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 (2017-08-25)Premium Content

Factset Research Systems Inc (FDS)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 171020C00120000 C 10/20/17 120.0 46.90 47.80
FDS 171020C00125000 C 10/20/17 125.0 41.90 43.10
FDS 171020C00130000 C 10/20/17 130.0 36.90 38.10
FDS 171020C00135000 C 10/20/17 135.0 31.90 33.10
FDS 171020C00140000 C 10/20/17 140.0 27.00 28.00
FDS 171020C00145000 C 10/20/17 145.0 22.00 23.20
FDS 171020C00150000 C 10/20/17 150.0 17.50 18.50
FDS 171020C00155000 C 10/20/17 155.0 13.10 13.80
FDS 171020C00160000 C 10/20/17 160.0 9.00 9.60
FDS 171020C00165000 C 10/20/17 165.0 5.60 6.30
FDS 171020C00170000 C 10/20/17 170.0 3.10 3.70
FDS 171020C00175000 C 10/20/17 175.0 1.50 1.85
FDS 171020C00180000 C 10/20/17 180.0 0.55 0.75
FDS 171020C00185000 C 10/20/17 185.0 0.15 0.30
FDS 171020C00190000 C 10/20/17 190.0 0.05 0.15
FDS 171020C00195000 C 10/20/17 195.0 0.00 0.10
FDS 171020C00200000 C 10/20/17 200.0 0.00 0.05
FDS 171020C00210000 C 10/20/17 210.0 0.00 0.10
FDS 171020C00220000 C 10/20/17 220.0 0.00 0.05
FDS 171020P00120000 P 10/20/17 120.0 0.00 0.10
FDS 171020P00125000 P 10/20/17 125.0 0.15 0.20
FDS 171020P00130000 P 10/20/17 130.0 0.15 0.25
FDS 171020P00135000 P 10/20/17 135.0 0.20 0.30
FDS 171020P00140000 P 10/20/17 140.0 0.25 0.40
FDS 171020P00145000 P 10/20/17 145.0 0.40 0.55
FDS 171020P00150000 P 10/20/17 150.0 0.65 0.80
FDS 171020P00155000 P 10/20/17 155.0 1.20 1.35
FDS 171020P00160000 P 10/20/17 160.0 2.05 2.35
FDS 171020P00165000 P 10/20/17 165.0 3.50 3.90
FDS 171020P00170000 P 10/20/17 170.0 5.70 6.30
FDS 171020P00175000 P 10/20/17 175.0 8.90 9.60
FDS 171020P00180000 P 10/20/17 180.0 13.20 13.70
FDS 171020P00185000 P 10/20/17 185.0 17.30 18.60
FDS 171020P00190000 P 10/20/17 190.0 22.50 23.30
FDS 171020P00195000 P 10/20/17 195.0 27.20 28.30
FDS 171020P00200000 P 10/20/17 200.0 32.30 33.30
FDS 171020P00210000 P 10/20/17 210.0 42.60 43.90
FDS 171020P00220000 P 10/20/17 220.0 52.30 53.30
FDS 171117C00115000 C 11/17/17 115.0 52.00 52.90
FDS 171117C00120000 C 11/17/17 120.0 47.00 48.10
FDS 171117C00125000 C 11/17/17 125.0 42.10 43.20
FDS 171117C00130000 C 11/17/17 130.0 37.10 38.30
FDS 171117C00135000 C 11/17/17 135.0 32.10 33.40
FDS 171117C00140000 C 11/17/17 140.0 27.30 28.10
FDS 171117C00145000 C 11/17/17 145.0 22.50 23.70
FDS 171117C00150000 C 11/17/17 150.0 18.00 18.70
FDS 171117C00155000 C 11/17/17 155.0 13.60 14.30
FDS 171117C00160000 C 11/17/17 160.0 9.70 10.60
