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 (2016-08-26)Premium Content

Factset Research Systems Inc (FDS)
As of Aug 29 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 160916C00075000 C 09/16/16 75.0 100.90 104.90
FDS 160916C00080000 C 09/16/16 80.0 96.00 99.90
FDS 160916C00085000 C 09/16/16 85.0 91.00 94.90
FDS 160916C00090000 C 09/16/16 90.0 86.00 89.90
FDS 160916C00095000 C 09/16/16 95.0 81.00 84.90
FDS 160916C00100000 C 09/16/16 100.0 76.00 79.90
FDS 160916C00105000 C 09/16/16 105.0 71.00 74.90
FDS 160916C00110000 C 09/16/16 110.0 66.00 69.90
FDS 160916C00115000 C 09/16/16 115.0 61.00 64.80
FDS 160916C00120000 C 09/16/16 120.0 56.00 59.80
FDS 160916C00125000 C 09/16/16 125.0 51.00 55.10
FDS 160916C00130000 C 09/16/16 130.0 46.20 50.40
FDS 160916C00135000 C 09/16/16 135.0 41.20 45.40
FDS 160916C00140000 C 09/16/16 140.0 36.20 40.40
FDS 160916C00145000 C 09/16/16 145.0 31.70 35.40
FDS 160916C00150000 C 09/16/16 150.0 26.20 30.40
FDS 160916C00155000 C 09/16/16 155.0 21.60 24.80
FDS 160916C00160000 C 09/16/16 160.0 16.60 20.00
FDS 160916C00165000 C 09/16/16 165.0 11.40 15.10
FDS 160916C00170000 C 09/16/16 170.0 6.90 10.20
FDS 160916C00175000 C 09/16/16 175.0 4.20 5.90
FDS 160916C00180000 C 09/16/16 180.0 1.40 3.40
FDS 160916C00185000 C 09/16/16 185.0 0.05 0.85
FDS 160916C00190000 C 09/16/16 190.0 0.00 0.50
FDS 160916C00195000 C 09/16/16 195.0 0.00 1.80
FDS 160916C00200000 C 09/16/16 200.0 0.00 2.15
FDS 160916C00210000 C 09/16/16 210.0 0.00 2.15
FDS 160916C00220000 C 09/16/16 220.0 0.00 2.15
FDS 160916P00075000 P 09/16/16 75.0 0.00 2.15
FDS 160916P00080000 P 09/16/16 80.0 0.00 2.15
FDS 160916P00085000 P 09/16/16 85.0 0.00 2.15
FDS 160916P00090000 P 09/16/16 90.0 0.00 2.15
FDS 160916P00095000 P 09/16/16 95.0 0.00 2.15
FDS 160916P00100000 P 09/16/16 100.0 0.00 2.15
FDS 160916P00105000 P 09/16/16 105.0 0.00 2.15
FDS 160916P00110000 P 09/16/16 110.0 0.00 2.15
FDS 160916P00115000 P 09/16/16 115.0 0.00 2.15
FDS 160916P00120000 P 09/16/16 120.0 0.00 2.15
FDS 160916P00125000 P 09/16/16 125.0 0.00 2.15
FDS 160916P00130000 P 09/16/16 130.0 0.00 2.15
FDS 160916P00135000 P 09/16/16 135.0 0.00 2.15
FDS 160916P00140000 P 09/16/16 140.0 0.00 2.15
FDS 160916P00145000 P 09/16/16 145.0 0.00 2.15
FDS 160916P00150000 P 09/16/16 150.0 0.00 1.65
FDS 160916P00155000 P 09/16/16 155.0 0.00 1.20
FDS 160916P00160000 P 09/16/16 160.0 0.00 0.90
FDS 160916P00165000 P 09/16/16 165.0 0.00 1.30
FDS 160916P00170000 P 09/16/16 170.0 0.55 1.70
FDS 160916P00175000 P 09/16/16 175.0 1.10 2.00
FDS 160916P00180000 P 09/16/16 180.0 3.20 4.70
FDS 160916P00185000 P 09/16/16 185.0 5.70 9.20
FDS 160916P00190000 P 09/16/16 190.0 10.50 13.60
FDS 160916P00195000 P 09/16/16 195.0 15.00 18.90
FDS 160916P00200000 P 09/16/16 200.0 19.90 23.90
