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 Sep 30 2016 12:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 161021C00090000 C 10/21/16 90.0 69.90 72.90
FDS 161021C00095000 C 10/21/16 95.0 64.70 68.60
FDS 161021C00100000 C 10/21/16 100.0 60.10 63.70
FDS 161021C00105000 C 10/21/16 105.0 54.80 58.70
FDS 161021C00110000 C 10/21/16 110.0 50.10 53.70
FDS 161021C00115000 C 10/21/16 115.0 44.80 48.70
FDS 161021C00120000 C 10/21/16 120.0 39.80 43.30
FDS 161021C00125000 C 10/21/16 125.0 35.00 38.40
FDS 161021C00130000 C 10/21/16 130.0 29.90 33.60
FDS 161021C00135000 C 10/21/16 135.0 25.20 28.10
FDS 161021C00140000 C 10/21/16 140.0 20.20 23.60
FDS 161021C00145000 C 10/21/16 145.0 15.00 18.50
FDS 161021C00150000 C 10/21/16 150.0 11.70 13.40
FDS 161021C00155000 C 10/21/16 155.0 7.60 8.20
FDS 161021C00160000 C 10/21/16 160.0 3.90 4.20
FDS 161021C00165000 C 10/21/16 165.0 1.50 1.70
FDS 161021C00170000 C 10/21/16 170.0 0.35 0.60
FDS 161021C00175000 C 10/21/16 175.0 0.00 0.15
FDS 161021C00180000 C 10/21/16 180.0 0.00 0.45
FDS 161021C00185000 C 10/21/16 185.0 0.00 0.05
FDS 161021C00190000 C 10/21/16 190.0 0.00 1.00
FDS 161021C00195000 C 10/21/16 195.0 0.00 0.15
FDS 161021C00200000 C 10/21/16 200.0 0.00 0.15
FDS 161021C00210000 C 10/21/16 210.0 0.00 2.15
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 1.25
FDS 161021P00125000 P 10/21/16 125.0 0.00 0.15
FDS 161021P00130000 P 10/21/16 130.0 0.00 0.25
FDS 161021P00135000 P 10/21/16 135.0 0.00 0.25
FDS 161021P00140000 P 10/21/16 140.0 0.05 0.25
FDS 161021P00145000 P 10/21/16 145.0 0.20 0.35
FDS 161021P00150000 P 10/21/16 150.0 0.35 0.55
FDS 161021P00155000 P 10/21/16 155.0 0.80 1.10
FDS 161021P00160000 P 10/21/16 160.0 2.00 2.30
FDS 161021P00165000 P 10/21/16 165.0 4.40 5.00
FDS 161021P00170000 P 10/21/16 170.0 8.10 8.80
FDS 161021P00175000 P 10/21/16 175.0 12.80 14.80
FDS 161021P00180000 P 10/21/16 180.0 17.10 20.40
FDS 161021P00185000 P 10/21/16 185.0 22.20 25.20
FDS 161021P00190000 P 10/21/16 190.0 27.50 30.20
FDS 161021P00195000 P 10/21/16 195.0 31.50 35.10
FDS 161021P00200000 P 10/21/16 200.0 37.10 40.10
FDS 161021P00210000 P 10/21/16 210.0 46.40 50.30
FDS 161021P00220000 P 10/21/16 220.0 56.30 60.30
FDS 161021P00230000 P 10/21/16 230.0 66.30 70.30
FDS 161021P00240000 P 10/21/16 240.0 76.30 80.30
FDS 161021P00250000 P 10/21/16 250.0 86.30 90.30
FDS 161021P00260000 P 10/21/16 260.0 96.40 100.30
FDS 161118C00090000 C 11/18/16 90.0 69.80 73.40
FDS 161118C00095000 C 11/18/16 95.0 64.80 68.80
FDS 161118C00100000 C 11/18/16 100.0 59.80 63.70
FDS 161118C00105000 C 11/18/16 105.0 55.20 58.80
FDS 161118C00110000 C 11/18/16 110.0 49.90 53.80
FDS 161118C00115000 C 11/18/16 115.0 44.90 48.80
