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 (2016-11-25)Premium Content

Factset Research Systems Inc (FDS)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 170217C00085000 C 02/17/17 85.0 82.50 86.50
FDS 170217C00090000 C 02/17/17 90.0 78.00 81.60
FDS 170217C00095000 C 02/17/17 95.0 73.10 76.50
FDS 170217C00100000 C 02/17/17 100.0 68.00 71.50
FDS 170217C00105000 C 02/17/17 105.0 63.10 66.30
FDS 170217C00110000 C 02/17/17 110.0 58.10 60.90
FDS 170217C00115000 C 02/17/17 115.0 52.80 56.20
FDS 170217C00120000 C 02/17/17 120.0 48.10 51.20
FDS 170217C00125000 C 02/17/17 125.0 43.10 46.20
FDS 170217C00130000 C 02/17/17 130.0 38.10 41.00
FDS 170217C00135000 C 02/17/17 135.0 33.10 36.20
FDS 170217C00140000 C 02/17/17 140.0 28.10 31.30
FDS 170217C00145000 C 02/17/17 145.0 23.10 26.10
FDS 170217C00150000 C 02/17/17 150.0 18.10 21.10
FDS 170217C00155000 C 02/17/17 155.0 13.20 16.70
FDS 170217C00160000 C 02/17/17 160.0 9.60 11.70
FDS 170217C00165000 C 02/17/17 165.0 6.80 7.40
FDS 170217C00170000 C 02/17/17 170.0 3.20 3.70
FDS 170217C00175000 C 02/17/17 175.0 1.20 1.65
FDS 170217C00180000 C 02/17/17 180.0 0.30 0.75
FDS 170217C00185000 C 02/17/17 185.0 0.00 1.00
FDS 170217C00190000 C 02/17/17 190.0 0.00 0.45
FDS 170217C00195000 C 02/17/17 195.0 0.00 2.15
FDS 170217C00200000 C 02/17/17 200.0 0.00 0.85
FDS 170217C00210000 C 02/17/17 210.0 0.00 2.15
FDS 170217C00220000 C 02/17/17 220.0 0.00 2.10
FDS 170217C00230000 C 02/17/17 230.0 0.00 2.10
FDS 170217C00240000 C 02/17/17 240.0 0.00 2.15
FDS 170217C00250000 C 02/17/17 250.0 0.00 0.90
FDS 170217P00085000 P 02/17/17 85.0 0.00 0.90
FDS 170217P00090000 P 02/17/17 90.0 0.00 2.10
FDS 170217P00095000 P 02/17/17 95.0 0.00 2.15
FDS 170217P00100000 P 02/17/17 100.0 0.00 1.75
FDS 170217P00105000 P 02/17/17 105.0 0.00 2.15
FDS 170217P00110000 P 02/17/17 110.0 0.00 2.15
FDS 170217P00115000 P 02/17/17 115.0 0.00 2.10
FDS 170217P00120000 P 02/17/17 120.0 0.00 2.10
FDS 170217P00125000 P 02/17/17 125.0 0.00 1.70
FDS 170217P00130000 P 02/17/17 130.0 0.00 1.75
FDS 170217P00135000 P 02/17/17 135.0 0.00 0.90
FDS 170217P00140000 P 02/17/17 140.0 0.00 0.90
FDS 170217P00145000 P 02/17/17 145.0 0.05 0.95
FDS 170217P00150000 P 02/17/17 150.0 0.00 1.10
FDS 170217P00155000 P 02/17/17 155.0 0.10 1.05
FDS 170217P00160000 P 02/17/17 160.0 0.60 0.90
FDS 170217P00165000 P 02/17/17 165.0 1.20 1.80
FDS 170217P00170000 P 02/17/17 170.0 2.70 3.40
FDS 170217P00175000 P 02/17/17 175.0 5.50 6.30
FDS 170217P00180000 P 02/17/17 180.0 9.20 12.10
FDS 170217P00185000 P 02/17/17 185.0 13.20 16.90
FDS 170217P00190000 P 02/17/17 190.0 18.10 21.80
FDS 170217P00195000 P 02/17/17 195.0 23.00 26.80
FDS 170217P00200000 P 02/17/17 200.0 27.70 31.70
FDS 170217P00210000 P 02/17/17 210.0 37.50 41.60
FDS 170217P00220000 P 02/17/17 220.0 47.50 51.70
