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 (2015-08-28)Premium Content

Factset Research Systems Inc (FDS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 150918C00095000 C 09/18/15 95.0 63.40 67.10
FDS 150918C00100000 C 09/18/15 100.0 58.40 62.30
FDS 150918C00105000 C 09/18/15 105.0 53.20 57.30
FDS 150918C00110000 C 09/18/15 110.0 48.30 52.30
FDS 150918C00115000 C 09/18/15 115.0 43.50 47.30
FDS 150918C00120000 C 09/18/15 120.0 38.70 42.40
FDS 150918C00125000 C 09/18/15 125.0 33.40 37.50
FDS 150918C00130000 C 09/18/15 130.0 29.40 32.20
FDS 150918C00135000 C 09/18/15 135.0 24.40 27.40
FDS 150918C00140000 C 09/18/15 140.0 19.60 22.40
FDS 150918C00145000 C 09/18/15 145.0 15.20 17.90
FDS 150918C00150000 C 09/18/15 150.0 10.70 13.40
FDS 150918C00155000 C 09/18/15 155.0 7.20 9.60
FDS 150918C00160000 C 09/18/15 160.0 4.20 5.00
FDS 150918C00165000 C 09/18/15 165.0 2.10 2.80
FDS 150918C00170000 C 09/18/15 170.0 0.80 3.90
FDS 150918C00175000 C 09/18/15 175.0 0.05 2.60
FDS 150918C00180000 C 09/18/15 180.0 0.00 1.65
FDS 150918C00185000 C 09/18/15 185.0 0.05 0.80
FDS 150918C00190000 C 09/18/15 190.0 0.00 1.10
FDS 150918C00195000 C 09/18/15 195.0 0.05 1.10
FDS 150918P00095000 P 09/18/15 95.0 0.00 2.25
FDS 150918P00100000 P 09/18/15 100.0 0.00 0.80
FDS 150918P00105000 P 09/18/15 105.0 0.00 0.80
FDS 150918P00110000 P 09/18/15 110.0 0.00 1.10
FDS 150918P00115000 P 09/18/15 115.0 0.00 0.85
FDS 150918P00120000 P 09/18/15 120.0 0.00 0.50
FDS 150918P00125000 P 09/18/15 125.0 0.00 0.90
FDS 150918P00130000 P 09/18/15 130.0 0.00 0.55
FDS 150918P00135000 P 09/18/15 135.0 0.00 1.55
FDS 150918P00140000 P 09/18/15 140.0 0.00 1.65
FDS 150918P00145000 P 09/18/15 145.0 0.05 2.60
FDS 150918P00150000 P 09/18/15 150.0 0.85 3.80
FDS 150918P00155000 P 09/18/15 155.0 1.70 3.50
FDS 150918P00160000 P 09/18/15 160.0 3.60 4.80
FDS 150918P00165000 P 09/18/15 165.0 6.10 8.90
FDS 150918P00170000 P 09/18/15 170.0 9.60 12.40
FDS 150918P00175000 P 09/18/15 175.0 14.20 16.60
FDS 150918P00180000 P 09/18/15 180.0 18.50 22.30
FDS 150918P00185000 P 09/18/15 185.0 23.10 26.80
FDS 150918P00190000 P 09/18/15 190.0 28.30 32.00
FDS 150918P00195000 P 09/18/15 195.0 33.30 36.50
FDS 151016C00085000 C 10/16/15 85.0 73.40 77.40
FDS 151016C00090000 C 10/16/15 90.0 68.40 72.50
FDS 151016C00095000 C 10/16/15 95.0 63.30 67.50
FDS 151016C00100000 C 10/16/15 100.0 58.70 62.20
FDS 151016C00105000 C 10/16/15 105.0 53.70 57.60
FDS 151016C00110000 C 10/16/15 110.0 49.10 52.20
FDS 151016C00115000 C 10/16/15 115.0 43.80 47.40
FDS 151016C00120000 C 10/16/15 120.0 39.10 42.30