FDS 171117C00165000 C 11/17/17 165.0 6.30 6.90
FDS 171117C00170000 C 11/17/17 170.0 3.70 4.30
FDS 171117C00175000 C 11/17/17 175.0 1.95 2.35
FDS 171117C00180000 C 11/17/17 180.0 0.95 1.20
FDS 171117C00185000 C 11/17/17 185.0 0.45 0.65
FDS 171117C00190000 C 11/17/17 190.0 0.15 0.30
FDS 171117C00195000 C 11/17/17 195.0 0.05 0.15
FDS 171117C00200000 C 11/17/17 200.0 0.00 0.10
FDS 171117C00210000 C 11/17/17 210.0 0.00 0.05
FDS 171117P00115000 P 11/17/17 115.0 0.00 0.15
FDS 171117P00120000 P 11/17/17 120.0 0.05 0.20
FDS 171117P00125000 P 11/17/17 125.0 0.15 0.20
FDS 171117P00130000 P 11/17/17 130.0 0.20 0.30
FDS 171117P00135000 P 11/17/17 135.0 0.25 0.40
FDS 171117P00140000 P 11/17/17 140.0 0.40 0.55
FDS 171117P00145000 P 11/17/17 145.0 0.55 0.75
FDS 171117P00150000 P 11/17/17 150.0 0.90 1.10
FDS 171117P00155000 P 11/17/17 155.0 1.45 1.75
FDS 171117P00160000 P 11/17/17 160.0 2.50 2.80
FDS 171117P00165000 P 11/17/17 165.0 4.10 4.50
FDS 171117P00170000 P 11/17/17 170.0 6.50 6.90
FDS 171117P00175000 P 11/17/17 175.0 9.40 10.10
FDS 171117P00180000 P 11/17/17 180.0 13.50 14.00
FDS 171117P00185000 P 11/17/17 185.0 17.50 18.70
FDS 171117P00190000 P 11/17/17 190.0 22.40 23.30
FDS 171117P00195000 P 11/17/17 195.0 27.30 28.30
FDS 171117P00200000 P 11/17/17 200.0 32.30 33.30
FDS 171117P00210000 P 11/17/17 210.0 42.10 43.70
FDS 171215C00115000 C 12/15/17 115.0 51.60 53.50
FDS 171215C00120000 C 12/15/17 120.0 47.00 48.40
FDS 171215C00125000 C 12/15/17 125.0 41.80 43.10
FDS 171215C00130000 C 12/15/17 130.0 37.00 38.50
FDS 171215C00135000 C 12/15/17 135.0 32.20 33.30
FDS 171215C00140000 C 12/15/17 140.0 27.40 28.40
FDS 171215C00145000 C 12/15/17 145.0 22.70 23.70
FDS 171215C00150000 C 12/15/17 150.0 18.20 19.00
FDS 171215C00155000 C 12/15/17 155.0 14.00 14.70
FDS 171215C00160000 C 12/15/17 160.0 10.20 11.10
FDS 171215C00165000 C 12/15/17 165.0 7.00 7.60
FDS 171215C00170000 C 12/15/17 170.0 4.30 5.00
FDS 171215C00175000 C 12/15/17 175.0 2.50 3.00
FDS 171215C00180000 C 12/15/17 180.0 1.30 1.70
FDS 171215C00185000 C 12/15/17 185.0 0.70 0.90
FDS 171215C00190000 C 12/15/17 190.0 0.30 0.50
FDS 171215C00195000 C 12/15/17 195.0 0.10 0.25
FDS 171215C00200000 C 12/15/17 200.0 0.00 0.15
FDS 171215C00210000 C 12/15/17 210.0 0.00 0.10
FDS 171215P00115000 P 12/15/17 115.0 0.10 0.20
FDS 171215P00120000 P 12/15/17 120.0 0.15 0.25
FDS 171215P00125000 P 12/15/17 125.0 0.20 0.35
FDS 171215P00130000 P 12/15/17 130.0 0.30 0.45
FDS 171215P00135000 P 12/15/17 135.0 0.40 0.55
FDS 171215P00140000 P 12/15/17 140.0 0.55 0.75
