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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 150515C00080000 C 05/15/15 80.0 77.60 82.10
FDS 150515C00085000 C 05/15/15 85.0 72.50 76.10
FDS 150515C00090000 C 05/15/15 90.0 67.50 71.10
FDS 150515C00095000 C 05/15/15 95.0 62.60 67.10
FDS 150515C00100000 C 05/15/15 100.0 57.50 61.80
FDS 150515C00105000 C 05/15/15 105.0 53.10 56.30
FDS 150515C00110000 C 05/15/15 110.0 48.10 51.30
FDS 150515C00115000 C 05/15/15 115.0 43.10 47.10
FDS 150515C00120000 C 05/15/15 120.0 38.10 41.30
FDS 150515C00125000 C 05/15/15 125.0 33.10 36.30
FDS 150515C00130000 C 05/15/15 130.0 28.10 32.30
FDS 150515C00135000 C 05/15/15 135.0 23.00 26.60
FDS 150515C00140000 C 05/15/15 140.0 18.00 21.30
FDS 150515C00145000 C 05/15/15 145.0 13.10 16.30
FDS 150515C00150000 C 05/15/15 150.0 8.60 11.60
FDS 150515C00155000 C 05/15/15 155.0 5.10 6.30
FDS 150515C00160000 C 05/15/15 160.0 2.20 2.65
FDS 150515C00165000 C 05/15/15 165.0 0.40 0.60
FDS 150515C00170000 C 05/15/15 170.0 0.00 0.25
FDS 150515C00175000 C 05/15/15 175.0 0.00 0.50
FDS 150515C00180000 C 05/15/15 180.0 0.00 0.50
FDS 150515C00185000 C 05/15/15 185.0 0.00 0.50
FDS 150515C00190000 C 05/15/15 190.0 0.00 0.50
FDS 150515C00195000 C 05/15/15 195.0 0.00 0.50
FDS 150515C00200000 C 05/15/15 200.0 0.00 0.50
FDS 150515C00210000 C 05/15/15 210.0 0.00 0.50
FDS 150515C00220000 C 05/15/15 220.0 0.00 0.50
FDS 150515C00230000 C 05/15/15 230.0 0.00 0.50
FDS 150515P00080000 P 05/15/15 80.0 0.00 0.50
FDS 150515P00085000 P 05/15/15 85.0 0.00 0.50
FDS 150515P00090000 P 05/15/15 90.0 0.00 0.50
FDS 150515P00095000 P 05/15/15 95.0 0.00 0.50
FDS 150515P00100000 P 05/15/15 100.0 0.00 0.50
FDS 150515P00105000 P 05/15/15 105.0 0.00 0.50
FDS 150515P00110000 P 05/15/15 110.0 0.00 0.50
FDS 150515P00115000 P 05/15/15 115.0 0.00 0.50
FDS 150515P00120000 P 05/15/15 120.0 0.00 0.50
FDS 150515P00125000 P 05/15/15 125.0 0.00 0.50
FDS 150515P00130000 P 05/15/15 130.0 0.00 0.50
FDS 150515P00135000 P 05/15/15 135.0 0.05 0.25
FDS 150515P00140000 P 05/15/15 140.0 0.00 0.25
FDS 150515P00145000 P 05/15/15 145.0 0.05 0.25
FDS 150515P00150000 P 05/15/15 150.0 0.15 0.35
FDS 150515P00155000 P 05/15/15 155.0 0.75 0.90
FDS 150515P00160000 P 05/15/15 160.0 2.35 2.85
FDS 150515P00165000 P 05/15/15 165.0 4.80 6.00
FDS 150515P00170000 P 05/15/15 170.0 9.00 11.80
FDS 150515P00175000 P 05/15/15 175.0 13.90 16.80
FDS 150515P00180000 P 05/15/15 180.0 19.00 22.10
FDS 150515P00185000 P 05/15/15 185.0 24.00 27.10
FDS 150515P00190000 P 05/15/15 190.0 28.60 32.10
FDS 150515P00195000 P 05/15/15 195.0 33.40 37.10
FDS 150515P00200000 P 05/15/15 200.0 38.70 42.10
FDS 150515P00210000 P 05/15/15 210.0 47.90 52.10
FDS 150515P00220000 P 05/15/15 220.0 58.10 62.10
FDS 150515P00230000 P 05/15/15 230.0 68.10 72.10
FDS 150619C00075000 C 06/19/15 75.0 82.90 87.20
FDS 150619C00080000 C 06/19/15 80.0 77.90 81.10
FDS 150619C00085000 C 06/19/15 85.0 72.80 76.10
FDS 150619C00090000 C 06/19/15 90.0 67.90 71.10
FDS 150619C00095000 C 06/19/15 95.0 62.80 66.10
FDS 150619C00100000 C 06/19/15 100.0 58.10 61.30