FDS 151016C00125000 C 10/16/15 125.0 33.90 37.90
FDS 151016C00130000 C 10/16/15 130.0 29.50 32.70
FDS 151016C00135000 C 10/16/15 135.0 25.00 28.00
FDS 151016C00140000 C 10/16/15 140.0 20.70 23.30
FDS 151016C00145000 C 10/16/15 145.0 16.30 19.00
FDS 151016C00150000 C 10/16/15 150.0 12.20 15.30
FDS 151016C00155000 C 10/16/15 155.0 9.00 10.50
FDS 151016C00160000 C 10/16/15 160.0 6.70 7.60
FDS 151016C00165000 C 10/16/15 165.0 4.50 5.30
FDS 151016C00170000 C 10/16/15 170.0 1.85 3.60
FDS 151016C00175000 C 10/16/15 175.0 0.90 2.80
FDS 151016C00180000 C 10/16/15 180.0 0.20 3.10
FDS 151016C00185000 C 10/16/15 185.0 0.10 2.55
FDS 151016C00190000 C 10/16/15 190.0 0.00 1.55
FDS 151016C00195000 C 10/16/15 195.0 0.00 0.90
FDS 151016C00200000 C 10/16/15 200.0 0.00 0.50
FDS 151016C00210000 C 10/16/15 210.0 0.00 1.70
FDS 151016C00220000 C 10/16/15 220.0 0.00 1.10
FDS 151016C00230000 C 10/16/15 230.0 0.00 1.05
FDS 151016C00240000 C 10/16/15 240.0 0.00 0.55
FDS 151016C00250000 C 10/16/15 250.0 0.00 2.60
FDS 151016P00085000 P 10/16/15 85.0 0.00 1.15
FDS 151016P00090000 P 10/16/15 90.0 0.00 1.55
FDS 151016P00095000 P 10/16/15 95.0 0.00 1.15
FDS 151016P00100000 P 10/16/15 100.0 0.00 1.55
FDS 151016P00105000 P 10/16/15 105.0 0.00 1.20
FDS 151016P00110000 P 10/16/15 110.0 0.00 1.20
FDS 151016P00115000 P 10/16/15 115.0 0.00 1.20
FDS 151016P00120000 P 10/16/15 120.0 0.00 1.30
FDS 151016P00125000 P 10/16/15 125.0 0.00 1.70
FDS 151016P00130000 P 10/16/15 130.0 0.00 2.30
FDS 151016P00135000 P 10/16/15 135.0 0.00 3.20
FDS 151016P00140000 P 10/16/15 140.0 0.10 3.70
FDS 151016P00145000 P 10/16/15 145.0 1.45 3.30
FDS 151016P00150000 P 10/16/15 150.0 2.30 3.80
FDS 151016P00155000 P 10/16/15 155.0 4.20 5.30
FDS 151016P00160000 P 10/16/15 160.0 6.40 7.50
FDS 151016P00165000 P 10/16/15 165.0 8.00 10.10
FDS 151016P00170000 P 10/16/15 170.0 11.40 13.70
FDS 151016P00175000 P 10/16/15 175.0 14.80 18.00
FDS 151016P00180000 P 10/16/15 180.0 19.40 22.20
FDS 151016P00185000 P 10/16/15 185.0 23.80 26.90
FDS 151016P00190000 P 10/16/15 190.0 28.50 32.30
FDS 151016P00195000 P 10/16/15 195.0 33.10 36.60
FDS 151016P00200000 P 10/16/15 200.0 38.10 42.00
FDS 151016P00210000 P 10/16/15 210.0 48.20 51.30
FDS 151016P00220000 P 10/16/15 220.0 58.10 61.90
FDS 151016P00230000 P 10/16/15 230.0 68.00 71.70
FDS 151016P00240000 P 10/16/15 240.0 78.10 82.20
FDS 151016P00250000 P 10/16/15 250.0 88.10 92.20
FDS 151218C00080000 C 12/18/15 80.0 78.60 82.60
FDS 151218C00085000 C 12/18/15 85.0 73.70 77.60
FDS 151218C00090000 C 12/18/15 90.0 68.70 72.50
FDS 151218C00095000 C 12/18/15 95.0 63.70 67.60
FDS 151218C00100000 C 12/18/15 100.0 58.70 62.40
