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 (2014-08-29)Premium Content

Factset Research Systems Inc (FDS)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 140920C00070000 C 09/20/14 70.0 55.20 59.40
FDS 140920C00075000 C 09/20/14 75.0 50.20 54.40
FDS 140920C00080000 C 09/20/14 80.0 45.20 49.40
FDS 140920C00085000 C 09/20/14 85.0 40.20 44.50
FDS 140920C00090000 C 09/20/14 90.0 35.20 39.40
FDS 140920C00095000 C 09/20/14 95.0 30.30 34.40
FDS 140920C00100000 C 09/20/14 100.0 25.70 29.40
FDS 140920C00105000 C 09/20/14 105.0 20.40 24.50
FDS 140920C00110000 C 09/20/14 110.0 15.70 19.50
FDS 140920C00115000 C 09/20/14 115.0 11.40 14.80
FDS 140920C00120000 C 09/20/14 120.0 6.90 9.40
FDS 140920C00125000 C 09/20/14 125.0 4.30 4.80
FDS 140920C00130000 C 09/20/14 130.0 1.70 2.20
FDS 140920C00135000 C 09/20/14 135.0 0.55 1.20
FDS 140920C00140000 C 09/20/14 140.0 0.05 0.45
FDS 140920C00145000 C 09/20/14 145.0 0.00 0.25
FDS 140920C00150000 C 09/20/14 150.0 0.00 0.25
FDS 140920C00155000 C 09/20/14 155.0 0.00 0.30
FDS 140920P00070000 P 09/20/14 70.0 0.00 0.25
FDS 140920P00075000 P 09/20/14 75.0 0.00 1.35
FDS 140920P00080000 P 09/20/14 80.0 0.00 1.35
FDS 140920P00085000 P 09/20/14 85.0 0.00 1.35
FDS 140920P00090000 P 09/20/14 90.0 0.00 0.95
FDS 140920P00095000 P 09/20/14 95.0 0.00 0.25
FDS 140920P00100000 P 09/20/14 100.0 0.00 1.00
FDS 140920P00105000 P 09/20/14 105.0 0.00 0.25
FDS 140920P00110000 P 09/20/14 110.0 0.15 0.70
FDS 140920P00115000 P 09/20/14 115.0 0.30 0.60
FDS 140920P00120000 P 09/20/14 120.0 1.00 1.35
FDS 140920P00125000 P 09/20/14 125.0 2.30 2.65
FDS 140920P00130000 P 09/20/14 130.0 4.70 5.30
FDS 140920P00135000 P 09/20/14 135.0 6.60 10.30
FDS 140920P00140000 P 09/20/14 140.0 11.10 14.90
FDS 140920P00145000 P 09/20/14 145.0 15.80 19.70
FDS 140920P00150000 P 09/20/14 150.0 20.70 24.80
FDS 140920P00155000 P 09/20/14 155.0 25.70 29.70
FDS 141018C00080000 C 10/18/14 80.0 45.30 49.50
FDS 141018C00085000 C 10/18/14 85.0 40.30 44.40
FDS 141018C00090000 C 10/18/14 90.0 35.30 39.40
FDS 141018C00095000 C 10/18/14 95.0 30.40 34.50
FDS 141018C00100000 C 10/18/14 100.0 25.50 29.20
FDS 141018C00105000 C 10/18/14 105.0 20.70 24.50
FDS 141018C00110000 C 10/18/14 110.0 15.80 19.60
FDS 141018C00115000 C 10/18/14 115.0 11.80 14.90
FDS 141018C00120000 C 10/18/14 120.0 8.50 9.60
FDS 141018C00125000 C 10/18/14 125.0 5.10 5.70
FDS 141018C00130000 C 10/18/14 130.0 2.60 2.95
FDS 141018C00135000 C 10/18/14 135.0 1.00 1.45
FDS 141018C00140000 C 10/18/14 140.0 0.30 0.80
FDS 141018C00145000 C 10/18/14 145.0 0.00 0.40
FDS 141018C00150000 C 10/18/14 150.0 0.00 0.25
FDS 141018C00155000 C 10/18/14 155.0 0.00 0.25
FDS 141018C00160000 C 10/18/14 160.0 0.00 0.25
FDS 141018C00165000 C 10/18/14 165.0 0.00 0.25
FDS 141018C00170000 C 10/18/14 170.0 0.00 0.25
FDS 141018P00080000 P 10/18/14 80.0 0.00 0.25
FDS 141018P00085000 P 10/18/14 85.0 0.00 0.25
FDS 141018P00090000 P 10/18/14 90.0 0.00 0.25
FDS 141018P00095000 P 10/18/14 95.0 0.00 0.30
FDS 141018P00100000 P 10/18/14 100.0 0.00 0.85
FDS 141018P00105000 P 10/18/14 105.0 0.05 0.75
FDS 141018P00110000 P 10/18/14 110.0 0.00 0.45
FDS 141018P00115000 P 10/18/14 115.0 0.60 1.05
FDS 141018P00120000 P 10/18/14 120.0 1.50 1.90
FDS 141018P00125000 P 10/18/14 125.0 3.00 3.50
FDS 141018P00130000 P 10/18/14 130.0 5.30 5.90
FDS 141018P00135000 P 10/18/14 135.0 7.90 9.50
FDS 141018P00140000 P 10/18/14 140.0 11.40 14.40
FDS 141018P00145000 P 10/18/14 145.0 16.00 19.90
FDS 141018P00150000 P 10/18/14 150.0 20.80 24.70
FDS 141018P00155000 P 10/18/14 155.0 25.70 29.70
FDS 141018P00160000 P 10/18/14 160.0 30.70 34.80
FDS 141018P00165000 P 10/18/14 165.0 35.70 39.80