FDS 150619C00105000 C 06/19/15 105.0 53.10 57.10
FDS 150619C00110000 C 06/19/15 110.0 48.00 51.30
FDS 150619C00115000 C 06/19/15 115.0 43.00 46.30
FDS 150619C00120000 C 06/19/15 120.0 38.10 41.30
FDS 150619C00125000 C 06/19/15 125.0 33.20 36.40
FDS 150619C00130000 C 06/19/15 130.0 28.30 31.60
FDS 150619C00135000 C 06/19/15 135.0 23.50 26.70
FDS 150619C00140000 C 06/19/15 140.0 18.80 21.80
FDS 150619C00145000 C 06/19/15 145.0 15.50 16.60
FDS 150619C00150000 C 06/19/15 150.0 11.40 12.50
FDS 150619C00155000 C 06/19/15 155.0 7.80 8.70
FDS 150619C00160000 C 06/19/15 160.0 4.80 5.60
FDS 150619C00165000 C 06/19/15 165.0 2.70 3.30
FDS 150619C00170000 C 06/19/15 170.0 1.35 1.70
FDS 150619C00175000 C 06/19/15 175.0 0.55 0.85
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 0.00 0.50
FDS 150619P00105000 P 06/19/15 105.0 0.00 0.50
FDS 150619P00110000 P 06/19/15 110.0 0.00 0.25
FDS 150619P00115000 P 06/19/15 115.0 0.05 0.25
FDS 150619P00120000 P 06/19/15 120.0 0.10 0.35
FDS 150619P00125000 P 06/19/15 125.0 0.15 0.45
FDS 150619P00130000 P 06/19/15 130.0 0.30 0.50
FDS 150619P00135000 P 06/19/15 135.0 0.45 0.75
FDS 150619P00140000 P 06/19/15 140.0 0.75 1.05
FDS 150619P00145000 P 06/19/15 145.0 1.20 1.55
FDS 150619P00150000 P 06/19/15 150.0 1.95 2.40
FDS 150619P00155000 P 06/19/15 155.0 3.20 3.80
FDS 150619P00160000 P 06/19/15 160.0 5.10 5.90
FDS 150619P00165000 P 06/19/15 165.0 8.00 8.70
FDS 150619P00170000 P 06/19/15 170.0 11.30 12.40
FDS 150619P00175000 P 06/19/15 175.0 15.40 16.90
FDS 150918C00095000 C 09/18/15 95.0 62.80 66.90
FDS 150918C00100000 C 09/18/15 100.0 57.70 61.30
FDS 150918C00105000 C 09/18/15 105.0 53.60 56.70
FDS 150918C00110000 C 09/18/15 110.0 47.90 51.40
FDS 150918C00115000 C 09/18/15 115.0 42.90 47.20
FDS 150918C00120000 C 09/18/15 120.0 38.10 41.80
FDS 150918C00125000 C 09/18/15 125.0 33.90 37.20
FDS 150918C00130000 C 09/18/15 130.0 29.30 32.10
FDS 150918C00135000 C 09/18/15 135.0 25.90 27.20
FDS 150918C00140000 C 09/18/15 140.0 21.60 22.80
FDS 150918C00145000 C 09/18/15 145.0 17.50 18.70
FDS 150918C00150000 C 09/18/15 150.0 13.60 14.90
FDS 150918C00155000 C 09/18/15 155.0 10.30 11.60
FDS 150918C00160000 C 09/18/15 160.0 7.80 8.70
FDS 150918C00165000 C 09/18/15 165.0 5.40 6.30
FDS 150918C00170000 C 09/18/15 170.0 3.60 4.30
FDS 150918C00175000 C 09/18/15 175.0 2.40 2.85
FDS 150918C00180000 C 09/18/15 180.0 1.30 1.95
FDS 150918C00185000 C 09/18/15 185.0 0.75 1.30
FDS 150918C00190000 C 09/18/15 190.0 0.40 0.85
FDS 150918P00095000 P 09/18/15 95.0 0.10 0.35
FDS 150918P00100000 P 09/18/15 100.0 0.15 0.45
FDS 150918P00105000 P 09/18/15 105.0 0.20 0.55
FDS 150918P00110000 P 09/18/15 110.0 0.30 0.60
FDS 150918P00115000 P 09/18/15 115.0 0.40 0.80
FDS 150918P00120000 P 09/18/15 120.0 0.55 1.00
FDS 150918P00125000 P 09/18/15 125.0 0.75 1.25
FDS 150918P00130000 P 09/18/15 130.0 1.10 1.55
FDS 150918P00135000 P 09/18/15 135.0 1.55 2.05
FDS 150918P00140000 P 09/18/15 140.0 2.20 2.75
FDS 150918P00145000 P 09/18/15 145.0 3.20 3.60
FDS 150918P00150000 P 09/18/15 150.0 4.30 4.80
FDS 150918P00155000 P 09/18/15 155.0 6.00 6.80
