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 (2015-05-29)Premium Content

Factset Research Systems Inc (FDS)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 150619C00075000 C 06/19/15 75.0 88.80 92.40
FDS 150619C00080000 C 06/19/15 80.0 83.80 87.40
FDS 150619C00085000 C 06/19/15 85.0 78.80 82.40
FDS 150619C00090000 C 06/19/15 90.0 73.80 77.40
FDS 150619C00095000 C 06/19/15 95.0 68.80 72.40
FDS 150619C00100000 C 06/19/15 100.0 64.20 67.30
FDS 150619C00105000 C 06/19/15 105.0 59.30 62.30
FDS 150619C00110000 C 06/19/15 110.0 54.10 57.30
FDS 150619C00115000 C 06/19/15 115.0 48.70 52.30
FDS 150619C00120000 C 06/19/15 120.0 44.00 47.30
FDS 150619C00125000 C 06/19/15 125.0 39.00 42.30
FDS 150619C00130000 C 06/19/15 130.0 33.90 37.40
FDS 150619C00135000 C 06/19/15 135.0 29.10 32.60
FDS 150619C00140000 C 06/19/15 140.0 24.20 27.80
FDS 150619C00145000 C 06/19/15 145.0 19.70 23.00
FDS 150619C00150000 C 06/19/15 150.0 15.20 16.90
FDS 150619C00155000 C 06/19/15 155.0 11.20 12.50
FDS 150619C00160000 C 06/19/15 160.0 7.30 8.10
FDS 150619C00165000 C 06/19/15 165.0 4.20 4.80
FDS 150619C00170000 C 06/19/15 170.0 2.15 2.55
FDS 150619C00175000 C 06/19/15 175.0 0.90 1.30
FDS 150619C00180000 C 06/19/15 180.0 0.30 0.55
FDS 150619C00185000 C 06/19/15 185.0 0.05 0.25
FDS 150619C00190000 C 06/19/15 190.0 0.00 0.25
FDS 150619P00075000 P 06/19/15 75.0 0.00 1.55
FDS 150619P00080000 P 06/19/15 80.0 0.00 2.35
FDS 150619P00085000 P 06/19/15 85.0 0.00 1.55
FDS 150619P00090000 P 06/19/15 90.0 0.00 2.35
FDS 150619P00095000 P 06/19/15 95.0 0.00 2.00
FDS 150619P00100000 P 06/19/15 100.0 0.00 0.75
FDS 150619P00105000 P 06/19/15 105.0 0.00 0.80
FDS 150619P00110000 P 06/19/15 110.0 0.00 2.35
FDS 150619P00115000 P 06/19/15 115.0 0.00 0.80
FDS 150619P00120000 P 06/19/15 120.0 0.00 0.25
FDS 150619P00125000 P 06/19/15 125.0 0.00 0.25
FDS 150619P00130000 P 06/19/15 130.0 0.05 0.30
FDS 150619P00135000 P 06/19/15 135.0 0.15 0.35
FDS 150619P00140000 P 06/19/15 140.0 0.20 0.45
FDS 150619P00145000 P 06/19/15 145.0 0.40 0.65
FDS 150619P00150000 P 06/19/15 150.0 0.65 0.95
FDS 150619P00155000 P 06/19/15 155.0 1.20 1.55
FDS 150619P00160000 P 06/19/15 160.0 2.20 2.60
FDS 150619P00165000 P 06/19/15 165.0 3.80 4.40
FDS 150619P00170000 P 06/19/15 170.0 6.40 7.30
FDS 150619P00175000 P 06/19/15 175.0 10.00 11.30
FDS 150619P00180000 P 06/19/15 180.0 14.10 15.90
FDS 150619P00185000 P 06/19/15 185.0 18.80 21.40
FDS 150619P00190000 P 06/19/15 190.0 23.50 26.20