FDS 160916P00210000 P 09/16/16 210.0 29.80 33.90
FDS 160916P00220000 P 09/16/16 220.0 40.00 43.90
FDS 161021C00090000 C 10/21/16 90.0 86.20 89.90
FDS 161021C00095000 C 10/21/16 95.0 81.20 84.90
FDS 161021C00100000 C 10/21/16 100.0 76.30 80.00
FDS 161021C00105000 C 10/21/16 105.0 71.30 75.00
FDS 161021C00110000 C 10/21/16 110.0 66.30 70.00
FDS 161021C00115000 C 10/21/16 115.0 61.30 65.10
FDS 161021C00120000 C 10/21/16 120.0 56.30 60.10
FDS 161021C00125000 C 10/21/16 125.0 51.40 55.20
FDS 161021C00130000 C 10/21/16 130.0 46.60 50.40
FDS 161021C00135000 C 10/21/16 135.0 41.80 45.70
FDS 161021C00140000 C 10/21/16 140.0 37.00 40.70
FDS 161021C00145000 C 10/21/16 145.0 32.00 35.70
FDS 161021C00150000 C 10/21/16 150.0 27.10 30.80
FDS 161021C00155000 C 10/21/16 155.0 22.40 26.10
FDS 161021C00160000 C 10/21/16 160.0 17.90 21.30
FDS 161021C00165000 C 10/21/16 165.0 14.30 15.90
FDS 161021C00170000 C 10/21/16 170.0 10.50 12.10
FDS 161021C00175000 C 10/21/16 175.0 6.60 8.70
FDS 161021C00180000 C 10/21/16 180.0 4.50 5.80
FDS 161021C00185000 C 10/21/16 185.0 1.95 3.70
FDS 161021C00190000 C 10/21/16 190.0 1.35 2.35
FDS 161021C00195000 C 10/21/16 195.0 0.55 1.05
FDS 161021C00200000 C 10/21/16 200.0 0.15 0.65
FDS 161021C00210000 C 10/21/16 210.0 0.00 0.50
FDS 161021C00220000 C 10/21/16 220.0 0.00 2.15
FDS 161021C00230000 C 10/21/16 230.0 0.00 2.15
FDS 161021C00240000 C 10/21/16 240.0 0.00 2.15
FDS 161021C00250000 C 10/21/16 250.0 0.00 2.15
FDS 161021C00260000 C 10/21/16 260.0 0.00 2.15
FDS 161021P00090000 P 10/21/16 90.0 0.00 2.15
FDS 161021P00095000 P 10/21/16 95.0 0.00 2.15
FDS 161021P00100000 P 10/21/16 100.0 0.00 2.15
FDS 161021P00105000 P 10/21/16 105.0 0.00 2.15
FDS 161021P00110000 P 10/21/16 110.0 0.00 2.15
FDS 161021P00115000 P 10/21/16 115.0 0.00 2.15
FDS 161021P00120000 P 10/21/16 120.0 0.00 0.50
FDS 161021P00125000 P 10/21/16 125.0 0.00 0.50
FDS 161021P00130000 P 10/21/16 130.0 0.00 0.50
FDS 161021P00135000 P 10/21/16 135.0 0.00 2.30
FDS 161021P00140000 P 10/21/16 140.0 0.15 0.65
FDS 161021P00145000 P 10/21/16 145.0 0.30 0.80
FDS 161021P00150000 P 10/21/16 150.0 0.45 0.95
FDS 161021P00155000 P 10/21/16 155.0 0.75 1.25
FDS 161021P00160000 P 10/21/16 160.0 1.20 1.60
FDS 161021P00165000 P 10/21/16 165.0 1.95 2.45
FDS 161021P00170000 P 10/21/16 170.0 2.40 3.70
FDS 161021P00175000 P 10/21/16 175.0 3.60 5.00
FDS 161021P00180000 P 10/21/16 180.0 5.50 7.50
FDS 161021P00185000 P 10/21/16 185.0 8.60 11.20
FDS 161021P00190000 P 10/21/16 190.0 12.00 14.80
FDS 161021P00195000 P 10/21/16 195.0 16.20 19.20
FDS 161021P00200000 P 10/21/16 200.0 20.50 23.50
FDS 161021P00210000 P 10/21/16 210.0 29.80 33.70
FDS 161021P00220000 P 10/21/16 220.0 39.80 43.90
FDS 161021P00230000 P 10/21/16 230.0 50.10 54.00
FDS 161021P00240000 P 10/21/16 240.0 60.10 64.00
FDS 161021P00250000 P 10/21/16 250.0 70.10 74.00