FDS 150918P00160000 P 09/18/15 160.0 8.20 9.00
FDS 150918P00165000 P 09/18/15 165.0 10.80 11.70
FDS 150918P00170000 P 09/18/15 170.0 13.90 14.90
FDS 150918P00175000 P 09/18/15 175.0 17.50 18.60
FDS 150918P00180000 P 09/18/15 180.0 21.50 22.70
FDS 150918P00185000 P 09/18/15 185.0 25.80 27.10
FDS 150918P00190000 P 09/18/15 190.0 30.00 32.70
FDS 151218C00080000 C 12/18/15 80.0 78.10 82.00
FDS 151218C00085000 C 12/18/15 85.0 73.30 77.30
FDS 151218C00090000 C 12/18/15 90.0 68.40 71.10
FDS 151218C00095000 C 12/18/15 95.0 63.10 67.30
FDS 151218C00100000 C 12/18/15 100.0 58.60 61.40
FDS 151218C00105000 C 12/18/15 105.0 53.70 56.40
FDS 151218C00110000 C 12/18/15 110.0 49.00 52.50
FDS 151218C00115000 C 12/18/15 115.0 44.20 46.80
FDS 151218C00120000 C 12/18/15 120.0 39.50 42.40
FDS 151218C00125000 C 12/18/15 125.0 35.50 37.20
FDS 151218C00130000 C 12/18/15 130.0 31.40 32.70
FDS 151218C00135000 C 12/18/15 135.0 27.10 28.40
FDS 151218C00140000 C 12/18/15 140.0 23.10 24.40
FDS 151218C00145000 C 12/18/15 145.0 19.30 20.30
FDS 151218C00150000 C 12/18/15 150.0 15.90 16.80
FDS 151218C00155000 C 12/18/15 155.0 12.80 13.70
FDS 151218C00160000 C 12/18/15 160.0 10.10 10.60
FDS 151218C00165000 C 12/18/15 165.0 7.70 8.40
FDS 151218C00170000 C 12/18/15 170.0 5.80 6.50
FDS 151218C00175000 C 12/18/15 175.0 4.20 4.90
FDS 151218C00180000 C 12/18/15 180.0 3.00 3.60
FDS 151218C00185000 C 12/18/15 185.0 2.10 2.70
FDS 151218C00190000 C 12/18/15 190.0 1.40 1.95
FDS 151218C00195000 C 12/18/15 195.0 0.95 1.40
FDS 151218C00200000 C 12/18/15 200.0 0.50 1.10
FDS 151218C00210000 C 12/18/15 210.0 0.10 0.60
FDS 151218C00220000 C 12/18/15 220.0 0.00 0.35
FDS 151218C00230000 C 12/18/15 230.0 0.00 0.25
FDS 151218P00080000 P 12/18/15 80.0 0.05 0.40
FDS 151218P00085000 P 12/18/15 85.0 0.15 0.50
FDS 151218P00090000 P 12/18/15 90.0 0.20 0.60
FDS 151218P00095000 P 12/18/15 95.0 0.30 0.70
FDS 151218P00100000 P 12/18/15 100.0 0.40 0.85
FDS 151218P00105000 P 12/18/15 105.0 0.50 1.00
FDS 151218P00110000 P 12/18/15 110.0 0.70 1.20
FDS 151218P00115000 P 12/18/15 115.0 0.90 1.40
FDS 151218P00120000 P 12/18/15 120.0 1.25 1.75
FDS 151218P00125000 P 12/18/15 125.0 1.60 2.15
FDS 151218P00130000 P 12/18/15 130.0 2.15 2.75
FDS 151218P00135000 P 12/18/15 135.0 2.90 3.50
FDS 151218P00140000 P 12/18/15 140.0 3.80 4.50
FDS 151218P00145000 P 12/18/15 145.0 5.10 5.70
FDS 151218P00150000 P 12/18/15 150.0 6.60 7.20
FDS 151218P00155000 P 12/18/15 155.0 8.20 9.10
FDS 151218P00160000 P 12/18/15 160.0 10.50 11.40
FDS 151218P00165000 P 12/18/15 165.0 13.10 14.10
FDS 151218P00170000 P 12/18/15 170.0 16.20 17.10
FDS 151218P00175000 P 12/18/15 175.0 19.40 20.60
FDS 151218P00180000 P 12/18/15 180.0 23.30 24.40
FDS 151218P00185000 P 12/18/15 185.0 27.10 28.40
FDS 151218P00190000 P 12/18/15 190.0 31.40 32.80
FDS 151218P00195000 P 12/18/15 195.0 36.00 37.60
FDS 151218P00200000 P 12/18/15 200.0 40.10 42.70
FDS 151218P00210000 P 12/18/15 210.0 49.40 52.90
FDS 151218P00220000 P 12/18/15 220.0 58.70 62.70
FDS 151218P00230000 P 12/18/15 230.0 68.50 72.50

OPRA data is delayed 15 minutes.