FDS 150717C00085000 C 07/17/15 85.0 78.80 82.40
FDS 150717C00090000 C 07/17/15 90.0 73.80 77.40
FDS 150717C00095000 C 07/17/15 95.0 69.20 72.50
FDS 150717C00100000 C 07/17/15 100.0 63.90 67.30
FDS 150717C00105000 C 07/17/15 105.0 58.90 62.30
FDS 150717C00110000 C 07/17/15 110.0 54.30 57.40
FDS 150717C00115000 C 07/17/15 115.0 49.00 52.50
FDS 150717C00120000 C 07/17/15 120.0 44.00 47.50
FDS 150717C00125000 C 07/17/15 125.0 39.10 42.50
FDS 150717C00130000 C 07/17/15 130.0 34.20 37.60
FDS 150717C00135000 C 07/17/15 135.0 29.20 32.80
FDS 150717C00140000 C 07/17/15 140.0 24.90 28.00
FDS 150717C00145000 C 07/17/15 145.0 20.20 23.10
FDS 150717C00150000 C 07/17/15 150.0 16.00 17.40
FDS 150717C00155000 C 07/17/15 155.0 11.80 13.00
FDS 150717C00160000 C 07/17/15 160.0 8.00 9.10
FDS 150717C00165000 C 07/17/15 165.0 5.00 5.90
FDS 150717C00170000 C 07/17/15 170.0 2.80 3.40
FDS 150717C00175000 C 07/17/15 175.0 1.35 1.80
FDS 150717C00180000 C 07/17/15 180.0 0.55 0.90
FDS 150717C00185000 C 07/17/15 185.0 0.15 0.45
FDS 150717C00190000 C 07/17/15 190.0 0.00 0.25
FDS 150717C00195000 C 07/17/15 195.0 0.00 0.25
FDS 150717C00200000 C 07/17/15 200.0 0.00 0.75
FDS 150717C00210000 C 07/17/15 210.0 0.00 0.75
FDS 150717C00220000 C 07/17/15 220.0 0.00 0.75
FDS 150717C00230000 C 07/17/15 230.0 0.00 0.75
FDS 150717C00240000 C 07/17/15 240.0 0.00 0.75
FDS 150717P00085000 P 07/17/15 85.0 0.00 0.75
FDS 150717P00090000 P 07/17/15 90.0 0.00 0.75
FDS 150717P00095000 P 07/17/15 95.0 0.00 0.75
FDS 150717P00100000 P 07/17/15 100.0 0.00 0.80
FDS 150717P00105000 P 07/17/15 105.0 0.00 0.80
FDS 150717P00110000 P 07/17/15 110.0 0.00 0.80
FDS 150717P00115000 P 07/17/15 115.0 0.00 0.25
FDS 150717P00120000 P 07/17/15 120.0 0.00 0.25
FDS 150717P00125000 P 07/17/15 125.0 0.05 0.30
FDS 150717P00130000 P 07/17/15 130.0 0.15 0.40
FDS 150717P00135000 P 07/17/15 135.0 0.20 0.50
FDS 150717P00140000 P 07/17/15 140.0 0.35 0.65
FDS 150717P00145000 P 07/17/15 145.0 0.55 0.90
FDS 150717P00150000 P 07/17/15 150.0 0.95 1.35
FDS 150717P00155000 P 07/17/15 155.0 1.65 2.10
FDS 150717P00160000 P 07/17/15 160.0 2.75 3.40
FDS 150717P00165000 P 07/17/15 165.0 4.50 5.30
FDS 150717P00170000 P 07/17/15 170.0 7.20 8.00
FDS 150717P00175000 P 07/17/15 175.0 10.50 11.70
FDS 150717P00180000 P 07/17/15 180.0 14.50 15.90
FDS 150717P00185000 P 07/17/15 185.0 17.90 21.50
FDS 150717P00190000 P 07/17/15 190.0 22.80 26.30
FDS 150717P00195000 P 07/17/15 195.0 27.70 31.20
FDS 150717P00200000 P 07/17/15 200.0 32.90 36.20
