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 (2017-02-24)Premium Content

Factset Research Systems Inc (FDS)
As of Feb 21 2017 11:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 170317C00085000 C 03/17/17 85.0 95.90 99.50
FDS 170317C00090000 C 03/17/17 90.0 90.90 94.30
FDS 170317C00095000 C 03/17/17 95.0 85.50 88.80
FDS 170317C00100000 C 03/17/17 100.0 80.50 83.80
FDS 170317C00105000 C 03/17/17 105.0 75.50 78.70
FDS 170317C00110000 C 03/17/17 110.0 70.50 73.80
FDS 170317C00115000 C 03/17/17 115.0 66.10 69.30
FDS 170317C00120000 C 03/17/17 120.0 61.10 64.30
FDS 170317C00125000 C 03/17/17 125.0 56.10 59.30
FDS 170317C00130000 C 03/17/17 130.0 51.10 54.30
FDS 170317C00135000 C 03/17/17 135.0 45.50 49.20
FDS 170317C00140000 C 03/17/17 140.0 41.10 44.30
FDS 170317C00145000 C 03/17/17 145.0 35.50 38.80
FDS 170317C00150000 C 03/17/17 150.0 30.50 33.30
FDS 170317C00155000 C 03/17/17 155.0 25.50 28.30
FDS 170317C00160000 C 03/17/17 160.0 20.50 23.40
FDS 170317C00165000 C 03/17/17 165.0 15.50 18.80
FDS 170317C00170000 C 03/17/17 170.0 11.90 13.80
FDS 170317C00175000 C 03/17/17 175.0 8.10 9.50
FDS 170317C00180000 C 03/17/17 180.0 4.20 5.70
FDS 170317C00185000 C 03/17/17 185.0 1.70 3.30
FDS 170317C00190000 C 03/17/17 190.0 0.45 1.35
FDS 170317C00195000 C 03/17/17 195.0 0.00 2.05
FDS 170317C00200000 C 03/17/17 200.0 0.00 1.80
FDS 170317C00210000 C 03/17/17 210.0 0.00 1.40
FDS 170317C00220000 C 03/17/17 220.0 0.00 0.50
FDS 170317C00230000 C 03/17/17 230.0 0.00 1.60
FDS 170317C00240000 C 03/17/17 240.0 0.00 1.65
FDS 170317C00250000 C 03/17/17 250.0 0.00 1.65
FDS 170317P00085000 P 03/17/17 85.0 0.00 1.65
FDS 170317P00090000 P 03/17/17 90.0 0.00 1.65
FDS 170317P00095000 P 03/17/17 95.0 0.00 1.65
FDS 170317P00100000 P 03/17/17 100.0 0.00 0.50
FDS 170317P00105000 P 03/17/17 105.0 0.00 0.50
FDS 170317P00110000 P 03/17/17 110.0 0.00 1.65
FDS 170317P00115000 P 03/17/17 115.0 0.00 0.50
FDS 170317P00120000 P 03/17/17 120.0 0.00 1.65
FDS 170317P00125000 P 03/17/17 125.0 0.00 1.35
FDS 170317P00130000 P 03/17/17 130.0 0.00 0.50
FDS 170317P00135000 P 03/17/17 135.0 0.00 0.50
FDS 170317P00140000 P 03/17/17 140.0 0.00 1.45
FDS 170317P00145000 P 03/17/17 145.0 0.00 1.50
FDS 170317P00150000 P 03/17/17 150.0 0.10 1.80
FDS 170317P00155000 P 03/17/17 155.0 0.00 1.90
FDS 170317P00160000 P 03/17/17 160.0 0.00 2.05
FDS 170317P00165000 P 03/17/17 165.0 0.00 2.15
FDS 170317P00170000 P 03/17/17 170.0 0.20 1.00
FDS 170317P00175000 P 03/17/17 175.0 0.85 2.10
FDS 170317P00180000 P 03/17/17 180.0 2.25 4.00
FDS 170317P00185000 P 03/17/17 185.0 4.60 6.60
FDS 170317P00190000 P 03/17/17 190.0 8.30 10.10
FDS 170317P00195000 P 03/17/17 195.0 12.00 14.70
FDS 170317P00200000 P 03/17/17 200.0 16.80 19.40
FDS 170317P00210000 P 03/17/17 210.0 26.70 29.20
FDS 170317P00220000 P 03/17/17 220.0 36.70 39.50