FDS 161118C00120000 C 11/18/16 120.0 40.00 43.90
FDS 161118C00125000 C 11/18/16 125.0 35.20 39.10
FDS 161118C00130000 C 11/18/16 130.0 30.30 34.20
FDS 161118C00135000 C 11/18/16 135.0 25.30 29.20
FDS 161118C00140000 C 11/18/16 140.0 20.70 23.30
FDS 161118C00145000 C 11/18/16 145.0 17.50 18.20
FDS 161118C00150000 C 11/18/16 150.0 13.00 13.70
FDS 161118C00155000 C 11/18/16 155.0 9.00 9.60
FDS 161118C00160000 C 11/18/16 160.0 5.70 5.90
FDS 161118C00165000 C 11/18/16 165.0 2.95 3.20
FDS 161118C00170000 C 11/18/16 170.0 1.35 1.60
FDS 161118C00175000 C 11/18/16 175.0 0.50 0.65
FDS 161118C00180000 C 11/18/16 180.0 0.10 0.35
FDS 161118C00185000 C 11/18/16 185.0 0.00 0.25
FDS 161118C00190000 C 11/18/16 190.0 0.00 2.15
FDS 161118C00195000 C 11/18/16 195.0 0.00 2.15
FDS 161118C00200000 C 11/18/16 200.0 0.00 2.15
FDS 161118C00210000 C 11/18/16 210.0 0.00 2.15
FDS 161118C00220000 C 11/18/16 220.0 0.00 2.15
FDS 161118C00230000 C 11/18/16 230.0 0.00 2.15
FDS 161118C00240000 C 11/18/16 240.0 0.00 2.15
FDS 161118C00250000 C 11/18/16 250.0 0.00 2.15
FDS 161118C00260000 C 11/18/16 260.0 0.00 2.15
FDS 161118P00090000 P 11/18/16 90.0 0.00 2.15
FDS 161118P00095000 P 11/18/16 95.0 0.00 2.15
FDS 161118P00100000 P 11/18/16 100.0 0.00 2.15
FDS 161118P00105000 P 11/18/16 105.0 0.00 1.95
FDS 161118P00110000 P 11/18/16 110.0 0.00 2.20
FDS 161118P00115000 P 11/18/16 115.0 0.05 0.25
FDS 161118P00120000 P 11/18/16 120.0 0.10 0.25
FDS 161118P00125000 P 11/18/16 125.0 0.15 0.30
FDS 161118P00130000 P 11/18/16 130.0 0.20 0.40
FDS 161118P00135000 P 11/18/16 135.0 0.30 0.50
FDS 161118P00140000 P 11/18/16 140.0 0.45 0.70
FDS 161118P00145000 P 11/18/16 145.0 0.70 0.95
FDS 161118P00150000 P 11/18/16 150.0 1.20 1.45
FDS 161118P00155000 P 11/18/16 155.0 2.05 2.40
FDS 161118P00160000 P 11/18/16 160.0 3.50 3.90
FDS 161118P00165000 P 11/18/16 165.0 5.90 6.30
FDS 161118P00170000 P 11/18/16 170.0 9.10 9.80
FDS 161118P00175000 P 11/18/16 175.0 13.20 13.90
FDS 161118P00180000 P 11/18/16 180.0 17.20 20.10
FDS 161118P00185000 P 11/18/16 185.0 22.20 25.10
FDS 161118P00190000 P 11/18/16 190.0 26.80 30.00
FDS 161118P00195000 P 11/18/16 195.0 32.30 35.20
FDS 161118P00200000 P 11/18/16 200.0 37.00 40.20
FDS 161118P00210000 P 11/18/16 210.0 46.60 50.30
FDS 161118P00220000 P 11/18/16 220.0 56.30 60.30
FDS 161118P00230000 P 11/18/16 230.0 66.30 70.30
FDS 161118P00240000 P 11/18/16 240.0 76.30 80.30
FDS 161118P00250000 P 11/18/16 250.0 86.30 90.30
FDS 161118P00260000 P 11/18/16 260.0 96.30 100.30
FDS 161216C00080000 C 12/16/16 80.0 80.50 83.80
FDS 161216C00085000 C 12/16/16 85.0 75.50 78.80
FDS 161216C00090000 C 12/16/16 90.0 70.50 73.70