FDS 161021P00260000 P 10/21/16 260.0 80.00 83.90
FDS 161216C00080000 C 12/16/16 80.0 96.70 100.20
FDS 161216C00085000 C 12/16/16 85.0 91.70 95.20
FDS 161216C00090000 C 12/16/16 90.0 86.70 90.20
FDS 161216C00095000 C 12/16/16 95.0 81.70 85.30
FDS 161216C00100000 C 12/16/16 100.0 76.50 80.30
FDS 161216C00105000 C 12/16/16 105.0 71.50 75.10
FDS 161216C00110000 C 12/16/16 110.0 66.70 70.20
FDS 161216C00115000 C 12/16/16 115.0 61.70 65.20
FDS 161216C00120000 C 12/16/16 120.0 56.70 60.30
FDS 161216C00125000 C 12/16/16 125.0 51.80 55.40
FDS 161216C00130000 C 12/16/16 130.0 46.90 51.00
FDS 161216C00135000 C 12/16/16 135.0 42.10 46.20
FDS 161216C00140000 C 12/16/16 140.0 37.20 41.40
FDS 161216C00145000 C 12/16/16 145.0 33.20 36.60
FDS 161216C00150000 C 12/16/16 150.0 28.90 30.50
FDS 161216C00155000 C 12/16/16 155.0 24.40 26.10
FDS 161216C00160000 C 12/16/16 160.0 20.30 21.90
FDS 161216C00165000 C 12/16/16 165.0 16.40 17.90
FDS 161216C00170000 C 12/16/16 170.0 12.90 14.30
FDS 161216C00175000 C 12/16/16 175.0 9.80 10.80
FDS 161216C00180000 C 12/16/16 180.0 7.20 7.90
FDS 161216C00185000 C 12/16/16 185.0 5.00 5.80
FDS 161216C00190000 C 12/16/16 190.0 3.40 4.10
FDS 161216C00195000 C 12/16/16 195.0 2.20 2.60
FDS 161216C00200000 C 12/16/16 200.0 1.30 1.75
FDS 161216C00210000 C 12/16/16 210.0 0.35 0.80
FDS 161216C00220000 C 12/16/16 220.0 0.05 0.40
FDS 161216C00230000 C 12/16/16 230.0 0.00 0.25
FDS 161216P00080000 P 12/16/16 80.0 0.00 2.15
FDS 161216P00085000 P 12/16/16 85.0 0.00 2.20
FDS 161216P00090000 P 12/16/16 90.0 0.00 2.20
FDS 161216P00095000 P 12/16/16 95.0 0.00 2.20
FDS 161216P00100000 P 12/16/16 100.0 0.00 0.35
FDS 161216P00105000 P 12/16/16 105.0 0.05 0.35
FDS 161216P00110000 P 12/16/16 110.0 0.15 0.45
FDS 161216P00115000 P 12/16/16 115.0 0.20 0.50
FDS 161216P00120000 P 12/16/16 120.0 0.25 0.60
FDS 161216P00125000 P 12/16/16 125.0 0.35 0.70
FDS 161216P00130000 P 12/16/16 130.0 0.45 0.85
FDS 161216P00135000 P 12/16/16 135.0 0.55 1.00
FDS 161216P00140000 P 12/16/16 140.0 0.75 1.20
FDS 161216P00145000 P 12/16/16 145.0 1.05 1.45
FDS 161216P00150000 P 12/16/16 150.0 1.45 1.90
FDS 161216P00155000 P 12/16/16 155.0 1.95 2.45
FDS 161216P00160000 P 12/16/16 160.0 2.70 3.30
FDS 161216P00165000 P 12/16/16 165.0 3.80 4.30
FDS 161216P00170000 P 12/16/16 170.0 5.20 5.90
FDS 161216P00175000 P 12/16/16 175.0 6.80 7.70
FDS 161216P00180000 P 12/16/16 180.0 9.20 10.00
FDS 161216P00185000 P 12/16/16 185.0 11.90 13.10
FDS 161216P00190000 P 12/16/16 190.0 15.10 16.50
FDS 161216P00195000 P 12/16/16 195.0 18.90 20.30
FDS 161216P00200000 P 12/16/16 200.0 22.80 24.40
FDS 161216P00210000 P 12/16/16 210.0 31.80 33.80
FDS 161216P00220000 P 12/16/16 220.0 40.30 44.20
FDS 161216P00230000 P 12/16/16 230.0 50.10 53.90
FDS 170317C00085000 C 03/17/17 85.0 91.60 95.00