FDS 170317P00230000 P 03/17/17 230.0 46.70 49.40
FDS 170317P00240000 P 03/17/17 240.0 56.70 59.60
FDS 170317P00250000 P 03/17/17 250.0 66.70 69.90
FDS 170421C00090000 C 04/21/17 90.0 90.50 94.70
FDS 170421C00095000 C 04/21/17 95.0 85.50 89.70
FDS 170421C00100000 C 04/21/17 100.0 80.50 84.70
FDS 170421C00105000 C 04/21/17 105.0 75.50 79.70
FDS 170421C00110000 C 04/21/17 110.0 70.50 74.70
FDS 170421C00115000 C 04/21/17 115.0 65.50 69.70
FDS 170421C00120000 C 04/21/17 120.0 60.50 64.70
FDS 170421C00125000 C 04/21/17 125.0 55.50 59.70
FDS 170421C00130000 C 04/21/17 130.0 50.50 54.80
FDS 170421C00135000 C 04/21/17 135.0 45.50 49.70
FDS 170421C00140000 C 04/21/17 140.0 40.50 44.70
FDS 170421C00145000 C 04/21/17 145.0 35.50 39.70
FDS 170421C00150000 C 04/21/17 150.0 30.70 34.80
FDS 170421C00155000 C 04/21/17 155.0 25.90 30.10
FDS 170421C00160000 C 04/21/17 160.0 21.10 25.30
FDS 170421C00165000 C 04/21/17 165.0 16.50 20.40
FDS 170421C00170000 C 04/21/17 170.0 12.40 15.80
FDS 170421C00175000 C 04/21/17 175.0 9.90 12.50
FDS 170421C00180000 C 04/21/17 180.0 6.40 8.30
FDS 170421C00185000 C 04/21/17 185.0 3.70 5.70
FDS 170421C00190000 C 04/21/17 190.0 2.80 3.80
FDS 170421C00195000 C 04/21/17 195.0 1.00 2.70
FDS 170421C00200000 C 04/21/17 200.0 0.35 1.70
FDS 170421C00210000 C 04/21/17 210.0 0.00 2.70
FDS 170421C00220000 C 04/21/17 220.0 0.00 2.50
FDS 170421C00230000 C 04/21/17 230.0 0.00 2.35
FDS 170421C00240000 C 04/21/17 240.0 0.00 2.30
FDS 170421C00250000 C 04/21/17 250.0 0.00 2.25
FDS 170421C00260000 C 04/21/17 260.0 0.00 2.20
FDS 170421C00270000 C 04/21/17 270.0 0.00 2.15
FDS 170421P00090000 P 04/21/17 90.0 0.00 2.15
FDS 170421P00095000 P 04/21/17 95.0 0.00 2.15
FDS 170421P00100000 P 04/21/17 100.0 0.00 2.15
FDS 170421P00105000 P 04/21/17 105.0 0.00 2.10
FDS 170421P00110000 P 04/21/17 110.0 0.00 2.15
FDS 170421P00115000 P 04/21/17 115.0 0.00 2.20
FDS 170421P00120000 P 04/21/17 120.0 0.00 2.15
FDS 170421P00125000 P 04/21/17 125.0 0.00 2.25
FDS 170421P00130000 P 04/21/17 130.0 0.00 2.30
FDS 170421P00135000 P 04/21/17 135.0 0.00 2.35
FDS 170421P00140000 P 04/21/17 140.0 0.00 2.40
FDS 170421P00145000 P 04/21/17 145.0 0.00 2.60
FDS 170421P00150000 P 04/21/17 150.0 0.00 2.75
FDS 170421P00155000 P 04/21/17 155.0 0.10 2.95
FDS 170421P00160000 P 04/21/17 160.0 0.10 3.20
FDS 170421P00165000 P 04/21/17 165.0 0.75 3.40
FDS 170421P00170000 P 04/21/17 170.0 1.50 3.10
FDS 170421P00175000 P 04/21/17 175.0 2.45 4.20
FDS 170421P00180000 P 04/21/17 180.0 3.90 6.00
FDS 170421P00185000 P 04/21/17 185.0 6.30 8.40
FDS 170421P00190000 P 04/21/17 190.0 9.30 12.60
FDS 170421P00195000 P 04/21/17 195.0 12.60 16.40
FDS 170421P00200000 P 04/21/17 200.0 16.80 20.60
FDS 170421P00210000 P 04/21/17 210.0 26.00 30.00
FDS 170421P00220000 P 04/21/17 220.0 35.80 40.00
FDS 170421P00230000 P 04/21/17 230.0 45.70 50.00
FDS 170421P00240000 P 04/21/17 240.0 55.80 60.00