FDS 161216C00095000 C 12/16/16 95.0 65.20 68.80
FDS 161216C00100000 C 12/16/16 100.0 60.20 63.80
FDS 161216C00105000 C 12/16/16 105.0 54.90 58.90
FDS 161216C00110000 C 12/16/16 110.0 50.00 53.90
FDS 161216C00115000 C 12/16/16 115.0 45.40 48.90
FDS 161216C00120000 C 12/16/16 120.0 40.10 43.90
FDS 161216C00125000 C 12/16/16 125.0 35.30 38.90
FDS 161216C00130000 C 12/16/16 130.0 30.40 34.00
FDS 161216C00135000 C 12/16/16 135.0 25.60 28.40
FDS 161216C00140000 C 12/16/16 140.0 22.70 23.50
FDS 161216C00145000 C 12/16/16 145.0 18.30 19.00
FDS 161216C00150000 C 12/16/16 150.0 14.20 14.80
FDS 161216C00155000 C 12/16/16 155.0 10.50 11.00
FDS 161216C00160000 C 12/16/16 160.0 7.30 7.60
FDS 161216C00165000 C 12/16/16 165.0 4.70 5.00
FDS 161216C00170000 C 12/16/16 170.0 2.85 3.10
FDS 161216C00175000 C 12/16/16 175.0 1.55 1.75
FDS 161216C00180000 C 12/16/16 180.0 0.80 1.10
FDS 161216C00185000 C 12/16/16 185.0 0.35 0.65
FDS 161216C00190000 C 12/16/16 190.0 0.10 0.40
FDS 161216C00195000 C 12/16/16 195.0 0.05 0.20
FDS 161216C00200000 C 12/16/16 200.0 0.00 0.25
FDS 161216C00210000 C 12/16/16 210.0 0.00 2.15
FDS 161216C00220000 C 12/16/16 220.0 0.00 2.15
FDS 161216C00230000 C 12/16/16 230.0 0.00 2.15
FDS 161216P00080000 P 12/16/16 80.0 0.00 2.15
FDS 161216P00085000 P 12/16/16 85.0 0.00 2.15
FDS 161216P00090000 P 12/16/16 90.0 0.00 2.20
FDS 161216P00095000 P 12/16/16 95.0 0.00 1.55
FDS 161216P00100000 P 12/16/16 100.0 0.05 0.30
FDS 161216P00105000 P 12/16/16 105.0 0.10 0.35
FDS 161216P00110000 P 12/16/16 110.0 0.15 0.40
FDS 161216P00115000 P 12/16/16 115.0 0.20 0.50
FDS 161216P00120000 P 12/16/16 120.0 0.35 0.55
FDS 161216P00125000 P 12/16/16 125.0 0.40 0.70
FDS 161216P00130000 P 12/16/16 130.0 0.60 0.90
FDS 161216P00135000 P 12/16/16 135.0 0.85 1.15
FDS 161216P00140000 P 12/16/16 140.0 1.20 1.50
FDS 161216P00145000 P 12/16/16 145.0 1.70 2.10
FDS 161216P00150000 P 12/16/16 150.0 2.60 2.85
FDS 161216P00155000 P 12/16/16 155.0 3.80 4.20
FDS 161216P00160000 P 12/16/16 160.0 5.60 6.00
FDS 161216P00165000 P 12/16/16 165.0 8.10 8.40
FDS 161216P00170000 P 12/16/16 170.0 11.10 11.80
FDS 161216P00175000 P 12/16/16 175.0 14.80 15.60
FDS 161216P00180000 P 12/16/16 180.0 18.90 19.70
FDS 161216P00185000 P 12/16/16 185.0 22.40 26.10
FDS 161216P00190000 P 12/16/16 190.0 27.50 30.80
FDS 161216P00195000 P 12/16/16 195.0 32.70 35.70
FDS 161216P00200000 P 12/16/16 200.0 37.00 40.60
FDS 161216P00210000 P 12/16/16 210.0 47.00 50.60
FDS 161216P00220000 P 12/16/16 220.0 56.80 60.20
FDS 161216P00230000 P 12/16/16 230.0 67.00 70.50
FDS 170317C00085000 C 03/17/17 85.0 74.90 78.50
FDS 170317C00090000 C 03/17/17 90.0 69.70 73.50
FDS 170317C00095000 C 03/17/17 95.0 65.00 68.70
