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 (2017-05-26)Premium Content

Factset Research Systems Inc (FDS)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 170616C00080000 C 06/16/17 80.0 80.60 84.50
FDS 170616C00085000 C 06/16/17 85.0 75.60 79.50
FDS 170616C00090000 C 06/16/17 90.0 70.60 74.50
FDS 170616C00095000 C 06/16/17 95.0 65.60 69.50
FDS 170616C00100000 C 06/16/17 100.0 60.50 64.50
FDS 170616C00105000 C 06/16/17 105.0 55.30 59.50
FDS 170616C00110000 C 06/16/17 110.0 49.80 54.50
FDS 170616C00115000 C 06/16/17 115.0 44.80 49.50
FDS 170616C00120000 C 06/16/17 120.0 39.80 44.50
FDS 170616C00125000 C 06/16/17 125.0 35.00 39.50
FDS 170616C00130000 C 06/16/17 130.0 30.40 35.00
FDS 170616C00135000 C 06/16/17 135.0 25.40 30.00
FDS 170616C00140000 C 06/16/17 140.0 20.50 25.00
FDS 170616C00145000 C 06/16/17 145.0 15.50 20.00
FDS 170616C00150000 C 06/16/17 150.0 10.50 15.00
FDS 170616C00155000 C 06/16/17 155.0 7.00 7.80
FDS 170616C00160000 C 06/16/17 160.0 3.20 3.60
FDS 170616C00165000 C 06/16/17 165.0 0.85 1.05
FDS 170616C00170000 C 06/16/17 170.0 0.05 0.20
FDS 170616C00175000 C 06/16/17 175.0 0.00 0.10
FDS 170616C00180000 C 06/16/17 180.0 0.00 1.00
FDS 170616C00185000 C 06/16/17 185.0 0.00 1.85
FDS 170616C00190000 C 06/16/17 190.0 0.00 0.65
FDS 170616C00195000 C 06/16/17 195.0 0.00 0.65
FDS 170616C00200000 C 06/16/17 200.0 0.00 0.65
FDS 170616C00210000 C 06/16/17 210.0 0.00 0.65
FDS 170616C00220000 C 06/16/17 220.0 0.00 0.65
FDS 170616C00230000 C 06/16/17 230.0 0.00 0.65
FDS 170616P00080000 P 06/16/17 80.0 0.00 0.65
FDS 170616P00085000 P 06/16/17 85.0 0.00 0.65
FDS 170616P00090000 P 06/16/17 90.0 0.00 0.65
FDS 170616P00095000 P 06/16/17 95.0 0.00 4.80
FDS 170616P00100000 P 06/16/17 100.0 0.00 0.65
FDS 170616P00105000 P 06/16/17 105.0 0.00 0.65
FDS 170616P00110000 P 06/16/17 110.0 0.00 0.65
FDS 170616P00115000 P 06/16/17 115.0 0.00 0.65
FDS 170616P00120000 P 06/16/17 120.0 0.00 0.65
FDS 170616P00125000 P 06/16/17 125.0 0.00 0.65
FDS 170616P00130000 P 06/16/17 130.0 0.00 0.65
FDS 170616P00135000 P 06/16/17 135.0 0.00 0.20
FDS 170616P00140000 P 06/16/17 140.0 0.00 0.10
FDS 170616P00145000 P 06/16/17 145.0 0.00 0.15
FDS 170616P00150000 P 06/16/17 150.0 0.05 0.20
FDS 170616P00155000 P 06/16/17 155.0 0.30 0.45
FDS 170616P00160000 P 06/16/17 160.0 1.30 1.50
FDS 170616P00165000 P 06/16/17 165.0 3.10 4.20
FDS 170616P00170000 P 06/16/17 170.0 6.60 10.80
FDS 170616P00175000 P 06/16/17 175.0 11.30 15.70
FDS 170616P00180000 P 06/16/17 180.0 16.70 20.70
FDS 170616P00185000 P 06/16/17 185.0 21.30 25.70
FDS 170616P00190000 P 06/16/17 190.0 26.30 30.70
FDS 170616P00195000 P 06/16/17 195.0 31.30 35.80
FDS 170616P00200000 P 06/16/17 200.0 36.60 40.70
FDS 170616P00210000 P 06/16/17 210.0 45.90 50.50
FDS 170616P00220000 P 06/16/17 220.0 56.20 60.50
FDS 170616P00230000 P 06/16/17 230.0 66.20 70.70
FDS 170721C00115000 C 07/21/17 115.0 45.20 49.70
FDS 170721C00120000 C 07/21/17 120.0 40.20 44.80
FDS 170721C00125000 C 07/21/17 125.0 36.40 40.00
FDS 170721C00130000 C 07/21/17 130.0 30.40 35.00
FDS 170721C00135000 C 07/21/17 135.0 26.60 30.50
