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 Jul 20 2017 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 170721C00115000 C 07/21/17 115.0 49.10 51.20
FDS 170721C00120000 C 07/21/17 120.0 43.90 46.40
FDS 170721C00125000 C 07/21/17 125.0 39.10 41.20
FDS 170721C00130000 C 07/21/17 130.0 33.80 36.20
FDS 170721C00135000 C 07/21/17 135.0 29.00 31.30
FDS 170721C00140000 C 07/21/17 140.0 23.60 26.40
FDS 170721C00145000 C 07/21/17 145.0 19.60 21.30
FDS 170721C00150000 C 07/21/17 150.0 14.20 16.20
FDS 170721C00155000 C 07/21/17 155.0 8.70 11.30
FDS 170721C00160000 C 07/21/17 160.0 5.40 6.60
FDS 170721C00165000 C 07/21/17 165.0 0.90 1.20
FDS 170721C00170000 C 07/21/17 170.0 0.00 0.05
FDS 170721C00175000 C 07/21/17 175.0 0.00 0.05
FDS 170721C00180000 C 07/21/17 180.0 0.00 0.05
FDS 170721C00185000 C 07/21/17 185.0 0.00 0.05
FDS 170721C00190000 C 07/21/17 190.0 0.00 0.10
FDS 170721C00195000 C 07/21/17 195.0 0.00 0.05
FDS 170721C00200000 C 07/21/17 200.0 0.00 0.05
FDS 170721C00210000 C 07/21/17 210.0 0.00 0.10
FDS 170721P00115000 P 07/21/17 115.0 0.00 0.10
FDS 170721P00120000 P 07/21/17 120.0 0.00 0.15
FDS 170721P00125000 P 07/21/17 125.0 0.00 0.10
FDS 170721P00130000 P 07/21/17 130.0 0.00 0.10
FDS 170721P00135000 P 07/21/17 135.0 0.00 0.05
FDS 170721P00140000 P 07/21/17 140.0 0.00 0.05
FDS 170721P00145000 P 07/21/17 145.0 0.00 0.15
FDS 170721P00150000 P 07/21/17 150.0 0.00 0.10
FDS 170721P00155000 P 07/21/17 155.0 0.00 0.05
FDS 170721P00160000 P 07/21/17 160.0 0.00 0.10
FDS 170721P00165000 P 07/21/17 165.0 0.25 0.45
FDS 170721P00170000 P 07/21/17 170.0 3.50 4.80
FDS 170721P00175000 P 07/21/17 175.0 9.00 10.50
FDS 170721P00180000 P 07/21/17 180.0 14.10 15.80
FDS 170721P00185000 P 07/21/17 185.0 19.00 20.50
FDS 170721P00190000 P 07/21/17 190.0 23.60 26.20
FDS 170721P00195000 P 07/21/17 195.0 28.80 31.00
FDS 170721P00200000 P 07/21/17 200.0 33.80 36.10
FDS 170721P00210000 P 07/21/17 210.0 44.00 45.80
FDS 170818C00085000 C 08/18/17 85.0 80.40 81.10
FDS 170818C00090000 C 08/18/17 90.0 75.40 76.10
FDS 170818C00095000 C 08/18/17 95.0 70.50 71.10
FDS 170818C00100000 C 08/18/17 100.0 65.10 66.10
FDS 170818C00105000 C 08/18/17 105.0 60.30 61.10
FDS 170818C00110000 C 08/18/17 110.0 55.10 56.50
FDS 170818C00115000 C 08/18/17 115.0 50.50 51.50
FDS 170818C00120000 C 08/18/17 120.0 45.00 46.20
FDS 170818C00125000 C 08/18/17 125.0 40.50 41.30
FDS 170818C00130000 C 08/18/17 130.0 35.50 36.20
FDS 170818C00135000 C 08/18/17 135.0 30.50 31.20
FDS 170818C00140000 C 08/18/17 140.0 25.10 26.50
FDS 170818C00145000 C 08/18/17 145.0 20.60 21.30
FDS 170818C00150000 C 08/18/17 150.0 15.50 16.40
FDS 170818C00155000 C 08/18/17 155.0 11.00 11.60
FDS 170818C00160000 C 08/18/17 160.0 6.70 7.20
FDS 170818C00165000 C 08/18/17 165.0 3.30 3.50
FDS 170818C00170000 C 08/18/17 170.0 1.05 1.25
FDS 170818C00175000 C 08/18/17 175.0 0.25 0.35
FDS 170818C00180000 C 08/18/17 180.0 0.00 0.10
FDS 170818C00185000 C 08/18/17 185.0 0.00 0.10
FDS 170818C00190000 C 08/18/17 190.0 0.00 0.05
FDS 170818C00195000 C 08/18/17 195.0 0.00 0.10
FDS 170818C00200000 C 08/18/17 200.0 0.00 0.05
