Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Factset Research Systems Inc (FDS)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 180720C00155000 C Jul 20, 2018 155.0 57.40 60.70
FDS 180720C00160000 C Jul 20, 2018 160.0 52.70 55.00
FDS 180720C00165000 C Jul 20, 2018 165.0 47.80 50.20
FDS 180720C00170000 C Jul 20, 2018 170.0 43.40 45.20
FDS 180720C00175000 C Jul 20, 2018 175.0 38.70 39.90
FDS 180720C00180000 C Jul 20, 2018 180.0 33.70 35.20
FDS 180720C00185000 C Jul 20, 2018 185.0 28.50 30.60
FDS 180720C00190000 C Jul 20, 2018 190.0 24.20 25.50
FDS 180720C00195000 C Jul 20, 2018 195.0 19.90 20.50
FDS 180720C00200000 C Jul 20, 2018 200.0 15.50 16.10
FDS 180720C00210000 C Jul 20, 2018 210.0 8.10 8.70
FDS 180720C00220000 C Jul 20, 2018 220.0 3.20 3.60
FDS 180720C00230000 C Jul 20, 2018 230.0 0.90 1.05
FDS 180720C00240000 C Jul 20, 2018 240.0 0.15 0.30
FDS 180720C00250000 C Jul 20, 2018 250.0 0.00 0.15
FDS 180720C00260000 C Jul 20, 2018 260.0 0.00 0.10
FDS 180720C00270000 C Jul 20, 2018 270.0 0.00 0.10
FDS 180720C00280000 C Jul 20, 2018 280.0 0.00 0.10
FDS 180720C00290000 C Jul 20, 2018 290.0 0.00 0.10
FDS 180720P00155000 P Jul 20, 2018 155.0 0.00 0.45
FDS 180720P00160000 P Jul 20, 2018 160.0 0.00 0.20
FDS 180720P00165000 P Jul 20, 2018 165.0 0.00 0.30
FDS 180720P00170000 P Jul 20, 2018 170.0 0.05 0.20
FDS 180720P00175000 P Jul 20, 2018 175.0 0.15 0.25
FDS 180720P00180000 P Jul 20, 2018 180.0 0.20 0.35
FDS 180720P00185000 P Jul 20, 2018 185.0 0.35 0.45
FDS 180720P00190000 P Jul 20, 2018 190.0 0.55 0.70
FDS 180720P00195000 P Jul 20, 2018 195.0 0.90 1.05
FDS 180720P00200000 P Jul 20, 2018 200.0 1.55 1.70
FDS 180720P00210000 P Jul 20, 2018 210.0 4.10 4.40
FDS 180720P00220000 P Jul 20, 2018 220.0 9.20 9.50
FDS 180720P00230000 P Jul 20, 2018 230.0 16.20 17.30
FDS 180720P00240000 P Jul 20, 2018 240.0 25.50 27.20
FDS 180720P00250000 P Jul 20, 2018 250.0 34.50 37.20
FDS 180720P00260000 P Jul 20, 2018 260.0 44.50 47.10
FDS 180720P00270000 P Jul 20, 2018 270.0 54.40 57.90
FDS 180720P00280000 P Jul 20, 2018 280.0 64.30 68.20
FDS 180720P00290000 P Jul 20, 2018 290.0 74.10 78.30
FDS 180921C00125000 C Sep 21, 2018 125.0 87.10 90.90
FDS 180921C00130000 C Sep 21, 2018 130.0 82.30 85.70
FDS 180921C00135000 C Sep 21, 2018 135.0 77.20 81.20
FDS 180921C00140000 C Sep 21, 2018 140.0 72.20 76.00
FDS 180921C00145000 C Sep 21, 2018 145.0 67.30 71.20
FDS 180921C00150000 C Sep 21, 2018 150.0 62.10 66.40
