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 (2016-05-27)Premium Content

Factset Research Systems Inc (FDS)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 160819C00080000 C 08/19/16 80.0 89.60 92.90
FDS 160819C00085000 C 08/19/16 85.0 84.60 87.90
FDS 160819C00090000 C 08/19/16 90.0 79.60 82.90
FDS 160819C00095000 C 08/19/16 95.0 74.80 77.90
FDS 160819C00100000 C 08/19/16 100.0 69.80 73.10
FDS 160819C00105000 C 08/19/16 105.0 65.40 68.30
FDS 160819C00110000 C 08/19/16 110.0 60.40 63.00
FDS 160819C00115000 C 08/19/16 115.0 55.60 58.50
FDS 160819C00120000 C 08/19/16 120.0 50.60 53.40
FDS 160819C00125000 C 08/19/16 125.0 45.50 48.20
FDS 160819C00130000 C 08/19/16 130.0 40.60 43.40
FDS 160819C00135000 C 08/19/16 135.0 35.50 38.20
FDS 160819C00140000 C 08/19/16 140.0 30.20 33.00
FDS 160819C00145000 C 08/19/16 145.0 25.30 28.00
FDS 160819C00150000 C 08/19/16 150.0 20.40 23.20
FDS 160819C00155000 C 08/19/16 155.0 15.50 18.20
FDS 160819C00160000 C 08/19/16 160.0 10.50 13.10
FDS 160819C00165000 C 08/19/16 165.0 7.40 8.30
FDS 160819C00170000 C 08/19/16 170.0 3.80 4.50
FDS 160819C00175000 C 08/19/16 175.0 1.35 1.70
FDS 160819C00180000 C 08/19/16 180.0 0.35 0.55
FDS 160819C00185000 C 08/19/16 185.0 0.05 0.25
FDS 160819C00190000 C 08/19/16 190.0 0.00 0.25
FDS 160819C00195000 C 08/19/16 195.0 0.00 2.45
FDS 160819C00200000 C 08/19/16 200.0 0.00 2.45
FDS 160819C00210000 C 08/19/16 210.0 0.00 1.65
FDS 160819C00220000 C 08/19/16 220.0 0.00 1.75
FDS 160819C00230000 C 08/19/16 230.0 0.00 1.40
FDS 160819P00080000 P 08/19/16 80.0 0.00 1.40
FDS 160819P00085000 P 08/19/16 85.0 0.00 1.70
FDS 160819P00090000 P 08/19/16 90.0 0.00 1.75
FDS 160819P00095000 P 08/19/16 95.0 0.00 1.60
FDS 160819P00100000 P 08/19/16 100.0 0.00 1.40
FDS 160819P00105000 P 08/19/16 105.0 0.00 1.65
FDS 160819P00110000 P 08/19/16 110.0 0.00 2.15
FDS 160819P00115000 P 08/19/16 115.0 0.00 2.15
FDS 160819P00120000 P 08/19/16 120.0 0.00 2.15
FDS 160819P00125000 P 08/19/16 125.0 0.00 2.15
FDS 160819P00130000 P 08/19/16 130.0 0.00 2.15
FDS 160819P00135000 P 08/19/16 135.0 0.00 2.20
FDS 160819P00140000 P 08/19/16 140.0 0.00 0.25
FDS 160819P00145000 P 08/19/16 145.0 0.05 0.25
FDS 160819P00150000 P 08/19/16 150.0 0.05 0.25
FDS 160819P00155000 P 08/19/16 155.0 0.15 0.30
FDS 160819P00160000 P 08/19/16 160.0 0.30 0.50
FDS 160819P00165000 P 08/19/16 165.0 0.70 1.00
FDS 160819P00170000 P 08/19/16 170.0 1.80 2.20
FDS 160819P00175000 P 08/19/16 175.0 4.20 4.70
FDS 160819P00180000 P 08/19/16 180.0 7.80 8.70
FDS 160819P00185000 P 08/19/16 185.0 11.80 15.40
FDS 160819P00190000 P 08/19/16 190.0 17.00 20.40
FDS 160819P00195000 P 08/19/16 195.0 21.70 25.20
FDS 160819P00200000 P 08/19/16 200.0 26.80 30.20
FDS 160819P00210000 P 08/19/16 210.0 37.00 40.00