FDS 170818C00210000 C 08/18/17 210.0 0.00 0.05
FDS 170818C00220000 C 08/18/17 220.0 0.00 0.10
FDS 170818C00230000 C 08/18/17 230.0 0.00 0.10
FDS 170818C00240000 C 08/18/17 240.0 0.00 0.05
FDS 170818C00250000 C 08/18/17 250.0 0.00 0.05
FDS 170818P00085000 P 08/18/17 85.0 0.00 1.45
FDS 170818P00090000 P 08/18/17 90.0 0.00 1.55
FDS 170818P00095000 P 08/18/17 95.0 0.00 1.35
FDS 170818P00100000 P 08/18/17 100.0 0.00 1.70
FDS 170818P00105000 P 08/18/17 105.0 0.00 1.50
FDS 170818P00110000 P 08/18/17 110.0 0.00 1.40
FDS 170818P00115000 P 08/18/17 115.0 0.00 1.25
FDS 170818P00120000 P 08/18/17 120.0 0.00 1.40
FDS 170818P00125000 P 08/18/17 125.0 0.00 1.45
FDS 170818P00130000 P 08/18/17 130.0 0.00 1.50
FDS 170818P00135000 P 08/18/17 135.0 0.00 0.15
FDS 170818P00140000 P 08/18/17 140.0 0.05 0.15
FDS 170818P00145000 P 08/18/17 145.0 0.10 0.20
FDS 170818P00150000 P 08/18/17 150.0 0.15 0.30
FDS 170818P00155000 P 08/18/17 155.0 0.40 0.55
FDS 170818P00160000 P 08/18/17 160.0 0.95 1.10
FDS 170818P00165000 P 08/18/17 165.0 2.45 2.55
FDS 170818P00170000 P 08/18/17 170.0 5.10 5.60
FDS 170818P00175000 P 08/18/17 175.0 9.20 9.80
FDS 170818P00180000 P 08/18/17 180.0 14.00 14.70
FDS 170818P00185000 P 08/18/17 185.0 19.00 19.70
FDS 170818P00190000 P 08/18/17 190.0 24.10 24.70
FDS 170818P00195000 P 08/18/17 195.0 28.70 29.70
FDS 170818P00200000 P 08/18/17 200.0 34.00 34.70
FDS 170818P00210000 P 08/18/17 210.0 44.00 44.70
FDS 170818P00220000 P 08/18/17 220.0 54.00 54.70
FDS 170818P00230000 P 08/18/17 230.0 64.00 64.70
FDS 170818P00240000 P 08/18/17 240.0 74.00 74.70
FDS 170818P00250000 P 08/18/17 250.0 84.00 84.70
FDS 170915C00085000 C 09/15/17 85.0 79.60 82.00
FDS 170915C00090000 C 09/15/17 90.0 73.80 76.70
FDS 170915C00095000 C 09/15/17 95.0 68.80 71.80
FDS 170915C00100000 C 09/15/17 100.0 64.80 66.60
FDS 170915C00105000 C 09/15/17 105.0 59.70 61.20
FDS 170915C00110000 C 09/15/17 110.0 54.20 56.60
FDS 170915C00115000 C 09/15/17 115.0 49.40 51.50
FDS 170915C00120000 C 09/15/17 120.0 44.40 46.70
FDS 170915C00125000 C 09/15/17 125.0 39.80 41.80
FDS 170915C00130000 C 09/15/17 130.0 34.70 36.70
FDS 170915C00135000 C 09/15/17 135.0 29.50 32.20
FDS 170915C00140000 C 09/15/17 140.0 24.40 26.70
FDS 170915C00145000 C 09/15/17 145.0 19.80 21.90
FDS 170915C00150000 C 09/15/17 150.0 15.90 17.10
FDS 170915C00155000 C 09/15/17 155.0 11.60 12.10
FDS 170915C00160000 C 09/15/17 160.0 7.50 8.00
FDS 170915C00165000 C 09/15/17 165.0 4.30 4.60
FDS 170915C00170000 C 09/15/17 170.0 2.00 2.30
FDS 170915C00175000 C 09/15/17 175.0 0.80 1.00
FDS 170915C00180000 C 09/15/17 180.0 0.25 0.40
FDS 170915C00185000 C 09/15/17 185.0 0.05 0.15
FDS 170915C00190000 C 09/15/17 190.0 0.00 0.10
FDS 170915C00195000 C 09/15/17 195.0 0.00 0.10
FDS 170915C00200000 C 09/15/17 200.0 0.00 0.05
FDS 170915C00210000 C 09/15/17 210.0 0.00 0.10
FDS 170915C00220000 C 09/15/17 220.0 0.00 0.10
FDS 170915C00230000 C 09/15/17 230.0 0.00 0.10
FDS 170915C00240000 C 09/15/17 240.0 0.00 0.10
FDS 170915C00250000 C 09/15/17 250.0 0.00 0.10
FDS 170915P00085000 P 09/15/17 85.0 0.00 1.50
FDS 170915P00090000 P 09/15/17 90.0 0.00 1.65
FDS 170915P00095000 P 09/15/17 95.0 0.00 1.55
