Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Factset Research Systems Inc (FDS)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 180316C00120000 C Mar 16, 2018 120.0 83.80 87.50
FDS 180316C00125000 C Mar 16, 2018 125.0 78.70 81.30
FDS 180316C00130000 C Mar 16, 2018 130.0 73.70 76.30
FDS 180316C00135000 C Mar 16, 2018 135.0 68.70 71.30
FDS 180316C00140000 C Mar 16, 2018 140.0 63.60 66.30
FDS 180316C00145000 C Mar 16, 2018 145.0 58.80 61.30
FDS 180316C00150000 C Mar 16, 2018 150.0 52.50 57.00
FDS 180316C00155000 C Mar 16, 2018 155.0 48.90 52.30
FDS 180316C00160000 C Mar 16, 2018 160.0 43.60 46.80
FDS 180316C00165000 C Mar 16, 2018 165.0 38.90 42.60
FDS 180316C00170000 C Mar 16, 2018 170.0 33.70 36.90
FDS 180316C00175000 C Mar 16, 2018 175.0 28.60 31.70
FDS 180316C00180000 C Mar 16, 2018 180.0 23.60 26.50
FDS 180316C00185000 C Mar 16, 2018 185.0 18.60 21.10
FDS 180316C00190000 C Mar 16, 2018 190.0 13.80 16.80
FDS 180316C00195000 C Mar 16, 2018 195.0 10.00 11.40
FDS 180316C00200000 C Mar 16, 2018 200.0 6.30 7.00
FDS 180316C00210000 C Mar 16, 2018 210.0 1.35 1.60
FDS 180316C00220000 C Mar 16, 2018 220.0 0.05 0.20
FDS 180316C00230000 C Mar 16, 2018 230.0 0.00 0.55
FDS 180316C00240000 C Mar 16, 2018 240.0 0.00 0.55
FDS 180316C00250000 C Mar 16, 2018 250.0 0.00 0.55
FDS 180316C00260000 C Mar 16, 2018 260.0 0.00 0.50
FDS 180316P00120000 P Mar 16, 2018 120.0 0.00 0.50
FDS 180316P00125000 P Mar 16, 2018 125.0 0.00 0.15
FDS 180316P00130000 P Mar 16, 2018 130.0 0.00 0.10
FDS 180316P00135000 P Mar 16, 2018 135.0 0.00 0.50
FDS 180316P00140000 P Mar 16, 2018 140.0 0.00 0.50
FDS 180316P00145000 P Mar 16, 2018 145.0 0.00 0.55
FDS 180316P00150000 P Mar 16, 2018 150.0 0.00 0.60
FDS 180316P00155000 P Mar 16, 2018 155.0 0.00 0.60
FDS 180316P00160000 P Mar 16, 2018 160.0 0.00 0.65
FDS 180316P00165000 P Mar 16, 2018 165.0 0.00 0.35
FDS 180316P00170000 P Mar 16, 2018 170.0 0.05 0.20
FDS 180316P00175000 P Mar 16, 2018 175.0 0.10 0.25
FDS 180316P00180000 P Mar 16, 2018 180.0 0.15 0.35
FDS 180316P00185000 P Mar 16, 2018 185.0 0.30 0.55
FDS 180316P00190000 P Mar 16, 2018 190.0 0.50 0.80
FDS 180316P00195000 P Mar 16, 2018 195.0 0.90 1.25
FDS 180316P00200000 P Mar 16, 2018 200.0 1.85 2.10
FDS 180316P00210000 P Mar 16, 2018 210.0 5.60 7.40
FDS 180316P00220000 P Mar 16, 2018 220.0 14.00 17.90
FDS 180316P00230000 P Mar 16, 2018 230.0 24.00 27.00
FDS 180316P00240000 P Mar 16, 2018 240.0 34.30 36.70