FDS 170721C00140000 C 07/21/17 140.0 20.80 25.30
FDS 170721C00145000 C 07/21/17 145.0 17.80 18.70
FDS 170721C00150000 C 07/21/17 150.0 13.60 14.20
FDS 170721C00155000 C 07/21/17 155.0 9.60 10.30
FDS 170721C00160000 C 07/21/17 160.0 6.40 6.90
FDS 170721C00165000 C 07/21/17 165.0 3.80 4.30
FDS 170721C00170000 C 07/21/17 170.0 2.15 2.45
FDS 170721C00175000 C 07/21/17 175.0 1.00 1.15
FDS 170721C00180000 C 07/21/17 180.0 0.45 0.65
FDS 170721C00185000 C 07/21/17 185.0 0.15 0.35
FDS 170721C00190000 C 07/21/17 190.0 0.05 0.20
FDS 170721C00195000 C 07/21/17 195.0 0.00 0.15
FDS 170721C00200000 C 07/21/17 200.0 0.00 0.25
FDS 170721C00210000 C 07/21/17 210.0 0.00 0.30
FDS 170721P00115000 P 07/21/17 115.0 0.00 0.20
FDS 170721P00120000 P 07/21/17 120.0 0.05 0.25
FDS 170721P00125000 P 07/21/17 125.0 0.15 0.30
FDS 170721P00130000 P 07/21/17 130.0 0.20 0.40
FDS 170721P00135000 P 07/21/17 135.0 0.35 0.50
FDS 170721P00140000 P 07/21/17 140.0 0.50 0.70
FDS 170721P00145000 P 07/21/17 145.0 0.85 1.10
FDS 170721P00150000 P 07/21/17 150.0 1.50 1.75
FDS 170721P00155000 P 07/21/17 155.0 2.60 2.85
FDS 170721P00160000 P 07/21/17 160.0 4.20 4.50
FDS 170721P00165000 P 07/21/17 165.0 6.60 7.00
FDS 170721P00170000 P 07/21/17 170.0 9.80 10.20
FDS 170721P00175000 P 07/21/17 175.0 13.70 14.20
FDS 170721P00180000 P 07/21/17 180.0 17.30 21.00
FDS 170721P00185000 P 07/21/17 185.0 21.70 25.40
FDS 170721P00190000 P 07/21/17 190.0 26.30 30.70
FDS 170721P00195000 P 07/21/17 195.0 31.40 35.70
FDS 170721P00200000 P 07/21/17 200.0 37.50 40.70
FDS 170721P00210000 P 07/21/17 210.0 46.20 50.40
FDS 170915C00085000 C 09/15/17 85.0 75.00 79.40
FDS 170915C00090000 C 09/15/17 90.0 70.10 74.60
FDS 170915C00095000 C 09/15/17 95.0 65.00 69.60
FDS 170915C00100000 C 09/15/17 100.0 60.00 64.50
FDS 170915C00105000 C 09/15/17 105.0 55.10 59.80
FDS 170915C00110000 C 09/15/17 110.0 50.10 54.80
FDS 170915C00115000 C 09/15/17 115.0 45.20 50.00
FDS 170915C00120000 C 09/15/17 120.0 40.20 44.60
FDS 170915C00125000 C 09/15/17 125.0 36.10 39.00
FDS 170915C00130000 C 09/15/17 130.0 31.20 35.40
FDS 170915C00135000 C 09/15/17 135.0 27.30 29.00
FDS 170915C00140000 C 09/15/17 140.0 23.10 24.00
FDS 170915C00145000 C 09/15/17 145.0 18.70 19.40
FDS 170915C00150000 C 09/15/17 150.0 14.60 15.40
FDS 170915C00155000 C 09/15/17 155.0 10.90 11.50
FDS 170915C00160000 C 09/15/17 160.0 7.70 8.30
FDS 170915C00165000 C 09/15/17 165.0 5.20 5.70
FDS 170915C00170000 C 09/15/17 170.0 3.20 3.70
FDS 170915C00175000 C 09/15/17 175.0 1.90 2.25
FDS 170915C00180000 C 09/15/17 180.0 1.10 1.35
FDS 170915C00185000 C 09/15/17 185.0 0.55 0.75
FDS 170915C00190000 C 09/15/17 190.0 0.25 0.45
FDS 170915C00195000 C 09/15/17 195.0 0.05 0.25
FDS 170915C00200000 C 09/15/17 200.0 0.00 0.15
FDS 170915C00210000 C 09/15/17 210.0 0.00 1.00
FDS 170915C00220000 C 09/15/17 220.0 0.00 0.20
FDS 170915C00230000 C 09/15/17 230.0 0.00 0.30
FDS 170915C00240000 C 09/15/17 240.0 0.00 0.20
FDS 170915C00250000 C 09/15/17 250.0 0.00 0.20
FDS 170915P00085000 P 09/15/17 85.0 0.00 0.45
FDS 170915P00090000 P 09/15/17 90.0 0.00 0.25
FDS 170915P00095000 P 09/15/17 95.0 0.00 0.30