FDS 150717P00210000 P 07/17/15 210.0 42.90 46.20
FDS 150717P00220000 P 07/17/15 220.0 52.90 56.20
FDS 150717P00230000 P 07/17/15 230.0 62.90 66.20
FDS 150717P00240000 P 07/17/15 240.0 72.90 76.30
FDS 150918C00095000 C 09/18/15 95.0 68.30 72.40
FDS 150918C00100000 C 09/18/15 100.0 63.10 67.40
FDS 150918C00105000 C 09/18/15 105.0 58.20 62.50
FDS 150918C00110000 C 09/18/15 110.0 53.30 57.50
FDS 150918C00115000 C 09/18/15 115.0 48.50 52.60
FDS 150918C00120000 C 09/18/15 120.0 43.50 47.70
FDS 150918C00125000 C 09/18/15 125.0 38.70 42.80
FDS 150918C00130000 C 09/18/15 130.0 33.80 38.00
FDS 150918C00135000 C 09/18/15 135.0 29.60 33.30
FDS 150918C00140000 C 09/18/15 140.0 26.00 27.50
FDS 150918C00145000 C 09/18/15 145.0 21.20 22.90
FDS 150918C00150000 C 09/18/15 150.0 17.10 18.70
FDS 150918C00155000 C 09/18/15 155.0 13.30 14.70
FDS 150918C00160000 C 09/18/15 160.0 9.90 11.20
FDS 150918C00165000 C 09/18/15 165.0 7.30 8.20
FDS 150918C00170000 C 09/18/15 170.0 4.90 5.70
FDS 150918C00175000 C 09/18/15 175.0 3.00 3.80
FDS 150918C00180000 C 09/18/15 180.0 1.90 2.45
FDS 150918C00185000 C 09/18/15 185.0 1.00 1.60
FDS 150918C00190000 C 09/18/15 190.0 0.50 1.00
FDS 150918C00195000 C 09/18/15 195.0 0.20 0.65
FDS 150918P00095000 P 09/18/15 95.0 0.00 1.10
FDS 150918P00100000 P 09/18/15 100.0 0.00 0.70
FDS 150918P00105000 P 09/18/15 105.0 0.05 0.35
FDS 150918P00110000 P 09/18/15 110.0 0.10 0.45
FDS 150918P00115000 P 09/18/15 115.0 0.00 0.55
FDS 150918P00120000 P 09/18/15 120.0 0.25 0.65
FDS 150918P00125000 P 09/18/15 125.0 0.35 0.75
FDS 150918P00130000 P 09/18/15 130.0 0.50 0.95
FDS 150918P00135000 P 09/18/15 135.0 0.75 1.20
FDS 150918P00140000 P 09/18/15 140.0 1.10 1.55
FDS 150918P00145000 P 09/18/15 145.0 1.60 2.10
FDS 150918P00150000 P 09/18/15 150.0 2.40 2.90
FDS 150918P00155000 P 09/18/15 155.0 3.50 4.20
FDS 150918P00160000 P 09/18/15 160.0 5.10 5.70
FDS 150918P00165000 P 09/18/15 165.0 6.90 7.90
FDS 150918P00170000 P 09/18/15 170.0 9.50 10.50
FDS 150918P00175000 P 09/18/15 175.0 12.50 13.80
FDS 150918P00180000 P 09/18/15 180.0 16.10 17.60
FDS 150918P00185000 P 09/18/15 185.0 20.20 21.80
FDS 150918P00190000 P 09/18/15 190.0 24.00 27.60
FDS 150918P00195000 P 09/18/15 195.0 28.40 31.50
FDS 151218C00080000 C 12/18/15 80.0 84.20 87.40
FDS 151218C00085000 C 12/18/15 85.0 79.30 82.60
FDS 151218C00090000 C 12/18/15 90.0 74.40 77.80
FDS 151218C00095000 C 12/18/15 95.0 69.10 72.60
FDS 151218C00100000 C 12/18/15 100.0 64.50 67.80