FDS 180316P00250000 P Mar 16, 2018 250.0 44.30 46.90
FDS 180316P00260000 P Mar 16, 2018 260.0 54.20 56.90
FDS 180420C00140000 C Apr 20, 2018 140.0 63.50 66.50
FDS 180420C00145000 C Apr 20, 2018 145.0 59.00 61.80
FDS 180420C00150000 C Apr 20, 2018 150.0 53.80 57.10
FDS 180420C00155000 C Apr 20, 2018 155.0 49.00 52.20
FDS 180420C00160000 C Apr 20, 2018 160.0 44.10 47.00
FDS 180420C00165000 C Apr 20, 2018 165.0 39.20 42.20
FDS 180420C00170000 C Apr 20, 2018 170.0 33.80 37.40
FDS 180420C00175000 C Apr 20, 2018 175.0 29.50 32.10
FDS 180420C00180000 C Apr 20, 2018 180.0 25.80 27.10
FDS 180420C00185000 C Apr 20, 2018 185.0 21.70 23.00
FDS 180420C00190000 C Apr 20, 2018 190.0 17.40 18.70
FDS 180420C00195000 C Apr 20, 2018 195.0 13.70 14.60
FDS 180420C00200000 C Apr 20, 2018 200.0 10.10 11.10
FDS 180420C00210000 C Apr 20, 2018 210.0 5.30 5.70
FDS 180420C00220000 C Apr 20, 2018 220.0 2.20 2.45
FDS 180420C00230000 C Apr 20, 2018 230.0 0.70 0.90
FDS 180420C00240000 C Apr 20, 2018 240.0 0.15 0.45
FDS 180420C00250000 C Apr 20, 2018 250.0 0.00 0.15
FDS 180420C00260000 C Apr 20, 2018 260.0 0.00 0.70
FDS 180420C00270000 C Apr 20, 2018 270.0 0.00 0.50
FDS 180420C00280000 C Apr 20, 2018 280.0 0.00 1.25
FDS 180420C00290000 C Apr 20, 2018 290.0 0.00 0.25
FDS 180420C00300000 C Apr 20, 2018 300.0 0.00 0.25
FDS 180420P00140000 P Apr 20, 2018 140.0 0.15 0.40
FDS 180420P00145000 P Apr 20, 2018 145.0 0.20 0.40
FDS 180420P00150000 P Apr 20, 2018 150.0 0.25 0.50
FDS 180420P00155000 P Apr 20, 2018 155.0 0.35 0.60
FDS 180420P00160000 P Apr 20, 2018 160.0 0.45 0.75
FDS 180420P00165000 P Apr 20, 2018 165.0 0.60 0.90
FDS 180420P00170000 P Apr 20, 2018 170.0 0.80 1.10
FDS 180420P00175000 P Apr 20, 2018 175.0 1.00 1.45
FDS 180420P00180000 P Apr 20, 2018 180.0 1.10 1.70
FDS 180420P00185000 P Apr 20, 2018 185.0 1.95 2.35
FDS 180420P00190000 P Apr 20, 2018 190.0 2.50 3.10
FDS 180420P00195000 P Apr 20, 2018 195.0 3.80 4.40
FDS 180420P00200000 P Apr 20, 2018 200.0 5.30 6.10
FDS 180420P00210000 P Apr 20, 2018 210.0 10.00 10.80
FDS 180420P00220000 P Apr 20, 2018 220.0 16.70 17.90
FDS 180420P00230000 P Apr 20, 2018 230.0 24.60 27.10
FDS 180420P00240000 P Apr 20, 2018 240.0 33.90 37.70
FDS 180420P00250000 P Apr 20, 2018 250.0 44.70 47.60
FDS 180420P00260000 P Apr 20, 2018 260.0 54.50 58.00
FDS 180420P00270000 P Apr 20, 2018 270.0 64.50 67.40
FDS 180420P00280000 P Apr 20, 2018 280.0 74.50 77.60
FDS 180420P00290000 P Apr 20, 2018 290.0 84.10 87.50