FDS 170217P00230000 P 02/17/17 230.0 57.20 61.70
FDS 170217P00240000 P 02/17/17 240.0 67.70 71.70
FDS 170217P00250000 P 02/17/17 250.0 77.40 81.70
FDS 170317C00085000 C 03/17/17 85.0 83.10 85.90
FDS 170317C00090000 C 03/17/17 90.0 78.10 80.90
FDS 170317C00095000 C 03/17/17 95.0 73.10 76.00
FDS 170317C00100000 C 03/17/17 100.0 68.10 71.20
FDS 170317C00105000 C 03/17/17 105.0 63.10 66.20
FDS 170317C00110000 C 03/17/17 110.0 58.10 61.30
FDS 170317C00115000 C 03/17/17 115.0 53.10 56.00
FDS 170317C00120000 C 03/17/17 120.0 48.10 51.30
FDS 170317C00125000 C 03/17/17 125.0 43.10 46.20
FDS 170317C00130000 C 03/17/17 130.0 38.10 41.40
FDS 170317C00135000 C 03/17/17 135.0 33.10 36.40
FDS 170317C00140000 C 03/17/17 140.0 28.10 31.30
FDS 170317C00145000 C 03/17/17 145.0 23.20 26.80
FDS 170317C00150000 C 03/17/17 150.0 19.40 22.00
FDS 170317C00155000 C 03/17/17 155.0 15.20 17.10
FDS 170317C00160000 C 03/17/17 160.0 11.70 12.70
FDS 170317C00165000 C 03/17/17 165.0 7.70 9.20
FDS 170317C00170000 C 03/17/17 170.0 4.70 6.00
FDS 170317C00175000 C 03/17/17 175.0 3.00 3.80
FDS 170317C00180000 C 03/17/17 180.0 1.20 2.10
FDS 170317C00185000 C 03/17/17 185.0 0.45 1.30
FDS 170317C00190000 C 03/17/17 190.0 0.30 0.70
FDS 170317C00195000 C 03/17/17 195.0 0.00 0.50
FDS 170317C00200000 C 03/17/17 200.0 0.00 0.40
FDS 170317C00210000 C 03/17/17 210.0 0.00 0.45
FDS 170317C00220000 C 03/17/17 220.0 0.00 0.80
FDS 170317C00230000 C 03/17/17 230.0 0.00 2.10
FDS 170317C00240000 C 03/17/17 240.0 0.00 2.15
FDS 170317C00250000 C 03/17/17 250.0 0.00 0.85
FDS 170317P00085000 P 03/17/17 85.0 0.00 0.90
FDS 170317P00090000 P 03/17/17 90.0 0.00 2.15
FDS 170317P00095000 P 03/17/17 95.0 0.00 2.15
FDS 170317P00100000 P 03/17/17 100.0 0.00 2.15
FDS 170317P00105000 P 03/17/17 105.0 0.00 2.15
FDS 170317P00110000 P 03/17/17 110.0 0.00 1.05
FDS 170317P00115000 P 03/17/17 115.0 0.00 0.50
FDS 170317P00120000 P 03/17/17 120.0 0.00 0.50
FDS 170317P00125000 P 03/17/17 125.0 0.00 0.45
FDS 170317P00130000 P 03/17/17 130.0 0.00 0.45
FDS 170317P00135000 P 03/17/17 135.0 0.00 1.10
FDS 170317P00140000 P 03/17/17 140.0 0.10 1.30
FDS 170317P00145000 P 03/17/17 145.0 0.30 1.55
FDS 170317P00150000 P 03/17/17 150.0 0.40 1.60
FDS 170317P00155000 P 03/17/17 155.0 1.00 2.15
FDS 170317P00160000 P 03/17/17 160.0 1.70 2.65
FDS 170317P00165000 P 03/17/17 165.0 3.00 3.60
FDS 170317P00170000 P 03/17/17 170.0 5.00 6.20
FDS 170317P00175000 P 03/17/17 175.0 7.40 8.90
FDS 170317P00180000 P 03/17/17 180.0 11.30 12.70
FDS 170317P00185000 P 03/17/17 185.0 15.40 17.60
FDS 170317P00190000 P 03/17/17 190.0 18.60 22.50
FDS 170317P00195000 P 03/17/17 195.0 23.00 27.20
FDS 170317P00200000 P 03/17/17 200.0 27.80 32.20
FDS 170317P00210000 P 03/17/17 210.0 37.90 42.10
FDS 170317P00220000 P 03/17/17 220.0 47.50 52.10
FDS 170317P00230000 P 03/17/17 230.0 57.70 61.90