FDS 171215P00145000 P 12/15/17 145.0 0.85 1.05
FDS 171215P00150000 P 12/15/17 150.0 1.30 1.55
FDS 171215P00155000 P 12/15/17 155.0 2.00 2.35
FDS 171215P00160000 P 12/15/17 160.0 3.20 3.70
FDS 171215P00165000 P 12/15/17 165.0 4.90 5.40
FDS 171215P00170000 P 12/15/17 170.0 7.30 7.90
FDS 171215P00175000 P 12/15/17 175.0 10.20 11.00
FDS 171215P00180000 P 12/15/17 180.0 13.90 14.80
FDS 171215P00185000 P 12/15/17 185.0 18.20 19.00
FDS 171215P00190000 P 12/15/17 190.0 22.50 24.10
FDS 171215P00195000 P 12/15/17 195.0 27.50 28.80
FDS 171215P00200000 P 12/15/17 200.0 32.40 33.80
FDS 171215P00210000 P 12/15/17 210.0 42.10 43.80
FDS 180316C00120000 C 03/16/18 120.0 46.00 50.40
FDS 180316C00125000 C 03/16/18 125.0 40.50 44.90
FDS 180316C00130000 C 03/16/18 130.0 36.00 39.10
FDS 180316C00135000 C 03/16/18 135.0 31.20 35.60
FDS 180316C00140000 C 03/16/18 140.0 28.60 29.60
FDS 180316C00145000 C 03/16/18 145.0 24.30 24.90
FDS 180316C00150000 C 03/16/18 150.0 20.20 21.00
FDS 180316C00155000 C 03/16/18 155.0 16.30 17.10
FDS 180316C00160000 C 03/16/18 160.0 12.80 13.40
FDS 180316C00165000 C 03/16/18 165.0 9.80 10.30
FDS 180316C00170000 C 03/16/18 170.0 7.10 7.60
FDS 180316C00175000 C 03/16/18 175.0 5.00 5.40
FDS 180316C00180000 C 03/16/18 180.0 3.40 3.80
FDS 180316C00185000 C 03/16/18 185.0 2.15 2.55
FDS 180316C00190000 C 03/16/18 190.0 1.30 1.80
FDS 180316C00195000 C 03/16/18 195.0 0.85 1.10
FDS 180316C00200000 C 03/16/18 200.0 0.50 0.70
FDS 180316C00210000 C 03/16/18 210.0 0.10 0.30
FDS 180316C00220000 C 03/16/18 220.0 0.00 0.15
FDS 180316P00120000 P 03/16/18 120.0 0.50 0.65
FDS 180316P00125000 P 03/16/18 125.0 0.65 0.85
FDS 180316P00130000 P 03/16/18 130.0 0.85 1.05
FDS 180316P00135000 P 03/16/18 135.0 1.10 1.40
FDS 180316P00140000 P 03/16/18 140.0 1.50 1.75
FDS 180316P00145000 P 03/16/18 145.0 2.15 2.35
FDS 180316P00150000 P 03/16/18 150.0 2.65 3.30
FDS 180316P00155000 P 03/16/18 155.0 4.00 4.40
FDS 180316P00160000 P 03/16/18 160.0 5.50 6.00
FDS 180316P00165000 P 03/16/18 165.0 7.40 7.90
FDS 180316P00170000 P 03/16/18 170.0 9.50 10.40
FDS 180316P00175000 P 03/16/18 175.0 12.50 13.20
FDS 180316P00180000 P 03/16/18 180.0 16.00 16.60
FDS 180316P00185000 P 03/16/18 185.0 19.30 20.30
FDS 180316P00190000 P 03/16/18 190.0 23.90 24.50
FDS 180316P00195000 P 03/16/18 195.0 27.90 30.00
FDS 180316P00200000 P 03/16/18 200.0 32.50 34.10
FDS 180316P00210000 P 03/16/18 210.0 40.50 44.90
FDS 180316P00220000 P 03/16/18 220.0 50.60 55.00

OPRA data is delayed 15 minutes.