FDS 151218C00105000 C 12/18/15 105.0 53.80 57.90
FDS 151218C00110000 C 12/18/15 110.0 49.00 53.00
FDS 151218C00115000 C 12/18/15 115.0 44.20 48.10
FDS 151218C00120000 C 12/18/15 120.0 39.90 43.10
FDS 151218C00125000 C 12/18/15 125.0 35.10 38.50
FDS 151218C00130000 C 12/18/15 130.0 30.70 34.20
FDS 151218C00135000 C 12/18/15 135.0 26.10 29.90
FDS 151218C00140000 C 12/18/15 140.0 22.40 25.20
FDS 151218C00145000 C 12/18/15 145.0 18.20 21.30
FDS 151218C00150000 C 12/18/15 150.0 14.50 17.50
FDS 151218C00155000 C 12/18/15 155.0 11.20 13.80
FDS 151218C00160000 C 12/18/15 160.0 9.30 10.90
FDS 151218C00165000 C 12/18/15 165.0 6.70 8.60
FDS 151218C00170000 C 12/18/15 170.0 4.90 6.60
FDS 151218C00175000 C 12/18/15 175.0 3.10 5.10
FDS 151218C00180000 C 12/18/15 180.0 1.50 4.30
FDS 151218C00185000 C 12/18/15 185.0 0.50 4.30
FDS 151218C00190000 C 12/18/15 190.0 0.20 3.80
FDS 151218C00195000 C 12/18/15 195.0 0.35 3.20
FDS 151218C00200000 C 12/18/15 200.0 0.00 2.25
FDS 151218C00210000 C 12/18/15 210.0 0.00 1.55
FDS 151218C00220000 C 12/18/15 220.0 0.00 1.45
FDS 151218C00230000 C 12/18/15 230.0 0.00 1.45
FDS 151218P00080000 P 12/18/15 80.0 0.00 1.55
FDS 151218P00085000 P 12/18/15 85.0 0.00 1.60
FDS 151218P00090000 P 12/18/15 90.0 0.00 1.60
FDS 151218P00095000 P 12/18/15 95.0 0.00 1.65
FDS 151218P00100000 P 12/18/15 100.0 0.00 1.70
FDS 151218P00105000 P 12/18/15 105.0 0.00 1.75
FDS 151218P00110000 P 12/18/15 110.0 0.00 2.05
FDS 151218P00115000 P 12/18/15 115.0 0.10 2.50
FDS 151218P00120000 P 12/18/15 120.0 0.00 3.10
FDS 151218P00125000 P 12/18/15 125.0 0.20 3.80
FDS 151218P00130000 P 12/18/15 130.0 0.30 4.10
FDS 151218P00135000 P 12/18/15 135.0 1.40 4.10
FDS 151218P00140000 P 12/18/15 140.0 2.00 4.90
FDS 151218P00145000 P 12/18/15 145.0 2.80 5.40
FDS 151218P00150000 P 12/18/15 150.0 4.40 6.80
FDS 151218P00155000 P 12/18/15 155.0 7.10 8.60
FDS 151218P00160000 P 12/18/15 160.0 9.00 10.60
FDS 151218P00165000 P 12/18/15 165.0 11.40 13.20
FDS 151218P00170000 P 12/18/15 170.0 13.90 16.60
FDS 151218P00175000 P 12/18/15 175.0 17.30 20.20
FDS 151218P00180000 P 12/18/15 180.0 21.30 24.00
FDS 151218P00185000 P 12/18/15 185.0 25.30 28.30
FDS 151218P00190000 P 12/18/15 190.0 29.70 32.80
FDS 151218P00195000 P 12/18/15 195.0 34.50 38.00
FDS 151218P00200000 P 12/18/15 200.0 39.00 42.10
FDS 151218P00210000 P 12/18/15 210.0 48.70 52.50
FDS 151218P00220000 P 12/18/15 220.0 58.40 62.50
FDS 151218P00230000 P 12/18/15 230.0 68.50 72.40
FDS 160318C00085000 C 03/18/16 85.0 74.00 77.30
FDS 160318C00090000 C 03/18/16 90.0 69.30 73.10
FDS 160318C00095000 C 03/18/16 95.0 64.10 67.60
