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 (2014-11-28)Premium Content

Factset Research Systems Inc (FDS)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 141220C00070000 C 12/20/14 70.0 65.00 69.20
FDS 141220C00075000 C 12/20/14 75.0 60.40 64.20
FDS 141220C00080000 C 12/20/14 80.0 55.70 59.20
FDS 141220C00085000 C 12/20/14 85.0 50.00 54.20
FDS 141220C00090000 C 12/20/14 90.0 45.20 48.60
FDS 141220C00095000 C 12/20/14 95.0 40.10 43.60
FDS 141220C00100000 C 12/20/14 100.0 35.20 38.60
FDS 141220C00105000 C 12/20/14 105.0 30.20 33.80
FDS 141220C00110000 C 12/20/14 110.0 25.30 28.90
FDS 141220C00115000 C 12/20/14 115.0 20.10 23.70
FDS 141220C00120000 C 12/20/14 120.0 15.40 18.70
FDS 141220C00125000 C 12/20/14 125.0 11.30 13.50
FDS 141220C00130000 C 12/20/14 130.0 7.30 8.90
FDS 141220C00135000 C 12/20/14 135.0 4.50 5.10
FDS 141220C00140000 C 12/20/14 140.0 2.05 2.40
FDS 141220C00145000 C 12/20/14 145.0 0.70 1.00
FDS 141220C00150000 C 12/20/14 150.0 0.05 0.50
FDS 141220C00155000 C 12/20/14 155.0 0.00 0.50
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.30
FDS 141220P00075000 P 12/20/14 75.0 0.00 1.75
FDS 141220P00080000 P 12/20/14 80.0 0.00 1.75
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.30
FDS 141220P00090000 P 12/20/14 90.0 0.00 0.25
FDS 141220P00095000 P 12/20/14 95.0 0.00 0.25
FDS 141220P00100000 P 12/20/14 100.0 0.00 1.75
FDS 141220P00105000 P 12/20/14 105.0 0.00 0.25
FDS 141220P00110000 P 12/20/14 110.0 0.00 0.25
FDS 141220P00115000 P 12/20/14 115.0 0.05 0.45
FDS 141220P00120000 P 12/20/14 120.0 0.05 0.40
FDS 141220P00125000 P 12/20/14 125.0 0.35 0.70
FDS 141220P00130000 P 12/20/14 130.0 1.00 1.30
FDS 141220P00135000 P 12/20/14 135.0 2.25 2.80
FDS 141220P00140000 P 12/20/14 140.0 4.70 5.70
FDS 141220P00145000 P 12/20/14 145.0 7.30 10.80
FDS 141220P00150000 P 12/20/14 150.0 11.80 15.20
FDS 141220P00155000 P 12/20/14 155.0 16.50 19.90
FDS 150117C00090000 C 01/17/15 90.0 45.10 49.20
FDS 150117C00095000 C 01/17/15 95.0 40.10 43.60
FDS 150117C00100000 C 01/17/15 100.0 35.10 38.70
FDS 150117C00105000 C 01/17/15 105.0 30.10 33.70
FDS 150117C00110000 C 01/17/15 110.0 25.60 28.70
FDS 150117C00115000 C 01/17/15 115.0 20.40 23.80
FDS 150117C00120000 C 01/17/15 120.0 16.00 19.10
FDS 150117C00125000 C 01/17/15 125.0 11.20 14.60
FDS 150117C00130000 C 01/17/15 130.0 8.20 9.80
FDS 150117C00135000 C 01/17/15 135.0 5.40 5.90
FDS 150117C00140000 C 01/17/15 140.0 3.00 3.30
FDS 150117C00145000 C 01/17/15 145.0 1.35 1.65