FDS 170317C00100000 C 03/17/17 100.0 59.90 63.80
FDS 170317C00105000 C 03/17/17 105.0 55.30 58.80
FDS 170317C00110000 C 03/17/17 110.0 50.10 54.00
FDS 170317C00115000 C 03/17/17 115.0 45.30 49.00
FDS 170317C00120000 C 03/17/17 120.0 40.70 44.00
FDS 170317C00125000 C 03/17/17 125.0 35.70 39.50
FDS 170317C00130000 C 03/17/17 130.0 32.20 34.40
FDS 170317C00135000 C 03/17/17 135.0 28.30 29.20
FDS 170317C00140000 C 03/17/17 140.0 24.00 24.90
FDS 170317C00145000 C 03/17/17 145.0 20.00 20.80
FDS 170317C00150000 C 03/17/17 150.0 16.20 17.00
FDS 170317C00155000 C 03/17/17 155.0 12.80 13.40
FDS 170317C00160000 C 03/17/17 160.0 9.90 10.40
FDS 170317C00165000 C 03/17/17 165.0 7.30 7.80
FDS 170317C00170000 C 03/17/17 170.0 5.30 5.80
FDS 170317C00175000 C 03/17/17 175.0 3.60 4.20
FDS 170317C00180000 C 03/17/17 180.0 2.40 2.75
FDS 170317C00185000 C 03/17/17 185.0 1.50 1.90
FDS 170317C00190000 C 03/17/17 190.0 0.90 1.30
FDS 170317C00195000 C 03/17/17 195.0 0.50 0.90
FDS 170317C00200000 C 03/17/17 200.0 0.25 0.65
FDS 170317C00210000 C 03/17/17 210.0 0.05 0.30
FDS 170317C00220000 C 03/17/17 220.0 0.00 0.25
FDS 170317C00230000 C 03/17/17 230.0 0.00 2.15
FDS 170317C00240000 C 03/17/17 240.0 0.00 2.15
FDS 170317C00250000 C 03/17/17 250.0 0.00 2.15
FDS 170317P00085000 P 03/17/17 85.0 0.10 0.35
FDS 170317P00090000 P 03/17/17 90.0 0.10 0.45
FDS 170317P00095000 P 03/17/17 95.0 0.20 0.55
FDS 170317P00100000 P 03/17/17 100.0 0.25 0.65
FDS 170317P00105000 P 03/17/17 105.0 0.35 0.75
FDS 170317P00110000 P 03/17/17 110.0 0.45 0.85
FDS 170317P00115000 P 03/17/17 115.0 0.60 1.00
FDS 170317P00120000 P 03/17/17 120.0 0.80 1.20
FDS 170317P00125000 P 03/17/17 125.0 1.10 1.45
FDS 170317P00130000 P 03/17/17 130.0 1.40 1.85
FDS 170317P00135000 P 03/17/17 135.0 2.00 2.35
FDS 170317P00140000 P 03/17/17 140.0 2.70 3.10
FDS 170317P00145000 P 03/17/17 145.0 3.60 4.00
FDS 170317P00150000 P 03/17/17 150.0 4.70 5.20
FDS 170317P00155000 P 03/17/17 155.0 6.30 6.80
FDS 170317P00160000 P 03/17/17 160.0 8.30 8.90
FDS 170317P00165000 P 03/17/17 165.0 10.70 11.30
FDS 170317P00170000 P 03/17/17 170.0 13.60 14.30
FDS 170317P00175000 P 03/17/17 175.0 16.90 17.70
FDS 170317P00180000 P 03/17/17 180.0 20.70 21.50
FDS 170317P00185000 P 03/17/17 185.0 24.70 25.60
FDS 170317P00190000 P 03/17/17 190.0 29.10 30.00
FDS 170317P00195000 P 03/17/17 195.0 32.60 36.30
FDS 170317P00200000 P 03/17/17 200.0 37.40 41.00
FDS 170317P00210000 P 03/17/17 210.0 47.00 50.70
FDS 170317P00220000 P 03/17/17 220.0 57.00 60.50
FDS 170317P00230000 P 03/17/17 230.0 67.00 70.70
FDS 170317P00240000 P 03/17/17 240.0 77.00 80.50
FDS 170317P00250000 P 03/17/17 250.0 87.00 90.60

OPRA data is delayed 15 minutes.