FDS 170317C00090000 C 03/17/17 90.0 86.60 90.70
FDS 170317C00095000 C 03/17/17 95.0 81.50 85.80
FDS 170317C00100000 C 03/17/17 100.0 76.70 80.70
FDS 170317C00105000 C 03/17/17 105.0 71.60 75.90
FDS 170317C00110000 C 03/17/17 110.0 66.70 70.90
FDS 170317C00115000 C 03/17/17 115.0 61.90 65.90
FDS 170317C00120000 C 03/17/17 120.0 57.00 60.70
FDS 170317C00125000 C 03/17/17 125.0 52.00 55.80
FDS 170317C00130000 C 03/17/17 130.0 48.00 51.40
FDS 170317C00135000 C 03/17/17 135.0 42.40 46.70
FDS 170317C00140000 C 03/17/17 140.0 37.80 42.00
FDS 170317C00145000 C 03/17/17 145.0 34.30 36.00
FDS 170317C00150000 C 03/17/17 150.0 29.90 31.60
FDS 170317C00155000 C 03/17/17 155.0 25.80 27.40
FDS 170317C00160000 C 03/17/17 160.0 21.80 23.40
FDS 170317C00165000 C 03/17/17 165.0 18.20 19.70
FDS 170317C00170000 C 03/17/17 170.0 14.80 16.30
FDS 170317C00175000 C 03/17/17 175.0 11.90 13.10
FDS 170317C00180000 C 03/17/17 180.0 9.40 10.50
FDS 170317C00185000 C 03/17/17 185.0 7.20 8.20
FDS 170317C00190000 C 03/17/17 190.0 5.30 6.10
FDS 170317C00195000 C 03/17/17 195.0 3.90 4.70
FDS 170317C00200000 C 03/17/17 200.0 2.70 3.30
FDS 170317C00210000 C 03/17/17 210.0 1.30 1.70
FDS 170317C00220000 C 03/17/17 220.0 0.50 0.90
FDS 170317C00230000 C 03/17/17 230.0 0.10 0.55
FDS 170317C00240000 C 03/17/17 240.0 0.00 0.35
FDS 170317C00250000 C 03/17/17 250.0 0.00 2.15
FDS 170317P00085000 P 03/17/17 85.0 0.00 2.25
FDS 170317P00090000 P 03/17/17 90.0 0.05 0.40
FDS 170317P00095000 P 03/17/17 95.0 0.10 0.50
FDS 170317P00100000 P 03/17/17 100.0 0.15 0.55
FDS 170317P00105000 P 03/17/17 105.0 0.25 0.65
FDS 170317P00110000 P 03/17/17 110.0 0.30 0.75
FDS 170317P00115000 P 03/17/17 115.0 0.40 0.85
FDS 170317P00120000 P 03/17/17 120.0 0.55 1.00
FDS 170317P00125000 P 03/17/17 125.0 0.70 1.20
FDS 170317P00130000 P 03/17/17 130.0 0.85 1.35
FDS 170317P00135000 P 03/17/17 135.0 1.15 1.65
FDS 170317P00140000 P 03/17/17 140.0 1.40 2.00
FDS 170317P00145000 P 03/17/17 145.0 1.80 2.45
FDS 170317P00150000 P 03/17/17 150.0 2.40 3.10
FDS 170317P00155000 P 03/17/17 155.0 3.30 4.00
FDS 170317P00160000 P 03/17/17 160.0 4.20 5.00
FDS 170317P00165000 P 03/17/17 165.0 5.60 6.30
FDS 170317P00170000 P 03/17/17 170.0 7.30 8.00
FDS 170317P00175000 P 03/17/17 175.0 9.20 10.00
FDS 170317P00180000 P 03/17/17 180.0 11.30 12.40
FDS 170317P00185000 P 03/17/17 185.0 14.10 15.20
FDS 170317P00190000 P 03/17/17 190.0 17.30 18.40
FDS 170317P00195000 P 03/17/17 195.0 20.40 22.00
FDS 170317P00200000 P 03/17/17 200.0 24.40 25.90
FDS 170317P00210000 P 03/17/17 210.0 32.80 34.30
FDS 170317P00220000 P 03/17/17 220.0 40.80 44.70
FDS 170317P00230000 P 03/17/17 230.0 50.30 54.30
FDS 170317P00240000 P 03/17/17 240.0 60.20 63.90
FDS 170317P00250000 P 03/17/17 250.0 70.00 74.00

OPRA data is delayed 15 minutes.