FDS 160318C00100000 C 03/18/16 100.0 59.20 62.80
FDS 160318C00105000 C 03/18/16 105.0 54.30 57.80
FDS 160318C00110000 C 03/18/16 110.0 49.70 53.30
FDS 160318C00115000 C 03/18/16 115.0 45.40 48.50
FDS 160318C00120000 C 03/18/16 120.0 40.80 44.00
FDS 160318C00125000 C 03/18/16 125.0 36.50 39.30
FDS 160318C00130000 C 03/18/16 130.0 32.30 34.90
FDS 160318C00135000 C 03/18/16 135.0 28.10 31.20
FDS 160318C00140000 C 03/18/16 140.0 23.60 27.40
FDS 160318C00145000 C 03/18/16 145.0 20.60 23.30
FDS 160318C00150000 C 03/18/16 150.0 17.20 19.80
FDS 160318C00155000 C 03/18/16 155.0 14.10 16.80
FDS 160318C00160000 C 03/18/16 160.0 11.60 14.20
FDS 160318C00165000 C 03/18/16 165.0 9.40 11.90
FDS 160318C00170000 C 03/18/16 170.0 7.50 9.80
FDS 160318C00175000 C 03/18/16 175.0 5.70 8.10
FDS 160318C00180000 C 03/18/16 180.0 3.90 6.60
FDS 160318C00185000 C 03/18/16 185.0 2.50 5.50
FDS 160318C00190000 C 03/18/16 190.0 1.60 5.20
FDS 160318C00195000 C 03/18/16 195.0 0.90 4.80
FDS 160318C00200000 C 03/18/16 200.0 0.25 4.60
FDS 160318C00210000 C 03/18/16 210.0 0.10 2.55
FDS 160318C00220000 C 03/18/16 220.0 0.00 2.45
FDS 160318C00230000 C 03/18/16 230.0 0.00 2.45
FDS 160318C00240000 C 03/18/16 240.0 0.00 2.45
FDS 160318P00085000 P 03/18/16 85.0 0.00 2.20
FDS 160318P00090000 P 03/18/16 90.0 0.00 2.80
FDS 160318P00095000 P 03/18/16 95.0 0.00 2.40
FDS 160318P00100000 P 03/18/16 100.0 0.00 2.50
FDS 160318P00105000 P 03/18/16 105.0 0.05 2.60
FDS 160318P00110000 P 03/18/16 110.0 0.00 3.50
FDS 160318P00115000 P 03/18/16 115.0 0.55 4.40
FDS 160318P00120000 P 03/18/16 120.0 0.30 3.90
FDS 160318P00125000 P 03/18/16 125.0 1.45 4.10
FDS 160318P00130000 P 03/18/16 130.0 1.70 4.80
FDS 160318P00135000 P 03/18/16 135.0 2.30 5.60
FDS 160318P00140000 P 03/18/16 140.0 3.80 6.80
FDS 160318P00145000 P 03/18/16 145.0 5.00 8.30
FDS 160318P00150000 P 03/18/16 150.0 7.70 9.90
FDS 160318P00155000 P 03/18/16 155.0 9.70 10.70
FDS 160318P00160000 P 03/18/16 160.0 12.00 14.10
FDS 160318P00165000 P 03/18/16 165.0 14.70 16.30
FDS 160318P00170000 P 03/18/16 170.0 16.80 19.50
FDS 160318P00175000 P 03/18/16 175.0 20.20 23.30
FDS 160318P00180000 P 03/18/16 180.0 23.80 26.50
FDS 160318P00185000 P 03/18/16 185.0 27.40 29.90
FDS 160318P00190000 P 03/18/16 190.0 31.50 34.30
FDS 160318P00195000 P 03/18/16 195.0 35.80 38.60
FDS 160318P00200000 P 03/18/16 200.0 40.30 43.10
FDS 160318P00210000 P 03/18/16 210.0 49.40 52.20
FDS 160318P00220000 P 03/18/16 220.0 59.00 62.20
FDS 160318P00230000 P 03/18/16 230.0 68.80 72.20
FDS 160318P00240000 P 03/18/16 240.0 78.50 82.30

OPRA data is delayed 15 minutes.