FDS 180921C00155000 C Sep 21, 2018 155.0 57.70 61.30
FDS 180921C00160000 C Sep 21, 2018 160.0 52.60 56.30
FDS 180921C00165000 C Sep 21, 2018 165.0 47.80 51.60
FDS 180921C00170000 C Sep 21, 2018 170.0 42.90 46.90
FDS 180921C00175000 C Sep 21, 2018 175.0 38.40 41.50
FDS 180921C00180000 C Sep 21, 2018 180.0 33.20 36.90
FDS 180921C00185000 C Sep 21, 2018 185.0 30.40 31.40
FDS 180921C00190000 C Sep 21, 2018 190.0 25.40 27.20
FDS 180921C00195000 C Sep 21, 2018 195.0 21.70 22.60
FDS 180921C00200000 C Sep 21, 2018 200.0 17.90 19.10
FDS 180921C00210000 C Sep 21, 2018 210.0 10.90 11.60
FDS 180921C00220000 C Sep 21, 2018 220.0 5.90 6.40
FDS 180921C00230000 C Sep 21, 2018 230.0 2.85 3.10
FDS 180921C00240000 C Sep 21, 2018 240.0 1.15 1.35
FDS 180921C00250000 C Sep 21, 2018 250.0 0.35 0.75
FDS 180921C00260000 C Sep 21, 2018 260.0 0.10 0.25
FDS 180921C00270000 C Sep 21, 2018 270.0 0.00 0.25
FDS 180921C00280000 C Sep 21, 2018 280.0 0.00 0.25
FDS 180921C00290000 C Sep 21, 2018 290.0 0.00 0.20
FDS 180921P00125000 P Sep 21, 2018 125.0 0.00 0.35
FDS 180921P00130000 P Sep 21, 2018 130.0 0.00 0.15
FDS 180921P00135000 P Sep 21, 2018 135.0 0.00 1.00
FDS 180921P00140000 P Sep 21, 2018 140.0 0.10 0.25
FDS 180921P00145000 P Sep 21, 2018 145.0 0.15 0.45
FDS 180921P00150000 P Sep 21, 2018 150.0 0.20 0.35
FDS 180921P00155000 P Sep 21, 2018 155.0 0.25 0.40
FDS 180921P00160000 P Sep 21, 2018 160.0 0.35 0.50
FDS 180921P00165000 P Sep 21, 2018 165.0 0.45 0.60
FDS 180921P00170000 P Sep 21, 2018 170.0 0.60 0.75
FDS 180921P00175000 P Sep 21, 2018 175.0 0.70 1.15
FDS 180921P00180000 P Sep 21, 2018 180.0 1.05 1.20
FDS 180921P00185000 P Sep 21, 2018 185.0 1.40 1.55
FDS 180921P00190000 P Sep 21, 2018 190.0 1.80 2.10
FDS 180921P00195000 P Sep 21, 2018 195.0 2.65 2.90
FDS 180921P00200000 P Sep 21, 2018 200.0 3.60 3.90
FDS 180921P00210000 P Sep 21, 2018 210.0 6.60 7.20
FDS 180921P00220000 P Sep 21, 2018 220.0 11.60 12.10
FDS 180921P00230000 P Sep 21, 2018 230.0 17.40 19.20
FDS 180921P00240000 P Sep 21, 2018 240.0 25.70 27.20
FDS 180921P00250000 P Sep 21, 2018 250.0 34.00 37.80
FDS 180921P00260000 P Sep 21, 2018 260.0 43.50 47.30
FDS 180921P00270000 P Sep 21, 2018 270.0 54.00 57.40
FDS 180921P00280000 P Sep 21, 2018 280.0 64.00 67.90
FDS 180921P00290000 P Sep 21, 2018 290.0 74.00 77.40
FDS 181221C00125000 C Dec 21, 2018 125.0 88.30 91.30
FDS 181221C00130000 C Dec 21, 2018 130.0 83.20 86.70