FDS 160819P00220000 P 08/19/16 220.0 47.10 50.40
FDS 160819P00230000 P 08/19/16 230.0 57.00 60.40
FDS 160916C00075000 C 09/16/16 75.0 95.10 98.70
FDS 160916C00080000 C 09/16/16 80.0 89.70 93.50
FDS 160916C00085000 C 09/16/16 85.0 85.50 88.50
FDS 160916C00090000 C 09/16/16 90.0 79.70 83.40
FDS 160916C00095000 C 09/16/16 95.0 75.40 78.40
FDS 160916C00100000 C 09/16/16 100.0 70.10 73.60
FDS 160916C00105000 C 09/16/16 105.0 65.50 68.60
FDS 160916C00110000 C 09/16/16 110.0 60.10 63.50
FDS 160916C00115000 C 09/16/16 115.0 55.40 58.30
FDS 160916C00120000 C 09/16/16 120.0 49.80 53.50
FDS 160916C00125000 C 09/16/16 125.0 44.70 49.00
FDS 160916C00130000 C 09/16/16 130.0 39.80 43.60
FDS 160916C00135000 C 09/16/16 135.0 34.90 38.30
FDS 160916C00140000 C 09/16/16 140.0 30.00 33.40
FDS 160916C00145000 C 09/16/16 145.0 25.40 28.50
FDS 160916C00150000 C 09/16/16 150.0 20.70 23.30
FDS 160916C00155000 C 09/16/16 155.0 17.30 18.30
FDS 160916C00160000 C 09/16/16 160.0 12.90 13.70
FDS 160916C00165000 C 09/16/16 165.0 8.90 9.60
FDS 160916C00170000 C 09/16/16 170.0 5.70 6.20
FDS 160916C00175000 C 09/16/16 175.0 3.10 3.50
FDS 160916C00180000 C 09/16/16 180.0 1.50 1.80
FDS 160916C00185000 C 09/16/16 185.0 0.60 0.90
FDS 160916C00190000 C 09/16/16 190.0 0.15 0.45
FDS 160916C00195000 C 09/16/16 195.0 0.00 0.25
FDS 160916C00200000 C 09/16/16 200.0 0.00 0.25
FDS 160916C00210000 C 09/16/16 210.0 0.00 2.15
FDS 160916C00220000 C 09/16/16 220.0 0.00 2.20
FDS 160916P00075000 P 09/16/16 75.0 0.00 2.15
FDS 160916P00080000 P 09/16/16 80.0 0.00 2.15
FDS 160916P00085000 P 09/16/16 85.0 0.00 2.15
FDS 160916P00090000 P 09/16/16 90.0 0.00 2.15
FDS 160916P00095000 P 09/16/16 95.0 0.00 2.15
FDS 160916P00100000 P 09/16/16 100.0 0.00 2.15
FDS 160916P00105000 P 09/16/16 105.0 0.00 2.15
FDS 160916P00110000 P 09/16/16 110.0 0.00 0.70
FDS 160916P00115000 P 09/16/16 115.0 0.00 1.40
FDS 160916P00120000 P 09/16/16 120.0 0.00 0.25
FDS 160916P00125000 P 09/16/16 125.0 0.05 0.25
FDS 160916P00130000 P 09/16/16 130.0 0.10 0.30
FDS 160916P00135000 P 09/16/16 135.0 0.15 0.40
FDS 160916P00140000 P 09/16/16 140.0 0.20 0.45
FDS 160916P00145000 P 09/16/16 145.0 0.35 0.60
FDS 160916P00150000 P 09/16/16 150.0 0.55 0.80
FDS 160916P00155000 P 09/16/16 155.0 0.85 1.10
FDS 160916P00160000 P 09/16/16 160.0 1.40 1.70
FDS 160916P00165000 P 09/16/16 165.0 2.45 2.75
FDS 160916P00170000 P 09/16/16 170.0 4.00 4.40
FDS 160916P00175000 P 09/16/16 175.0 6.40 7.00
FDS 160916P00180000 P 09/16/16 180.0 9.60 10.40
FDS 160916P00185000 P 09/16/16 185.0 13.60 14.50
FDS 160916P00190000 P 09/16/16 190.0 17.30 20.80
FDS 160916P00195000 P 09/16/16 195.0 22.00 25.70
FDS 160916P00200000 P 09/16/16 200.0 27.10 30.80
FDS 160916P00210000 P 09/16/16 210.0 37.40 40.80
FDS 160916P00220000 P 09/16/16 220.0 47.40 51.00