FDS 150117C00150000 C 01/17/15 150.0 0.45 1.00
FDS 150117C00155000 C 01/17/15 155.0 0.05 0.60
FDS 150117C00160000 C 01/17/15 160.0 0.00 0.35
FDS 150117C00165000 C 01/17/15 165.0 0.00 0.30
FDS 150117C00170000 C 01/17/15 170.0 0.00 0.30
FDS 150117C00175000 C 01/17/15 175.0 0.00 0.30
FDS 150117C00180000 C 01/17/15 180.0 0.00 0.25
FDS 150117P00090000 P 01/17/15 90.0 0.00 0.25
FDS 150117P00095000 P 01/17/15 95.0 0.00 0.30
FDS 150117P00100000 P 01/17/15 100.0 0.00 0.45
FDS 150117P00105000 P 01/17/15 105.0 0.00 0.45
FDS 150117P00110000 P 01/17/15 110.0 0.10 0.55
FDS 150117P00115000 P 01/17/15 115.0 0.10 0.60
FDS 150117P00120000 P 01/17/15 120.0 0.20 0.85
FDS 150117P00125000 P 01/17/15 125.0 0.80 1.35
FDS 150117P00130000 P 01/17/15 130.0 1.70 1.90
FDS 150117P00135000 P 01/17/15 135.0 3.20 3.60
FDS 150117P00140000 P 01/17/15 140.0 5.60 6.10
FDS 150117P00145000 P 01/17/15 145.0 8.00 11.20
FDS 150117P00150000 P 01/17/15 150.0 12.20 15.50
FDS 150117P00155000 P 01/17/15 155.0 16.80 20.20
FDS 150117P00160000 P 01/17/15 160.0 21.60 24.90
FDS 150117P00165000 P 01/17/15 165.0 26.20 29.90
FDS 150117P00170000 P 01/17/15 170.0 31.40 34.90
FDS 150117P00175000 P 01/17/15 175.0 36.20 39.90
FDS 150117P00180000 P 01/17/15 180.0 41.10 44.90
FDS 150320C00075000 C 03/20/15 75.0 60.40 64.30
FDS 150320C00080000 C 03/20/15 80.0 55.30 59.20
FDS 150320C00085000 C 03/20/15 85.0 50.40 54.10
FDS 150320C00090000 C 03/20/15 90.0 45.50 49.00
FDS 150320C00095000 C 03/20/15 95.0 40.50 44.10
FDS 150320C00100000 C 03/20/15 100.0 35.80 39.10
FDS 150320C00105000 C 03/20/15 105.0 31.00 34.40
FDS 150320C00110000 C 03/20/15 110.0 26.20 29.60
FDS 150320C00115000 C 03/20/15 115.0 21.40 24.50
FDS 150320C00120000 C 03/20/15 120.0 17.10 20.10
FDS 150320C00125000 C 03/20/15 125.0 13.10 16.10
FDS 150320C00130000 C 03/20/15 130.0 10.20 11.90
FDS 150320C00135000 C 03/20/15 135.0 7.40 8.60
FDS 150320C00140000 C 03/20/15 140.0 4.80 5.90
FDS 150320C00145000 C 03/20/15 145.0 2.90 4.00
FDS 150320C00150000 C 03/20/15 150.0 1.80 2.45
FDS 150320C00155000 C 03/20/15 155.0 0.75 1.75
FDS 150320C00160000 C 03/20/15 160.0 0.25 1.10
FDS 150320C00165000 C 03/20/15 165.0 0.25 0.65
FDS 150320P00075000 P 03/20/15 75.0 0.00 1.10
FDS 150320P00080000 P 03/20/15 80.0 0.00 0.50
FDS 150320P00085000 P 03/20/15 85.0 0.00 0.50
FDS 150320P00090000 P 03/20/15 90.0 0.10 0.60
FDS 150320P00095000 P 03/20/15 95.0 0.10 0.70
FDS 150320P00100000 P 03/20/15 100.0 0.25 0.75
