 110.0 30.60 32.50
FDS 141220C00115000 C 12/20/14 115.0 25.10 28.90
FDS 141220C00120000 C 12/20/14 120.0 20.10 23.90
FDS 141220C00125000 C 12/20/14 125.0 16.00 17.60
FDS 141220C00130000 C 12/20/14 130.0 11.20 12.50
FDS 141220C00135000 C 12/20/14 135.0 6.80 7.60
FDS 141220C00140000 C 12/20/14 140.0 1.75 2.60
FDS 141220C00145000 C 12/20/14 145.0 0.00 0.05
FDS 141220C00150000 C 12/20/14 150.0 0.00 0.20
FDS 141220C00155000 C 12/20/14 155.0 0.00 0.20
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.25
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.30
FDS 141220P00080000 P 12/20/14 80.0 0.00 0.30
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.50
FDS 141220P00090000 P 12/20/14 90.0 0.00 0.50
FDS 141220P00095000 P 12/20/14 95.0 0.00 0.25
FDS 141220P00100000 P 12/20/14 100.0 0.00 0.35
FDS 141220P00105000 P 12/20/14 105.0 0.00 0.25
FDS 141220P00110000 P 12/20/14 110.0 0.00 0.50
FDS 141220P00115000 P 12/20/14 115.0 0.00 0.45
FDS 141220P00120000 P 12/20/14 120.0 0.00 0.50
FDS 141220P00125000 P 12/20/14 125.0 0.00 0.20
FDS 141220P00130000 P 12/20/14 130.0 0.00 0.10
FDS 141220P00135000 P 12/20/14 135.0 0.00 0.50
FDS 141220P00140000 P 12/20/14 140.0 0.00 0.50
FDS 141220P00145000 P 12/20/14 145.0 1.30 4.50
FDS 141220P00150000 P 12/20/14 150.0 6.20 9.40
FDS 141220P00155000 P 12/20/14 155.0 11.10 14.40
FDS 150117C00090000 C 01/17/15 90.0 50.10 54.10
FDS 150117C00095000 C 01/17/15 95.0 45.30 49.00
FDS 150117C00100000 C 01/17/15 100.0 40.20 44.10
FDS 150117C00105000 C 01/17/15 105.0 35.20 39.10
FDS 150117C00110000 C 01/17/15 110.0 30.20 34.00
FDS 150117C00115000 C 01/17/15 115.0 25.20 29.00
FDS 150117C00120000 C 01/17/15 120.0 20.90 23.90
FDS 150117C00125000 C 01/17/15 125.0 15.90 19.00
FDS 150117C00130000 C 01/17/15 130.0 11.00 14.30
FDS 150117C00135000 C 01/17/15 135.0 6.80 8.90
FDS 150117C00140000 C 01/17/15 140.0 3.80 4.30
FDS 150117C00145000 C 01/17/15 145.0 1.25 1.55
FDS 150117C00150000 C 01/17/15 150.0 0.05 0.55
FDS 150117C00155000 C 01/17/15 155.0 0.00 0.50
FDS 150117C00160000 C 01/17/15 160.0 0.00 0.25
FDS 150117C00165000 C 01/17/15 165.0 0.00 0.25
FDS 150117C00170000 C 01/17/15 170.0 0.00 0.30
FDS 150117C00175000 C 01/17/15 175.0 0.00 0.40
FDS 150117C00180000 C 01/17/15 180.0 0.00 0.35
FDS 150117P00090000 P 01/17/15 90.0 0.00 0.50
FDS 150117P00095000 P 01/17/15 95.0 0.00 0.30
FDS 150117P00100000 P 01/17/15 100.0 0.00 0.35
FDS 150117P00105000 P 01/17/15 105.0 0.00 0.35
FDS 150117P00110000 P 01/17/15 110.0 0.00 0.30
FDS 150117P00115000 P 01/17/15 115.0 0.00 0.45
FDS 150117P00120000 P 01/17/15 120.0 0.00 0.50
FDS 150117P00125000 P 01/17/15 125.0 0.00 0.50
FDS 150117P00130000 P 01/17/15 130.0 0.00 0.70
FDS 150117P00135000 P 01/17/15 135.0 0.55 1.05
FDS 150117P00140000 P 01/17/15 140.0 1.60 1.90
FDS 150117P00145000 P 01/17/15 145.0 4.00 5.00
FDS 150117P00150000 P 01/17/15 150.0 6.40 9.50
FDS 150117P00155000 P 01/17/15 155.0 11.30 14.40
FDS 150117P00160000 P 01/17/15 160.0 16.10 19.30
FDS 150117P00165000 P 01/17/15 165.0 21.10 24.40
FDS 150117P00170000 P 01/17/15 170.0 26.10 29.40
FDS 150117P00175000 P 01/17/15 175.0 31.10 34.80
FDS 150117P00180000 P 01/17/15 180.0 36.10 39.40
FDS 150320C00075000 C 03/20/15 75.0 65.20 69.10
FDS 150320C00080000 C 03/20/15 80.0 60.20 64.50
FDS 150320C00085000 C 03/20/15 85.0 55.80 59.30