FDS 170915P00100000 P 09/15/17 100.0 0.00 0.50
FDS 170915P00105000 P 09/15/17 105.0 0.05 0.20
FDS 170915P00110000 P 09/15/17 110.0 0.10 0.25
FDS 170915P00115000 P 09/15/17 115.0 0.15 0.35
FDS 170915P00120000 P 09/15/17 120.0 0.25 0.45
FDS 170915P00125000 P 09/15/17 125.0 0.35 0.55
FDS 170915P00130000 P 09/15/17 130.0 0.50 0.70
FDS 170915P00135000 P 09/15/17 135.0 0.70 0.90
FDS 170915P00140000 P 09/15/17 140.0 1.05 1.30
FDS 170915P00145000 P 09/15/17 145.0 1.60 1.90
FDS 170915P00150000 P 09/15/17 150.0 2.50 2.75
FDS 170915P00155000 P 09/15/17 155.0 3.80 4.30
FDS 170915P00160000 P 09/15/17 160.0 5.60 6.00
FDS 170915P00165000 P 09/15/17 165.0 8.00 8.70
FDS 170915P00170000 P 09/15/17 170.0 11.00 11.50
FDS 170915P00175000 P 09/15/17 175.0 14.60 15.20
FDS 170915P00180000 P 09/15/17 180.0 18.70 19.30
FDS 170915P00185000 P 09/15/17 185.0 22.60 24.40
FDS 170915P00190000 P 09/15/17 190.0 26.30 30.80
FDS 170915P00195000 P 09/15/17 195.0 31.40 34.40
FDS 170915P00200000 P 09/15/17 200.0 36.70 39.00
FDS 170915P00210000 P 09/15/17 210.0 45.80 49.90
FDS 170915P00220000 P 09/15/17 220.0 56.40 59.90
FDS 170915P00230000 P 09/15/17 230.0 65.60 70.40
FDS 170915P00240000 P 09/15/17 240.0 75.50 80.20
FDS 170915P00250000 P 09/15/17 250.0 85.90 90.50
FDS 171215C00115000 C 12/15/17 115.0 46.00 50.20
FDS 171215C00120000 C 12/15/17 120.0 41.00 45.20
FDS 171215C00125000 C 12/15/17 125.0 36.40 40.50
FDS 171215C00130000 C 12/15/17 130.0 32.00 36.00
FDS 171215C00135000 C 12/15/17 135.0 29.00 29.70
FDS 171215C00140000 C 12/15/17 140.0 24.70 25.40
FDS 171215C00145000 C 12/15/17 145.0 20.60 21.20
FDS 171215C00150000 C 12/15/17 150.0 16.70 17.50
FDS 171215C00155000 C 12/15/17 155.0 13.30 14.10
FDS 171215C00160000 C 12/15/17 160.0 10.40 11.00
FDS 171215C00165000 C 12/15/17 165.0 7.90 8.40
FDS 171215C00170000 C 12/15/17 170.0 5.80 6.30
FDS 171215C00175000 C 12/15/17 175.0 4.10 4.60
FDS 171215C00180000 C 12/15/17 180.0 2.85 3.30
FDS 171215C00185000 C 12/15/17 185.0 1.90 2.30
FDS 171215C00190000 C 12/15/17 190.0 1.20 1.60
FDS 171215C00195000 C 12/15/17 195.0 0.75 1.20
FDS 171215C00200000 C 12/15/17 200.0 0.45 0.85
FDS 171215C00210000 C 12/15/17 210.0 0.10 0.50
FDS 171215P00115000 P 12/15/17 115.0 0.50 0.90
FDS 171215P00120000 P 12/15/17 120.0 0.65 1.10
FDS 171215P00125000 P 12/15/17 125.0 0.90 1.35
FDS 171215P00130000 P 12/15/17 130.0 1.25 1.60
FDS 171215P00135000 P 12/15/17 135.0 1.80 2.10
FDS 171215P00140000 P 12/15/17 140.0 2.45 2.85
FDS 171215P00145000 P 12/15/17 145.0 3.30 4.00
FDS 171215P00150000 P 12/15/17 150.0 4.50 5.00
FDS 171215P00155000 P 12/15/17 155.0 6.10 6.60
FDS 171215P00160000 P 12/15/17 160.0 8.10 8.60
FDS 171215P00165000 P 12/15/17 165.0 10.60 11.30
FDS 171215P00170000 P 12/15/17 170.0 13.40 14.10
FDS 171215P00175000 P 12/15/17 175.0 16.70 17.40
FDS 171215P00180000 P 12/15/17 180.0 20.40 21.30
FDS 171215P00185000 P 12/15/17 185.0 24.40 25.20
FDS 171215P00190000 P 12/15/17 190.0 28.70 29.40
FDS 171215P00195000 P 12/15/17 195.0 31.90 36.20
FDS 171215P00200000 P 12/15/17 200.0 36.90 40.80
FDS 171215P00210000 P 12/15/17 210.0 46.20 50.50

OPRA data is delayed 15 minutes.