FDS 170421P00250000 P 04/21/17 250.0 65.80 70.00
FDS 170421P00260000 P 04/21/17 260.0 75.70 80.00
FDS 170421P00270000 P 04/21/17 270.0 85.70 90.00
FDS 170616C00080000 C 06/16/17 80.0 100.80 104.40
FDS 170616C00085000 C 06/16/17 85.0 95.80 99.50
FDS 170616C00090000 C 06/16/17 90.0 90.80 94.50
FDS 170616C00095000 C 06/16/17 95.0 85.80 89.50
FDS 170616C00100000 C 06/16/17 100.0 80.80 84.10
FDS 170616C00105000 C 06/16/17 105.0 75.80 79.10
FDS 170616C00110000 C 06/16/17 110.0 70.50 74.10
FDS 170616C00115000 C 06/16/17 115.0 65.80 69.00
FDS 170616C00120000 C 06/16/17 120.0 60.50 64.10
FDS 170616C00125000 C 06/16/17 125.0 55.70 59.10
FDS 170616C00130000 C 06/16/17 130.0 50.70 54.20
FDS 170616C00135000 C 06/16/17 135.0 45.90 49.50
FDS 170616C00140000 C 06/16/17 140.0 41.10 44.60
FDS 170616C00145000 C 06/16/17 145.0 36.30 39.10
FDS 170616C00150000 C 06/16/17 150.0 31.50 34.50
FDS 170616C00155000 C 06/16/17 155.0 26.90 29.90
FDS 170616C00160000 C 06/16/17 160.0 22.30 25.30
FDS 170616C00165000 C 06/16/17 165.0 19.20 21.00
FDS 170616C00170000 C 06/16/17 170.0 15.10 17.20
FDS 170616C00175000 C 06/16/17 175.0 11.30 13.50
FDS 170616C00180000 C 06/16/17 180.0 8.10 9.90
FDS 170616C00185000 C 06/16/17 185.0 6.00 7.20
FDS 170616C00190000 C 06/16/17 190.0 3.50 5.60
FDS 170616C00195000 C 06/16/17 195.0 2.20 3.70
FDS 170616C00200000 C 06/16/17 200.0 1.25 2.85
FDS 170616C00210000 C 06/16/17 210.0 0.05 3.00
FDS 170616C00220000 C 06/16/17 220.0 0.10 1.85
FDS 170616C00230000 C 06/16/17 230.0 0.00 2.35
FDS 170616P00080000 P 06/16/17 80.0 0.00 0.25
FDS 170616P00085000 P 06/16/17 85.0 0.00 1.40
FDS 170616P00090000 P 06/16/17 90.0 0.00 1.45
FDS 170616P00095000 P 06/16/17 95.0 0.00 1.40
FDS 170616P00100000 P 06/16/17 100.0 0.00 1.50
FDS 170616P00105000 P 06/16/17 105.0 0.00 1.55
FDS 170616P00110000 P 06/16/17 110.0 0.00 1.65
FDS 170616P00115000 P 06/16/17 115.0 0.00 2.45
FDS 170616P00120000 P 06/16/17 120.0 0.00 2.45
FDS 170616P00125000 P 06/16/17 125.0 0.00 1.85
FDS 170616P00130000 P 06/16/17 130.0 0.20 2.55
FDS 170616P00135000 P 06/16/17 135.0 0.05 2.70
FDS 170616P00140000 P 06/16/17 140.0 0.10 2.85
FDS 170616P00145000 P 06/16/17 145.0 0.15 3.10
FDS 170616P00150000 P 06/16/17 150.0 0.70 3.30
FDS 170616P00155000 P 06/16/17 155.0 0.50 2.70
FDS 170616P00160000 P 06/16/17 160.0 1.50 2.95
FDS 170616P00165000 P 06/16/17 165.0 2.15 3.80
FDS 170616P00170000 P 06/16/17 170.0 3.40 4.80
FDS 170616P00175000 P 06/16/17 175.0 4.50 6.50
FDS 170616P00180000 P 06/16/17 180.0 6.30 8.40
FDS 170616P00185000 P 06/16/17 185.0 8.70 11.00
FDS 170616P00190000 P 06/16/17 190.0 11.90 14.10
FDS 170616P00195000 P 06/16/17 195.0 15.00 17.70
FDS 170616P00200000 P 06/16/17 200.0 18.00 21.40
FDS 170616P00210000 P 06/16/17 210.0 26.90 30.50
FDS 170616P00220000 P 06/16/17 220.0 36.60 40.40
FDS 170616P00230000 P 06/16/17 230.0 46.40 50.10