FDS 161216C00080000 C 12/16/16 80.0 90.40 94.00
FDS 161216C00085000 C 12/16/16 85.0 85.40 88.50
FDS 161216C00090000 C 12/16/16 90.0 80.50 83.40
FDS 161216C00095000 C 12/16/16 95.0 74.90 78.40
FDS 161216C00100000 C 12/16/16 100.0 69.90 73.60
FDS 161216C00105000 C 12/16/16 105.0 65.00 68.40
FDS 161216C00110000 C 12/16/16 110.0 59.70 63.40
FDS 161216C00115000 C 12/16/16 115.0 54.90 58.50
FDS 161216C00120000 C 12/16/16 120.0 50.10 53.90
FDS 161216C00125000 C 12/16/16 125.0 44.90 48.80
FDS 161216C00130000 C 12/16/16 130.0 40.30 43.70
FDS 161216C00135000 C 12/16/16 135.0 35.60 38.80
FDS 161216C00140000 C 12/16/16 140.0 31.60 34.70
FDS 161216C00145000 C 12/16/16 145.0 28.10 29.10
FDS 161216C00150000 C 12/16/16 150.0 23.80 24.80
FDS 161216C00155000 C 12/16/16 155.0 19.80 20.70
FDS 161216C00160000 C 12/16/16 160.0 16.00 16.90
FDS 161216C00165000 C 12/16/16 165.0 12.60 13.40
FDS 161216C00170000 C 12/16/16 170.0 9.70 10.40
FDS 161216C00175000 C 12/16/16 175.0 7.10 7.70
FDS 161216C00180000 C 12/16/16 180.0 5.10 5.80
FDS 161216C00185000 C 12/16/16 185.0 3.50 4.00
FDS 161216C00190000 C 12/16/16 190.0 2.30 2.90
FDS 161216C00195000 C 12/16/16 195.0 1.40 1.95
FDS 161216C00200000 C 12/16/16 200.0 0.80 1.25
FDS 161216C00210000 C 12/16/16 210.0 0.20 0.60
FDS 161216C00220000 C 12/16/16 220.0 0.00 0.35
FDS 161216C00230000 C 12/16/16 230.0 0.00 0.25
FDS 161216P00080000 P 12/16/16 80.0 0.00 2.20
FDS 161216P00085000 P 12/16/16 85.0 0.00 2.25
FDS 161216P00090000 P 12/16/16 90.0 0.00 2.25
FDS 161216P00095000 P 12/16/16 95.0 0.05 0.40
FDS 161216P00100000 P 12/16/16 100.0 0.10 0.45
FDS 161216P00105000 P 12/16/16 105.0 0.15 0.55
FDS 161216P00110000 P 12/16/16 110.0 0.25 0.60
FDS 161216P00115000 P 12/16/16 115.0 0.30 0.60
FDS 161216P00120000 P 12/16/16 120.0 0.45 0.85
FDS 161216P00125000 P 12/16/16 125.0 0.55 1.00
FDS 161216P00130000 P 12/16/16 130.0 0.75 1.20
FDS 161216P00135000 P 12/16/16 135.0 1.00 1.45
FDS 161216P00140000 P 12/16/16 140.0 1.40 1.80
FDS 161216P00145000 P 12/16/16 145.0 1.75 2.30
FDS 161216P00150000 P 12/16/16 150.0 2.55 3.00
FDS 161216P00155000 P 12/16/16 155.0 3.50 3.90
FDS 161216P00160000 P 12/16/16 160.0 4.70 5.20
FDS 161216P00165000 P 12/16/16 165.0 6.20 6.80
FDS 161216P00170000 P 12/16/16 170.0 8.30 8.80
FDS 161216P00175000 P 12/16/16 175.0 10.70 11.30
FDS 161216P00180000 P 12/16/16 180.0 13.50 14.30
FDS 161216P00185000 P 12/16/16 185.0 16.90 17.70
FDS 161216P00190000 P 12/16/16 190.0 20.60 21.50
FDS 161216P00195000 P 12/16/16 195.0 24.60 25.60
FDS 161216P00200000 P 12/16/16 200.0 29.00 30.00
FDS 161216P00210000 P 12/16/16 210.0 37.40 41.20
FDS 161216P00220000 P 12/16/16 220.0 46.70 50.90
FDS 161216P00230000 P 12/16/16 230.0 57.10 60.90
FDS 170317C00085000 C 03/17/17 85.0 84.80 88.70