FDS 180420P00300000 P Apr 20, 2018 300.0 94.70 97.50
FDS 180615C00125000 C Jun 15, 2018 125.0 78.80 81.60
FDS 180615C00130000 C Jun 15, 2018 130.0 73.70 76.60
FDS 180615C00135000 C Jun 15, 2018 135.0 68.80 71.80
FDS 180615C00140000 C Jun 15, 2018 140.0 63.90 66.90
FDS 180615C00145000 C Jun 15, 2018 145.0 58.90 62.00
FDS 180615C00150000 C Jun 15, 2018 150.0 53.50 57.60
FDS 180615C00155000 C Jun 15, 2018 155.0 49.20 52.80
FDS 180615C00160000 C Jun 15, 2018 160.0 44.50 47.80
FDS 180615C00165000 C Jun 15, 2018 165.0 39.70 42.90
FDS 180615C00170000 C Jun 15, 2018 170.0 35.80 38.70
FDS 180615C00175000 C Jun 15, 2018 175.0 30.40 34.30
FDS 180615C00180000 C Jun 15, 2018 180.0 27.50 29.80
FDS 180615C00185000 C Jun 15, 2018 185.0 24.10 25.20
FDS 180615C00190000 C Jun 15, 2018 190.0 19.40 21.60
FDS 180615C00195000 C Jun 15, 2018 195.0 16.20 17.10
FDS 180615C00200000 C Jun 15, 2018 200.0 12.90 13.70
FDS 180615C00210000 C Jun 15, 2018 210.0 7.50 8.40
FDS 180615C00220000 C Jun 15, 2018 220.0 4.10 4.50
FDS 180615C00230000 C Jun 15, 2018 230.0 1.85 2.35
FDS 180615C00240000 C Jun 15, 2018 240.0 0.85 1.20
FDS 180615C00250000 C Jun 15, 2018 250.0 0.30 0.65
FDS 180615P00125000 P Jun 15, 2018 125.0 0.20 0.40
FDS 180615P00130000 P Jun 15, 2018 130.0 0.25 0.50
FDS 180615P00135000 P Jun 15, 2018 135.0 0.35 0.50
FDS 180615P00140000 P Jun 15, 2018 140.0 0.45 0.60
FDS 180615P00145000 P Jun 15, 2018 145.0 0.55 0.75
FDS 180615P00150000 P Jun 15, 2018 150.0 0.65 0.90
FDS 180615P00155000 P Jun 15, 2018 155.0 0.80 1.00
FDS 180615P00160000 P Jun 15, 2018 160.0 0.90 1.20
FDS 180615P00165000 P Jun 15, 2018 165.0 1.30 1.55
FDS 180615P00170000 P Jun 15, 2018 170.0 1.65 1.90
FDS 180615P00175000 P Jun 15, 2018 175.0 2.15 2.45
FDS 180615P00180000 P Jun 15, 2018 180.0 2.80 3.10
FDS 180615P00185000 P Jun 15, 2018 185.0 3.70 4.20
FDS 180615P00190000 P Jun 15, 2018 190.0 4.40 5.40
FDS 180615P00195000 P Jun 15, 2018 195.0 6.10 6.80
FDS 180615P00200000 P Jun 15, 2018 200.0 7.80 8.50
FDS 180615P00210000 P Jun 15, 2018 210.0 12.00 13.30
FDS 180615P00220000 P Jun 15, 2018 220.0 18.10 20.30
FDS 180615P00230000 P Jun 15, 2018 230.0 26.40 28.00
FDS 180615P00240000 P Jun 15, 2018 240.0 34.90 37.30
FDS 180615P00250000 P Jun 15, 2018 250.0 43.60 47.00
FDS 180921C00125000 C Sep 21, 2018 125.0 79.10 82.80
FDS 180921C00130000 C Sep 21, 2018 130.0 74.40 78.10
FDS 180921C00135000 C Sep 21, 2018 135.0 69.50 73.40
FDS 180921C00140000 C Sep 21, 2018 140.0 64.50 68.40
