Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Factset Research Systems Inc (FDS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 140419C00070000 C 04/19/14 70.0 33.80 36.40
FDS 140419C00075000 C 04/19/14 75.0 28.60 31.40
FDS 140419C00080000 C 04/19/14 80.0 23.60 26.40
FDS 140419C00085000 C 04/19/14 85.0 18.60 21.40
FDS 140419C00090000 C 04/19/14 90.0 13.60 16.40
FDS 140419C00095000 C 04/19/14 95.0 8.60 12.00
FDS 140419C00100000 C 04/19/14 100.0 4.30 6.40
FDS 140419C00105000 C 04/19/14 105.0 0.40 1.00
FDS 140419C00110000 C 04/19/14 110.0 0.00 0.20
FDS 140419C00115000 C 04/19/14 115.0 0.00 0.05
FDS 140419C00120000 C 04/19/14 120.0 0.00 0.15
FDS 140419C00125000 C 04/19/14 125.0 0.00 0.15
FDS 140419C00130000 C 04/19/14 130.0 0.00 0.25
FDS 140419C00135000 C 04/19/14 135.0 0.00 0.25
FDS 140419C00140000 C 04/19/14 140.0 0.00 0.25
FDS 140419P00070000 P 04/19/14 70.0 0.00 0.25
FDS 140419P00075000 P 04/19/14 75.0 0.00 0.25
FDS 140419P00080000 P 04/19/14 80.0 0.00 0.25
FDS 140419P00085000 P 04/19/14 85.0 0.00 0.25
FDS 140419P00090000 P 04/19/14 90.0 0.00 0.25
FDS 140419P00095000 P 04/19/14 95.0 0.00 0.25
FDS 140419P00100000 P 04/19/14 100.0 0.00 0.25
FDS 140419P00105000 P 04/19/14 105.0 0.00 0.05
FDS 140419P00110000 P 04/19/14 110.0 3.50 5.20
FDS 140419P00115000 P 04/19/14 115.0 8.60 10.20
FDS 140419P00120000 P 04/19/14 120.0 13.00 15.30
FDS 140419P00125000 P 04/19/14 125.0 18.00 20.30
FDS 140419P00130000 P 04/19/14 130.0 23.00 25.30
FDS 140419P00135000 P 04/19/14 135.0 28.00 30.30
FDS 140419P00140000 P 04/19/14 140.0 33.00 36.40
FDS 140517C00075000 C 05/17/14 75.0 28.60 32.10
FDS 140517C00080000 C 05/17/14 80.0 23.60 27.10
FDS 140517C00085000 C 05/17/14 85.0 18.60 22.00
FDS 140517C00090000 C 05/17/14 90.0 13.60 17.20
FDS 140517C00095000 C 05/17/14 95.0 8.70 12.30
FDS 140517C00100000 C 05/17/14 100.0 4.30 6.90
FDS 140517C00105000 C 05/17/14 105.0 2.35 2.70
FDS 140517C00110000 C 05/17/14 110.0 0.45 0.75
FDS 140517C00115000 C 05/17/14 115.0 0.05 0.25
FDS 140517C00120000 C 05/17/14 120.0 0.00 0.25
FDS 140517C00125000 C 05/17/14 125.0 0.00 0.25
FDS 140517C00130000 C 05/17/14 130.0 0.00 0.25
FDS 140517C00135000 C 05/17/14 135.0 0.00 0.25
FDS 140517C00140000 C 05/17/14 140.0 0.00 0.25
FDS 140517C00145000 C 05/17/14 145.0 0.00 0.25
FDS 140517P00075000 P 05/17/14 75.0 0.00 0.25
FDS 140517P00080000 P 05/17/14 80.0 0.00 0.25
FDS 140517P00085000 P 05/17/14 85.0 0.00 0.25
FDS 140517P00090000 P 05/17/14 90.0 0.00 0.25
FDS 140517P00095000 P 05/17/14 95.0 0.10 0.35
FDS 140517P00100000 P 05/17/14 100.0 0.50 0.80
FDS 140517P00105000 P 05/17/14 105.0 1.70 2.00
FDS 140517P00110000 P 05/17/14 110.0 4.50 6.90
FDS 140517P00115000 P 05/17/14 115.0 8.70 11.60
FDS 140517P00120000 P 05/17/14 120.0 13.10 16.50
FDS 140517P00125000 P 05/17/14 125.0 18.10 21.50
FDS 140517P00130000 P 05/17/14 130.0 23.10 26.50
FDS 140517P00135000 P 05/17/14 135.0 28.10 31.50
FDS 140517P00140000 P 05/17/14 140.0 33.10 36.50