FDS 170915C00085000 C 09/15/17 85.0 95.70 99.30
FDS 170915C00090000 C 09/15/17 90.0 90.50 94.20
FDS 170915C00095000 C 09/15/17 95.0 85.50 89.30
FDS 170915C00100000 C 09/15/17 100.0 80.50 84.20
FDS 170915C00105000 C 09/15/17 105.0 75.50 79.20
FDS 170915C00110000 C 09/15/17 110.0 70.50 74.30
FDS 170915C00115000 C 09/15/17 115.0 65.70 69.40
FDS 170915C00120000 C 09/15/17 120.0 60.90 64.40
FDS 170915C00125000 C 09/15/17 125.0 55.90 59.60
FDS 170915C00130000 C 09/15/17 130.0 51.10 54.40
FDS 170915C00135000 C 09/15/17 135.0 46.50 49.70
FDS 170915C00140000 C 09/15/17 140.0 41.70 45.10
FDS 170915C00145000 C 09/15/17 145.0 37.10 40.50
FDS 170915C00150000 C 09/15/17 150.0 32.70 36.00
FDS 170915C00155000 C 09/15/17 155.0 28.30 31.90
FDS 170915C00160000 C 09/15/17 160.0 24.10 27.70
FDS 170915C00165000 C 09/15/17 165.0 20.60 23.40
FDS 170915C00170000 C 09/15/17 170.0 17.20 19.10
FDS 170915C00175000 C 09/15/17 175.0 13.70 16.00
FDS 170915C00180000 C 09/15/17 180.0 10.60 12.90
FDS 170915C00185000 C 09/15/17 185.0 8.00 10.20
FDS 170915C00190000 C 09/15/17 190.0 5.80 8.40
FDS 170915C00195000 C 09/15/17 195.0 4.10 6.50
FDS 170915C00200000 C 09/15/17 200.0 2.90 4.80
FDS 170915C00210000 C 09/15/17 210.0 1.10 3.30
FDS 170915C00220000 C 09/15/17 220.0 0.15 3.20
FDS 170915C00230000 C 09/15/17 230.0 0.00 2.75
FDS 170915C00240000 C 09/15/17 240.0 0.00 2.50
FDS 170915C00250000 C 09/15/17 250.0 0.00 2.35
FDS 170915P00085000 P 09/15/17 85.0 0.00 0.40
FDS 170915P00090000 P 09/15/17 90.0 0.00 2.20
FDS 170915P00095000 P 09/15/17 95.0 0.00 2.25
FDS 170915P00100000 P 09/15/17 100.0 0.00 2.30
FDS 170915P00105000 P 09/15/17 105.0 0.00 2.35
FDS 170915P00110000 P 09/15/17 110.0 0.00 2.45
FDS 170915P00115000 P 09/15/17 115.0 0.00 2.55
FDS 170915P00120000 P 09/15/17 120.0 0.00 2.60
FDS 170915P00125000 P 09/15/17 125.0 0.05 2.80
FDS 170915P00130000 P 09/15/17 130.0 0.10 3.00
FDS 170915P00135000 P 09/15/17 135.0 0.20 3.30
FDS 170915P00140000 P 09/15/17 140.0 0.35 3.60
FDS 170915P00145000 P 09/15/17 145.0 0.55 3.10
FDS 170915P00150000 P 09/15/17 150.0 0.85 3.40
FDS 170915P00155000 P 09/15/17 155.0 2.35 4.10
FDS 170915P00160000 P 09/15/17 160.0 3.10 4.20
FDS 170915P00165000 P 09/15/17 165.0 4.00 5.20
FDS 170915P00170000 P 09/15/17 170.0 5.30 7.50
FDS 170915P00175000 P 09/15/17 175.0 6.80 9.20
FDS 170915P00180000 P 09/15/17 180.0 8.80 10.00
FDS 170915P00185000 P 09/15/17 185.0 11.20 13.60
FDS 170915P00190000 P 09/15/17 190.0 14.10 16.50
FDS 170915P00195000 P 09/15/17 195.0 17.20 20.20
FDS 170915P00200000 P 09/15/17 200.0 20.00 23.80
FDS 170915P00210000 P 09/15/17 210.0 28.00 31.80
FDS 170915P00220000 P 09/15/17 220.0 37.10 40.90
FDS 170915P00230000 P 09/15/17 230.0 46.60 50.40
FDS 170915P00240000 P 09/15/17 240.0 56.40 60.00
FDS 170915P00250000 P 09/15/17 250.0 66.20 70.00

OPRA data is delayed 15 minutes.