FDS 180921C00145000 C Sep 21, 2018 145.0 59.90 63.00
FDS 180921C00150000 C Sep 21, 2018 150.0 55.40 58.50
FDS 180921C00155000 C Sep 21, 2018 155.0 50.50 54.40
FDS 180921C00160000 C Sep 21, 2018 160.0 46.40 49.80
FDS 180921C00165000 C Sep 21, 2018 165.0 42.30 44.80
FDS 180921C00170000 C Sep 21, 2018 170.0 37.90 40.60
FDS 180921C00175000 C Sep 21, 2018 175.0 33.50 36.20
FDS 180921C00180000 C Sep 21, 2018 180.0 29.60 31.80
FDS 180921C00185000 C Sep 21, 2018 185.0 26.50 29.20
FDS 180921C00190000 C Sep 21, 2018 190.0 22.20 24.50
FDS 180921C00195000 C Sep 21, 2018 195.0 19.20 21.90
FDS 180921C00200000 C Sep 21, 2018 200.0 16.10 18.10
FDS 180921C00210000 C Sep 21, 2018 210.0 11.60 12.70
FDS 180921C00220000 C Sep 21, 2018 220.0 7.40 8.50
FDS 180921C00230000 C Sep 21, 2018 230.0 4.80 5.50
FDS 180921C00240000 C Sep 21, 2018 240.0 2.60 3.40
FDS 180921C00250000 C Sep 21, 2018 250.0 1.70 2.10
FDS 180921C00260000 C Sep 21, 2018 260.0 0.95 1.75
FDS 180921C00270000 C Sep 21, 2018 270.0 0.45 1.55
FDS 180921C00280000 C Sep 21, 2018 280.0 0.25 0.85
FDS 180921C00290000 C Sep 21, 2018 290.0 0.00 0.55
FDS 180921P00125000 P Sep 21, 2018 125.0 0.60 1.55
FDS 180921P00130000 P Sep 21, 2018 130.0 0.75 1.65
FDS 180921P00135000 P Sep 21, 2018 135.0 0.90 1.70
FDS 180921P00140000 P Sep 21, 2018 140.0 1.10 1.80
FDS 180921P00145000 P Sep 21, 2018 145.0 1.25 2.00
FDS 180921P00150000 P Sep 21, 2018 150.0 1.45 2.15
FDS 180921P00155000 P Sep 21, 2018 155.0 1.65 2.50
FDS 180921P00160000 P Sep 21, 2018 160.0 2.05 2.85
FDS 180921P00165000 P Sep 21, 2018 165.0 2.65 3.40
FDS 180921P00170000 P Sep 21, 2018 170.0 3.30 4.00
FDS 180921P00175000 P Sep 21, 2018 175.0 4.00 4.80
FDS 180921P00180000 P Sep 21, 2018 180.0 4.70 5.80
FDS 180921P00185000 P Sep 21, 2018 185.0 6.30 7.10
FDS 180921P00190000 P Sep 21, 2018 190.0 7.40 8.50
FDS 180921P00195000 P Sep 21, 2018 195.0 9.30 11.00
FDS 180921P00200000 P Sep 21, 2018 200.0 11.30 12.10
FDS 180921P00210000 P Sep 21, 2018 210.0 15.60 17.00
FDS 180921P00220000 P Sep 21, 2018 220.0 21.60 23.10
FDS 180921P00230000 P Sep 21, 2018 230.0 28.10 30.20
FDS 180921P00240000 P Sep 21, 2018 240.0 36.50 38.50
FDS 180921P00250000 P Sep 21, 2018 250.0 44.60 48.60
FDS 180921P00260000 P Sep 21, 2018 260.0 54.00 57.70
FDS 180921P00270000 P Sep 21, 2018 270.0 63.30 67.30
FDS 180921P00280000 P Sep 21, 2018 280.0 73.30 77.30
FDS 180921P00290000 P Sep 21, 2018 290.0 83.90 87.10
OPRA data is delayed 15 minutes.