FDS 170915P00100000 P 09/15/17 100.0 0.00 1.65
FDS 170915P00105000 P 09/15/17 105.0 0.00 1.55
FDS 170915P00110000 P 09/15/17 110.0 0.00 1.60
FDS 170915P00115000 P 09/15/17 115.0 0.00 1.65
FDS 170915P00120000 P 09/15/17 120.0 0.00 1.80
FDS 170915P00125000 P 09/15/17 125.0 0.00 0.15
FDS 170915P00130000 P 09/15/17 130.0 0.05 0.20
FDS 170915P00135000 P 09/15/17 135.0 0.10 0.25
FDS 170915P00140000 P 09/15/17 140.0 0.20 0.35
FDS 170915P00145000 P 09/15/17 145.0 0.35 0.45
FDS 170915P00150000 P 09/15/17 150.0 0.55 0.75
FDS 170915P00155000 P 09/15/17 155.0 1.05 1.25
FDS 170915P00160000 P 09/15/17 160.0 2.00 2.20
FDS 170915P00165000 P 09/15/17 165.0 3.70 4.00
FDS 170915P00170000 P 09/15/17 170.0 6.40 6.80
FDS 170915P00175000 P 09/15/17 175.0 10.10 10.60
FDS 170915P00180000 P 09/15/17 180.0 14.40 15.80
FDS 170915P00185000 P 09/15/17 185.0 18.60 21.20
FDS 170915P00190000 P 09/15/17 190.0 23.60 26.30
FDS 170915P00195000 P 09/15/17 195.0 28.60 31.50
FDS 170915P00200000 P 09/15/17 200.0 33.00 35.70
FDS 170915P00210000 P 09/15/17 210.0 44.00 46.20
FDS 170915P00220000 P 09/15/17 220.0 53.90 55.60
FDS 170915P00230000 P 09/15/17 230.0 63.70 66.40
FDS 170915P00240000 P 09/15/17 240.0 73.00 75.40
FDS 170915P00250000 P 09/15/17 250.0 83.60 85.50
FDS 171215C00115000 C 12/15/17 115.0 50.60 52.00
FDS 171215C00120000 C 12/15/17 120.0 44.60 46.60
FDS 171215C00125000 C 12/15/17 125.0 40.40 42.10
FDS 171215C00130000 C 12/15/17 130.0 36.00 37.00
FDS 171215C00135000 C 12/15/17 135.0 31.20 32.00
FDS 171215C00140000 C 12/15/17 140.0 26.80 27.30
FDS 171215C00145000 C 12/15/17 145.0 22.40 22.90
FDS 171215C00150000 C 12/15/17 150.0 18.20 18.60
FDS 171215C00155000 C 12/15/17 155.0 14.30 14.80
FDS 171215C00160000 C 12/15/17 160.0 10.90 11.40
FDS 171215C00165000 C 12/15/17 165.0 8.00 8.40
FDS 171215C00170000 C 12/15/17 170.0 5.60 5.90
FDS 171215C00175000 C 12/15/17 175.0 3.70 4.00
FDS 171215C00180000 C 12/15/17 180.0 2.30 2.60
FDS 171215C00185000 C 12/15/17 185.0 1.35 1.70
FDS 171215C00190000 C 12/15/17 190.0 0.75 1.05
FDS 171215C00195000 C 12/15/17 195.0 0.40 0.65
FDS 171215C00200000 C 12/15/17 200.0 0.20 0.40
FDS 171215C00210000 C 12/15/17 210.0 0.00 0.20
FDS 171215P00115000 P 12/15/17 115.0 0.25 0.45
FDS 171215P00120000 P 12/15/17 120.0 0.30 0.55
FDS 171215P00125000 P 12/15/17 125.0 0.45 0.70
FDS 171215P00130000 P 12/15/17 130.0 0.55 0.85
FDS 171215P00135000 P 12/15/17 135.0 0.85 1.10
FDS 171215P00140000 P 12/15/17 140.0 1.20 1.45
FDS 171215P00145000 P 12/15/17 145.0 1.80 2.00
FDS 171215P00150000 P 12/15/17 150.0 2.50 2.85
FDS 171215P00155000 P 12/15/17 155.0 3.70 4.10
FDS 171215P00160000 P 12/15/17 160.0 5.30 5.70
FDS 171215P00165000 P 12/15/17 165.0 7.30 7.70
FDS 171215P00170000 P 12/15/17 170.0 9.80 10.40
FDS 171215P00175000 P 12/15/17 175.0 13.00 13.40
FDS 171215P00180000 P 12/15/17 180.0 16.60 17.10
FDS 171215P00185000 P 12/15/17 185.0 20.60 21.40
FDS 171215P00190000 P 12/15/17 190.0 25.00 25.60
FDS 171215P00195000 P 12/15/17 195.0 29.00 30.50
FDS 171215P00200000 P 12/15/17 200.0 34.10 35.60
FDS 171215P00210000 P 12/15/17 210.0 43.50 45.10

OPRA data is delayed 15 minutes.