FDS 150320C00090000 C 03/20/15 90.0 50.70 53.60
FDS 150320C00095000 C 03/20/15 95.0 45.40 49.00
FDS 150320C00100000 C 03/20/15 100.0 40.50 44.30
FDS 150320C00105000 C 03/20/15 105.0 35.50 39.30
FDS 150320C00110000 C 03/20/15 110.0 31.20 34.40
FDS 150320C00115000 C 03/20/15 115.0 26.40 29.50
FDS 150320C00120000 C 03/20/15 120.0 21.60 24.70
FDS 150320C00125000 C 03/20/15 125.0 17.30 20.30
FDS 150320C00130000 C 03/20/15 130.0 13.70 15.60
FDS 150320C00135000 C 03/20/15 135.0 9.70 11.90
FDS 150320C00140000 C 03/20/15 140.0 6.50 7.60
FDS 150320C00145000 C 03/20/15 145.0 4.10 5.10
FDS 150320C00150000 C 03/20/15 150.0 2.20 3.30
FDS 150320C00155000 C 03/20/15 155.0 1.20 2.75
FDS 150320C00160000 C 03/20/15 160.0 0.10 1.75
FDS 150320C00165000 C 03/20/15 165.0 0.10 0.60
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.70
FDS 150320P00080000 P 03/20/15 80.0 0.00 0.75
FDS 150320P00085000 P 03/20/15 85.0 0.00 1.75
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 0.95
FDS 150320P00110000 P 03/20/15 110.0 0.20 0.70
FDS 150320P00115000 P 03/20/15 115.0 0.00 1.30
FDS 150320P00120000 P 03/20/15 120.0 0.10 1.15
FDS 150320P00125000 P 03/20/15 125.0 1.15 2.30
FDS 150320P00130000 P 03/20/15 130.0 1.95 2.80
FDS 150320P00135000 P 03/20/15 135.0 3.10 4.10
FDS 150320P00140000 P 03/20/15 140.0 4.80 5.90
FDS 150320P00145000 P 03/20/15 145.0 7.30 8.20
FDS 150320P00150000 P 03/20/15 150.0 10.20 12.40
FDS 150320P00155000 P 03/20/15 155.0 12.80 16.20
FDS 150320P00160000 P 03/20/15 160.0 16.90 20.30
FDS 150320P00165000 P 03/20/15 165.0 21.60 24.70
FDS 150619C00075000 C 06/19/15 75.0 65.30 69.00
FDS 150619C00080000 C 06/19/15 80.0 60.40 64.00
FDS 150619C00085000 C 06/19/15 85.0 55.40 59.00
FDS 150619C00090000 C 06/19/15 90.0 50.40 54.10
FDS 150619C00095000 C 06/19/15 95.0 45.50 49.20
FDS 150619C00100000 C 06/19/15 100.0 41.20 44.30
FDS 150619C00105000 C 06/19/15 105.0 36.80 39.50
FDS 150619C00110000 C 06/19/15 110.0 31.90 34.80
FDS 150619C00115000 C 06/19/15 115.0 26.90 30.20
FDS 150619C00120000 C 06/19/15 120.0 23.20 25.90
FDS 150619C00125000 C 06/19/15 125.0 18.60 21.80
FDS 150619C00130000 C 06/19/15 130.0 14.80 18.10
FDS 150619C00135000 C 06/19/15 135.0 11.70 14.70
FDS 150619C00140000 C 06/19/15 140.0 8.30 10.90
FDS 150619C00145000 C 06/19/15 145.0 5.70 8.30
FDS 150619C00150000 C 06/19/15 150.0 3.70 6.30
FDS 150619C00155000 C 06/19/15 155.0 2.10 5.70
FDS 150619C00160000 C 06/19/15 160.0 0.95 4.20
FDS 150619C00165000 C 06/19/15 165.0 1.35 2.75
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 2.45
FDS 150619P00090000 P 06/19/15 90.0 0.20 0.70
FDS 150619P00095000 P 06/19/15 95.0 0.30 0.80
FDS 150619P00100000 P 06/19/15 100.0 0.45 0.95
FDS 150619P00105000 P 06/19/15 105.0 0.00 3.70
FDS 150619P00110000 P 06/19/15 110.0 0.00 3.90
FDS 150619P00115000 P 06/19/15 115.0 0.00 3.90
FDS 150619P00120000 P 06/19/15 120.0 0.10 4.70
FDS 150619P00125000 P 06/19/15 125.0 2.70 4.80
FDS 150619P00130000 P 06/19/15 130.0 2.60 5.70
FDS 150619P00135000 P 06/19/15 135.0 4.30 7.40
FDS 150619P00140000 P 06/19/15 140.0 6.10 9.40
FDS 150619P00145000 P 06/19/15 145.0 8.60 12.00
FDS 150619P00150000 P 06/19/15 150.0 11.60 14.80
FDS 150619P00155000 P 06/19/15 155.0 15.00 18.50
FDS 150619P00160000 P 06/19/15 160.0 19.00 22.40
FDS 150619P00165000 P 06/19/15 165.0 23.20 26.40

OPRA data is delayed 15 minutes.