FDS 141018P00170000 P 10/18/14 170.0 40.70 44.80
FDS 141220C00070000 C 12/20/14 70.0 55.50 59.50
FDS 141220C00075000 C 12/20/14 75.0 50.30 54.10
FDS 141220C00080000 C 12/20/14 80.0 45.40 49.30
FDS 141220C00085000 C 12/20/14 85.0 40.60 44.40
FDS 141220C00090000 C 12/20/14 90.0 35.80 39.40
FDS 141220C00095000 C 12/20/14 95.0 31.20 34.50
FDS 141220C00100000 C 12/20/14 100.0 25.80 29.60
FDS 141220C00105000 C 12/20/14 105.0 21.50 25.10
FDS 141220C00110000 C 12/20/14 110.0 16.60 20.30
FDS 141220C00115000 C 12/20/14 115.0 12.80 16.30
FDS 141220C00120000 C 12/20/14 120.0 10.00 12.40
FDS 141220C00125000 C 12/20/14 125.0 7.00 8.50
FDS 141220C00130000 C 12/20/14 130.0 4.10 5.70
FDS 141220C00135000 C 12/20/14 135.0 2.30 4.50
FDS 141220C00140000 C 12/20/14 140.0 1.45 2.20
FDS 141220C00145000 C 12/20/14 145.0 0.00 2.65
FDS 141220C00150000 C 12/20/14 150.0 0.00 2.20
FDS 141220C00155000 C 12/20/14 155.0 0.00 1.95
FDS 141220P00070000 P 12/20/14 70.0 0.00 1.70
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.30
FDS 141220P00080000 P 12/20/14 80.0 0.00 1.10
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.80
FDS 141220P00090000 P 12/20/14 90.0 0.00 1.85
FDS 141220P00095000 P 12/20/14 95.0 0.00 2.00
FDS 141220P00100000 P 12/20/14 100.0 0.30 0.85
FDS 141220P00105000 P 12/20/14 105.0 0.00 2.55
FDS 141220P00110000 P 12/20/14 110.0 0.65 2.15
FDS 141220P00115000 P 12/20/14 115.0 1.70 3.80
FDS 141220P00120000 P 12/20/14 120.0 3.10 3.80
FDS 141220P00125000 P 12/20/14 125.0 5.00 5.60
FDS 141220P00130000 P 12/20/14 130.0 7.20 8.20
FDS 141220P00135000 P 12/20/14 135.0 10.40 12.50
FDS 141220P00140000 P 12/20/14 140.0 12.90 16.70
FDS 141220P00145000 P 12/20/14 145.0 17.30 20.90
FDS 141220P00150000 P 12/20/14 150.0 21.70 25.60
FDS 141220P00155000 P 12/20/14 155.0 26.50 30.30
FDS 150320C00075000 C 03/20/15 75.0 51.00 54.40
FDS 150320C00080000 C 03/20/15 80.0 45.80 49.40
FDS 150320C00085000 C 03/20/15 85.0 40.90 44.60
FDS 150320C00090000 C 03/20/15 90.0 36.00 39.80
FDS 150320C00095000 C 03/20/15 95.0 31.50 34.80
FDS 150320C00100000 C 03/20/15 100.0 26.80 30.20
FDS 150320C00105000 C 03/20/15 105.0 22.10 25.60
FDS 150320C00110000 C 03/20/15 110.0 18.20 21.40
FDS 150320C00115000 C 03/20/15 115.0 14.50 17.40
FDS 150320C00120000 C 03/20/15 120.0 11.10 14.00
FDS 150320C00125000 C 03/20/15 125.0 8.50 10.60
FDS 150320C00130000 C 03/20/15 130.0 6.10 8.10
FDS 150320C00135000 C 03/20/15 135.0 4.30 6.60
FDS 150320C00140000 C 03/20/15 140.0 2.20 4.40
FDS 150320C00145000 C 03/20/15 145.0 1.35 3.20
FDS 150320C00150000 C 03/20/15 150.0 0.20 3.30
FDS 150320C00155000 C 03/20/15 155.0 0.00 2.55
FDS 150320C00160000 C 03/20/15 160.0 0.00 2.35
FDS 150320C00165000 C 03/20/15 165.0 0.00 2.25
FDS 150320P00075000 P 03/20/15 75.0 0.00 2.85
FDS 150320P00080000 P 03/20/15 80.0 0.00 1.80
FDS 150320P00085000 P 03/20/15 85.0 0.00 2.00
FDS 150320P00090000 P 03/20/15 90.0 0.00 2.20
FDS 150320P00095000 P 03/20/15 95.0 0.00 2.45
FDS 150320P00100000 P 03/20/15 100.0 0.00 2.95
FDS 150320P00105000 P 03/20/15 105.0 0.15 3.60
FDS 150320P00110000 P 03/20/15 110.0 1.90 4.40
FDS 150320P00115000 P 03/20/15 115.0 2.85 5.60
FDS 150320P00120000 P 03/20/15 120.0 4.20 6.80
FDS 150320P00125000 P 03/20/15 125.0 6.00 8.80
FDS 150320P00130000 P 03/20/15 130.0 9.10 11.00
FDS 150320P00135000 P 03/20/15 135.0 12.20 15.00
FDS 150320P00140000 P 03/20/15 140.0 14.80 18.20
FDS 150320P00145000 P 03/20/15 145.0 18.90 22.10
FDS 150320P00150000 P 03/20/15 150.0 23.00 26.50
FDS 150320P00155000 P 03/20/15 155.0 27.40 31.00
FDS 150320P00160000 P 03/20/15 160.0 31.90 35.60
FDS 150320P00165000 P 03/20/15 165.0 36.70 40.30

OPRA data is delayed 15 minutes.