FDS 150320P00105000 P 03/20/15 105.0 0.15 0.95
FDS 150320P00110000 P 03/20/15 110.0 0.50 1.20
FDS 150320P00115000 P 03/20/15 115.0 0.80 1.60
FDS 150320P00120000 P 03/20/15 120.0 1.25 2.75
FDS 150320P00125000 P 03/20/15 125.0 2.20 3.30
FDS 150320P00130000 P 03/20/15 130.0 3.50 4.50
FDS 150320P00135000 P 03/20/15 135.0 5.40 6.50
FDS 150320P00140000 P 03/20/15 140.0 7.90 9.10
FDS 150320P00145000 P 03/20/15 145.0 10.90 12.40
FDS 150320P00150000 P 03/20/15 150.0 13.80 17.10
FDS 150320P00155000 P 03/20/15 155.0 18.00 21.20
FDS 150320P00160000 P 03/20/15 160.0 22.50 25.50
FDS 150320P00165000 P 03/20/15 165.0 27.20 30.10
FDS 150619C00075000 C 06/19/15 75.0 60.50 63.90
FDS 150619C00080000 C 06/19/15 80.0 55.30 58.80
FDS 150619C00085000 C 06/19/15 85.0 50.70 54.30
FDS 150619C00090000 C 06/19/15 90.0 45.80 49.10
FDS 150619C00095000 C 06/19/15 95.0 41.00 44.60
FDS 150619C00100000 C 06/19/15 100.0 36.60 39.50
FDS 150619C00105000 C 06/19/15 105.0 31.90 34.90
FDS 150619C00110000 C 06/19/15 110.0 27.30 30.40
FDS 150619C00115000 C 06/19/15 115.0 23.00 26.20
FDS 150619C00120000 C 06/19/15 120.0 18.90 22.10
FDS 150619C00125000 C 06/19/15 125.0 15.40 18.50
FDS 150619C00130000 C 06/19/15 130.0 11.70 14.70
FDS 150619C00135000 C 06/19/15 135.0 8.60 11.70
FDS 150619C00140000 C 06/19/15 140.0 6.40 9.00
FDS 150619C00145000 C 06/19/15 145.0 4.40 7.00
FDS 150619C00150000 C 06/19/15 150.0 2.40 6.00
FDS 150619C00155000 C 06/19/15 155.0 1.70 4.10
FDS 150619C00160000 C 06/19/15 160.0 0.90 3.10
FDS 150619C00165000 C 06/19/15 165.0 0.35 2.35
FDS 150619P00075000 P 06/19/15 75.0 0.00 1.60
FDS 150619P00080000 P 06/19/15 80.0 0.00 1.70
FDS 150619P00085000 P 06/19/15 85.0 0.00 1.80
FDS 150619P00090000 P 06/19/15 90.0 0.00 2.45
FDS 150619P00095000 P 06/19/15 95.0 0.00 2.15
FDS 150619P00100000 P 06/19/15 100.0 0.25 2.40
FDS 150619P00105000 P 06/19/15 105.0 0.50 2.80
FDS 150619P00110000 P 06/19/15 110.0 1.00 3.10
FDS 150619P00115000 P 06/19/15 115.0 1.70 3.90
FDS 150619P00120000 P 06/19/15 120.0 2.60 4.90
FDS 150619P00125000 P 06/19/15 125.0 3.70 7.20
FDS 150619P00130000 P 06/19/15 130.0 5.00 8.70
FDS 150619P00135000 P 06/19/15 135.0 7.00 10.20
FDS 150619P00140000 P 06/19/15 140.0 10.10 12.50
FDS 150619P00145000 P 06/19/15 145.0 12.50 15.70
FDS 150619P00150000 P 06/19/15 150.0 15.80 18.50
FDS 150619P00155000 P 06/19/15 155.0 19.50 22.30
FDS 150619P00160000 P 06/19/15 160.0 23.60 26.50
FDS 150619P00165000 P 06/19/15 165.0 28.80 30.90

OPRA data is delayed 15 minutes.