FDS 170317C00090000 C 03/17/17 90.0 79.90 83.50
FDS 170317C00095000 C 03/17/17 95.0 75.00 78.90
FDS 170317C00100000 C 03/17/17 100.0 69.90 73.90
FDS 170317C00105000 C 03/17/17 105.0 64.90 68.60
FDS 170317C00110000 C 03/17/17 110.0 60.00 63.80
FDS 170317C00115000 C 03/17/17 115.0 55.00 58.90
FDS 170317C00120000 C 03/17/17 120.0 50.40 54.00
FDS 170317C00125000 C 03/17/17 125.0 45.60 49.20
FDS 170317C00130000 C 03/17/17 130.0 40.60 44.50
FDS 170317C00135000 C 03/17/17 135.0 37.30 39.60
FDS 170317C00140000 C 03/17/17 140.0 33.40 34.50
FDS 170317C00145000 C 03/17/17 145.0 29.10 30.20
FDS 170317C00150000 C 03/17/17 150.0 25.00 26.10
FDS 170317C00155000 C 03/17/17 155.0 21.20 22.20
FDS 170317C00160000 C 03/17/17 160.0 17.60 18.40
FDS 170317C00165000 C 03/17/17 165.0 14.40 15.10
FDS 170317C00170000 C 03/17/17 170.0 11.50 12.20
FDS 170317C00175000 C 03/17/17 175.0 9.00 9.60
FDS 170317C00180000 C 03/17/17 180.0 6.90 7.50
FDS 170317C00185000 C 03/17/17 185.0 5.10 5.90
FDS 170317C00190000 C 03/17/17 190.0 3.70 4.30
FDS 170317C00195000 C 03/17/17 195.0 2.60 3.30
FDS 170317C00200000 C 03/17/17 200.0 1.75 2.50
FDS 170317C00210000 C 03/17/17 210.0 0.70 1.25
FDS 170317C00220000 C 03/17/17 220.0 0.20 0.70
FDS 170317C00230000 C 03/17/17 230.0 0.00 0.45
FDS 170317C00240000 C 03/17/17 240.0 0.00 0.30
FDS 170317C00250000 C 03/17/17 250.0 0.00 2.45
FDS 170317P00085000 P 03/17/17 85.0 0.05 0.45
FDS 170317P00090000 P 03/17/17 90.0 0.10 0.55
FDS 170317P00095000 P 03/17/17 95.0 0.20 0.65
FDS 170317P00100000 P 03/17/17 100.0 0.25 0.75
FDS 170317P00105000 P 03/17/17 105.0 0.35 0.85
FDS 170317P00110000 P 03/17/17 110.0 0.45 1.00
FDS 170317P00115000 P 03/17/17 115.0 0.60 1.15
FDS 170317P00120000 P 03/17/17 120.0 0.75 1.30
FDS 170317P00125000 P 03/17/17 125.0 0.95 1.55
FDS 170317P00130000 P 03/17/17 130.0 1.25 1.85
FDS 170317P00135000 P 03/17/17 135.0 1.75 2.25
FDS 170317P00140000 P 03/17/17 140.0 2.15 2.75
FDS 170317P00145000 P 03/17/17 145.0 3.00 3.50
FDS 170317P00150000 P 03/17/17 150.0 3.90 4.40
FDS 170317P00155000 P 03/17/17 155.0 4.90 5.50
FDS 170317P00160000 P 03/17/17 160.0 6.30 6.90
FDS 170317P00165000 P 03/17/17 165.0 8.00 8.70
FDS 170317P00170000 P 03/17/17 170.0 10.20 10.80
FDS 170317P00175000 P 03/17/17 175.0 12.70 13.30
FDS 170317P00180000 P 03/17/17 180.0 15.40 16.20
FDS 170317P00185000 P 03/17/17 185.0 18.70 19.40
FDS 170317P00190000 P 03/17/17 190.0 22.10 23.10
FDS 170317P00195000 P 03/17/17 195.0 26.10 27.00
FDS 170317P00200000 P 03/17/17 200.0 30.00 31.10
FDS 170317P00210000 P 03/17/17 210.0 38.30 41.80
FDS 170317P00220000 P 03/17/17 220.0 47.80 51.50
FDS 170317P00230000 P 03/17/17 230.0 57.20 60.80
FDS 170317P00240000 P 03/17/17 240.0 66.30 70.80
FDS 170317P00250000 P 03/17/17 250.0 76.70 80.80

OPRA data is delayed 15 minutes.