FDS 170317P00240000 P 03/17/17 240.0 67.60 71.90
FDS 170317P00250000 P 03/17/17 250.0 77.60 81.90
FDS 170616C00080000 C 06/16/17 80.0 88.10 91.20
FDS 170616C00085000 C 06/16/17 85.0 83.10 86.20
FDS 170616C00090000 C 06/16/17 90.0 78.10 81.30
FDS 170616C00095000 C 06/16/17 95.0 73.10 76.50
FDS 170616C00100000 C 06/16/17 100.0 68.10 71.40
FDS 170616C00105000 C 06/16/17 105.0 63.10 66.40
FDS 170616C00110000 C 06/16/17 110.0 58.10 61.50
FDS 170616C00115000 C 06/16/17 115.0 53.10 56.60
FDS 170616C00120000 C 06/16/17 120.0 48.10 51.80
FDS 170616C00125000 C 06/16/17 125.0 43.50 47.10
FDS 170616C00130000 C 06/16/17 130.0 38.50 42.30
FDS 170616C00135000 C 06/16/17 135.0 34.00 37.70
FDS 170616C00140000 C 06/16/17 140.0 30.30 32.60
FDS 170616C00145000 C 06/16/17 145.0 25.90 28.20
FDS 170616C00150000 C 06/16/17 150.0 22.40 23.90
FDS 170616C00155000 C 06/16/17 155.0 18.20 19.90
FDS 170616C00160000 C 06/16/17 160.0 14.30 15.90
FDS 170616C00165000 C 06/16/17 165.0 10.90 12.50
FDS 170616C00170000 C 06/16/17 170.0 8.00 9.40
FDS 170616C00175000 C 06/16/17 175.0 6.20 7.20
FDS 170616C00180000 C 06/16/17 180.0 3.70 5.20
FDS 170616C00185000 C 06/16/17 185.0 2.35 3.90
FDS 170616C00190000 C 06/16/17 190.0 1.50 2.75
FDS 170616C00195000 C 06/16/17 195.0 0.65 2.55
FDS 170616C00200000 C 06/16/17 200.0 0.20 2.35
FDS 170616C00210000 C 06/16/17 210.0 0.20 0.75
FDS 170616C00220000 C 06/16/17 220.0 0.00 1.45
FDS 170616C00230000 C 06/16/17 230.0 0.00 1.35
FDS 170616P00080000 P 06/16/17 80.0 0.00 0.70
FDS 170616P00085000 P 06/16/17 85.0 0.00 1.45
FDS 170616P00090000 P 06/16/17 90.0 0.00 1.40
FDS 170616P00095000 P 06/16/17 95.0 0.05 1.50
FDS 170616P00100000 P 06/16/17 100.0 0.05 1.60
FDS 170616P00105000 P 06/16/17 105.0 0.15 1.65
FDS 170616P00110000 P 06/16/17 110.0 0.15 1.60
FDS 170616P00115000 P 06/16/17 115.0 0.15 1.95
FDS 170616P00120000 P 06/16/17 120.0 0.35 1.25
FDS 170616P00125000 P 06/16/17 125.0 0.45 2.25
FDS 170616P00130000 P 06/16/17 130.0 0.85 2.45
FDS 170616P00135000 P 06/16/17 135.0 0.40 2.60
FDS 170616P00140000 P 06/16/17 140.0 0.80 3.00
FDS 170616P00145000 P 06/16/17 145.0 1.25 2.60
FDS 170616P00150000 P 06/16/17 150.0 2.45 3.30
FDS 170616P00155000 P 06/16/17 155.0 3.40 4.70
FDS 170616P00160000 P 06/16/17 160.0 4.60 5.70
FDS 170616P00165000 P 06/16/17 165.0 6.40 7.70
FDS 170616P00170000 P 06/16/17 170.0 8.40 9.60
FDS 170616P00175000 P 06/16/17 175.0 11.10 12.30
FDS 170616P00180000 P 06/16/17 180.0 13.90 15.60
FDS 170616P00185000 P 06/16/17 185.0 17.00 19.50
FDS 170616P00190000 P 06/16/17 190.0 21.40 24.00
FDS 170616P00195000 P 06/16/17 195.0 24.80 28.10
FDS 170616P00200000 P 06/16/17 200.0 30.40 32.50
FDS 170616P00210000 P 06/16/17 210.0 38.70 42.60
FDS 170616P00220000 P 06/16/17 220.0 47.70 51.70
FDS 170616P00230000 P 06/16/17 230.0 57.90 62.00

OPRA data is delayed 15 minutes.