FDS 181221C00135000 C Dec 21, 2018 135.0 78.30 81.40
FDS 181221C00140000 C Dec 21, 2018 140.0 73.30 77.00
FDS 181221C00145000 C Dec 21, 2018 145.0 68.60 72.00
FDS 181221C00150000 C Dec 21, 2018 150.0 63.40 67.50
FDS 181221C00155000 C Dec 21, 2018 155.0 59.00 62.20
FDS 181221C00160000 C Dec 21, 2018 160.0 54.10 57.50
FDS 181221C00165000 C Dec 21, 2018 165.0 49.90 52.60
FDS 181221C00170000 C Dec 21, 2018 170.0 45.20 47.80
FDS 181221C00175000 C Dec 21, 2018 175.0 40.80 43.30
FDS 181221C00180000 C Dec 21, 2018 180.0 36.20 38.30
FDS 181221C00185000 C Dec 21, 2018 185.0 32.70 34.10
FDS 181221C00190000 C Dec 21, 2018 190.0 28.60 30.10
FDS 181221C00195000 C Dec 21, 2018 195.0 24.10 25.90
FDS 181221C00200000 C Dec 21, 2018 200.0 21.10 22.70
FDS 181221C00210000 C Dec 21, 2018 210.0 14.70 15.40
FDS 181221C00220000 C Dec 21, 2018 220.0 9.20 10.60
FDS 181221C00230000 C Dec 21, 2018 230.0 5.80 6.50
FDS 181221C00240000 C Dec 21, 2018 240.0 3.20 3.90
FDS 181221C00250000 C Dec 21, 2018 250.0 1.60 2.15
FDS 181221C00260000 C Dec 21, 2018 260.0 0.75 1.15
FDS 181221C00270000 C Dec 21, 2018 270.0 0.30 0.70
FDS 181221C00280000 C Dec 21, 2018 280.0 0.15 0.60
FDS 181221P00125000 P Dec 21, 2018 125.0 0.20 0.50
FDS 181221P00130000 P Dec 21, 2018 130.0 0.25 0.45
FDS 181221P00135000 P Dec 21, 2018 135.0 0.30 0.50
FDS 181221P00140000 P Dec 21, 2018 140.0 0.40 0.55
FDS 181221P00145000 P Dec 21, 2018 145.0 0.45 0.65
FDS 181221P00150000 P Dec 21, 2018 150.0 0.55 0.75
FDS 181221P00155000 P Dec 21, 2018 155.0 0.70 1.00
FDS 181221P00160000 P Dec 21, 2018 160.0 0.85 1.25
FDS 181221P00165000 P Dec 21, 2018 165.0 1.05 1.40
FDS 181221P00170000 P Dec 21, 2018 170.0 1.30 1.80
FDS 181221P00175000 P Dec 21, 2018 175.0 1.65 2.50
FDS 181221P00180000 P Dec 21, 2018 180.0 2.15 2.75
FDS 181221P00185000 P Dec 21, 2018 185.0 2.80 3.20
FDS 181221P00190000 P Dec 21, 2018 190.0 3.60 4.30
FDS 181221P00195000 P Dec 21, 2018 195.0 4.60 5.40
FDS 181221P00200000 P Dec 21, 2018 200.0 5.90 6.70
FDS 181221P00210000 P Dec 21, 2018 210.0 9.40 9.90
FDS 181221P00220000 P Dec 21, 2018 220.0 14.20 15.10
FDS 181221P00230000 P Dec 21, 2018 230.0 20.40 21.40
FDS 181221P00240000 P Dec 21, 2018 240.0 27.70 28.80
FDS 181221P00250000 P Dec 21, 2018 250.0 35.80 38.40
FDS 181221P00260000 P Dec 21, 2018 260.0 44.30 47.90
FDS 181221P00270000 P Dec 21, 2018 270.0 54.20 58.40
FDS 181221P00280000 P Dec 21, 2018 280.0 64.40 67.80
OPRA data is delayed 15 minutes.