FDS 140517P00145000 P 05/17/14 145.0 37.90 41.50
FDS 140621C00075000 C 06/21/14 75.0 28.60 32.00
FDS 140621C00080000 C 06/21/14 80.0 23.70 27.10
FDS 140621C00085000 C 06/21/14 85.0 18.80 22.20
FDS 140621C00090000 C 06/21/14 90.0 14.30 17.50
FDS 140621C00095000 C 06/21/14 95.0 10.20 12.80
FDS 140621C00100000 C 06/21/14 100.0 7.10 8.70
FDS 140621C00105000 C 06/21/14 105.0 3.80 4.40
FDS 140621C00110000 C 06/21/14 110.0 1.60 2.10
FDS 140621C00115000 C 06/21/14 115.0 0.55 1.00
FDS 140621C00120000 C 06/21/14 120.0 0.05 0.85
FDS 140621C00125000 C 06/21/14 125.0 0.00 0.15
FDS 140621C00130000 C 06/21/14 130.0 0.00 0.25
FDS 140621C00135000 C 06/21/14 135.0 0.00 0.25
FDS 140621C00140000 C 06/21/14 140.0 0.00 0.25
FDS 140621C00145000 C 06/21/14 145.0 0.00 0.25
FDS 140621P00075000 P 06/21/14 75.0 0.00 0.25
FDS 140621P00080000 P 06/21/14 80.0 0.00 0.40
FDS 140621P00085000 P 06/21/14 85.0 0.20 0.45
FDS 140621P00090000 P 06/21/14 90.0 0.35 1.00
FDS 140621P00095000 P 06/21/14 95.0 0.90 1.35
FDS 140621P00100000 P 06/21/14 100.0 1.90 2.20
FDS 140621P00105000 P 06/21/14 105.0 3.60 4.20
FDS 140621P00110000 P 06/21/14 110.0 6.40 7.40
FDS 140621P00115000 P 06/21/14 115.0 9.70 12.10
FDS 140621P00120000 P 06/21/14 120.0 13.70 17.00
FDS 140621P00125000 P 06/21/14 125.0 18.40 21.60
FDS 140621P00130000 P 06/21/14 130.0 23.40 26.60
FDS 140621P00135000 P 06/21/14 135.0 28.50 31.60
FDS 140621P00140000 P 06/21/14 140.0 33.10 36.60
FDS 140621P00145000 P 06/21/14 145.0 38.30 41.60
FDS 140920C00070000 C 09/20/14 70.0 33.80 37.00
FDS 140920C00075000 C 09/20/14 75.0 28.90 32.10
FDS 140920C00080000 C 09/20/14 80.0 24.30 27.40
FDS 140920C00085000 C 09/20/14 85.0 19.70 22.70
FDS 140920C00090000 C 09/20/14 90.0 15.30 18.30
FDS 140920C00095000 C 09/20/14 95.0 11.40 14.20
FDS 140920C00100000 C 09/20/14 100.0 8.70 9.50
FDS 140920C00105000 C 09/20/14 105.0 6.00 6.50
FDS 140920C00110000 C 09/20/14 110.0 3.70 4.20
FDS 140920C00115000 C 09/20/14 115.0 2.25 2.70
FDS 140920C00120000 C 09/20/14 120.0 1.00 1.60
FDS 140920C00125000 C 09/20/14 125.0 0.55 0.95
FDS 140920C00130000 C 09/20/14 130.0 0.20 0.65
FDS 140920C00135000 C 09/20/14 135.0 0.10 0.35
FDS 140920C00140000 C 09/20/14 140.0 0.00 0.30
FDS 140920P00070000 P 09/20/14 70.0 0.05 0.50
FDS 140920P00075000 P 09/20/14 75.0 0.25 0.55
FDS 140920P00080000 P 09/20/14 80.0 0.55 0.85
FDS 140920P00085000 P 09/20/14 85.0 0.95 1.30
FDS 140920P00090000 P 09/20/14 90.0 1.55 1.95
FDS 140920P00095000 P 09/20/14 95.0 2.60 3.10
FDS 140920P00100000 P 09/20/14 100.0 4.00 4.50
FDS 140920P00105000 P 09/20/14 105.0 6.00 6.50
FDS 140920P00110000 P 09/20/14 110.0 8.60 9.30
FDS 140920P00115000 P 09/20/14 115.0 11.90 14.50
FDS 140920P00120000 P 09/20/14 120.0 15.00 17.90
FDS 140920P00125000 P 09/20/14 125.0 20.10 22.80
FDS 140920P00130000 P 09/20/14 130.0 24.20 26.90
FDS 140920P00135000 P 09/20/14 135.0 28.60 31.70
FDS 140920P00140000 P 09/20/14 140.0 33.40 36.60

OPRA data is delayed 15 minutes.