FDS 151218C00105000 C 12/18/15 105.0 59.50 62.90
FDS 151218C00110000 C 12/18/15 110.0 54.60 57.80
FDS 151218C00115000 C 12/18/15 115.0 49.80 53.10
FDS 151218C00120000 C 12/18/15 120.0 45.10 48.20
FDS 151218C00125000 C 12/18/15 125.0 40.40 43.40
FDS 151218C00130000 C 12/18/15 130.0 35.70 38.80
FDS 151218C00135000 C 12/18/15 135.0 31.50 33.00
FDS 151218C00140000 C 12/18/15 140.0 27.20 28.60
FDS 151218C00145000 C 12/18/15 145.0 23.10 24.50
FDS 151218C00150000 C 12/18/15 150.0 19.20 20.50
FDS 151218C00155000 C 12/18/15 155.0 15.70 16.90
FDS 151218C00160000 C 12/18/15 160.0 12.50 13.60
FDS 151218C00165000 C 12/18/15 165.0 9.80 10.80
FDS 151218C00170000 C 12/18/15 170.0 7.40 8.30
FDS 151218C00175000 C 12/18/15 175.0 5.50 6.30
FDS 151218C00180000 C 12/18/15 180.0 4.00 4.70
FDS 151218C00185000 C 12/18/15 185.0 2.80 3.40
FDS 151218C00190000 C 12/18/15 190.0 1.85 2.50
FDS 151218C00195000 C 12/18/15 195.0 1.20 1.80
FDS 151218C00200000 C 12/18/15 200.0 0.70 1.30
FDS 151218C00210000 C 12/18/15 210.0 0.15 0.70
FDS 151218C00220000 C 12/18/15 220.0 0.00 0.40
FDS 151218C00230000 C 12/18/15 230.0 0.00 0.25
FDS 151218P00080000 P 12/18/15 80.0 0.00 1.55
FDS 151218P00085000 P 12/18/15 85.0 0.00 0.80
FDS 151218P00090000 P 12/18/15 90.0 0.10 0.45
FDS 151218P00095000 P 12/18/15 95.0 0.15 0.55
FDS 151218P00100000 P 12/18/15 100.0 0.20 0.65
FDS 151218P00105000 P 12/18/15 105.0 0.30 0.75
FDS 151218P00110000 P 12/18/15 110.0 0.40 0.90
FDS 151218P00115000 P 12/18/15 115.0 0.50 1.05
FDS 151218P00120000 P 12/18/15 120.0 0.70 1.25
FDS 151218P00125000 P 12/18/15 125.0 0.95 1.50
FDS 151218P00130000 P 12/18/15 130.0 1.30 1.90
FDS 151218P00135000 P 12/18/15 135.0 1.75 2.35
FDS 151218P00140000 P 12/18/15 140.0 2.40 3.00
FDS 151218P00145000 P 12/18/15 145.0 3.20 3.90
FDS 151218P00150000 P 12/18/15 150.0 4.30 5.00
FDS 151218P00155000 P 12/18/15 155.0 5.80 6.50
FDS 151218P00160000 P 12/18/15 160.0 7.50 8.30
FDS 151218P00165000 P 12/18/15 165.0 9.70 10.60
FDS 151218P00170000 P 12/18/15 170.0 12.20 13.20
FDS 151218P00175000 P 12/18/15 175.0 15.20 16.30
FDS 151218P00180000 P 12/18/15 180.0 18.50 19.80
FDS 151218P00185000 P 12/18/15 185.0 22.30 23.60
FDS 151218P00190000 P 12/18/15 190.0 26.30 27.90
FDS 151218P00195000 P 12/18/15 195.0 30.60 32.10
FDS 151218P00200000 P 12/18/15 200.0 34.00 37.00
FDS 151218P00210000 P 12/18/15 210.0 43.50 46.70
FDS 151218P00220000 P 12/18/15 220.0 53.20 56.60
FDS 151218P00230000 P 12/18/15 230.0 62.90 66.20

OPRA data is delayed 15 minutes.