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 (2016-02-26)Premium Content

Factset Research Systems Inc (FDS)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 160520C00075000 C 05/20/16 75.0 74.70 78.30
FDS 160520C00080000 C 05/20/16 80.0 69.70 73.40
FDS 160520C00085000 C 05/20/16 85.0 65.10 68.30
FDS 160520C00090000 C 05/20/16 90.0 60.10 63.20
FDS 160520C00095000 C 05/20/16 95.0 55.50 58.40
FDS 160520C00100000 C 05/20/16 100.0 49.90 53.30
FDS 160520C00105000 C 05/20/16 105.0 45.10 48.30
FDS 160520C00110000 C 05/20/16 110.0 40.10 43.20
FDS 160520C00115000 C 05/20/16 115.0 35.00 38.30
FDS 160520C00120000 C 05/20/16 120.0 30.50 33.60
FDS 160520C00125000 C 05/20/16 125.0 25.50 28.30
FDS 160520C00130000 C 05/20/16 130.0 20.40 23.50
FDS 160520C00135000 C 05/20/16 135.0 15.80 18.50
FDS 160520C00140000 C 05/20/16 140.0 11.20 12.00
FDS 160520C00145000 C 05/20/16 145.0 6.90 7.70
FDS 160520C00150000 C 05/20/16 150.0 3.50 3.90
FDS 160520C00155000 C 05/20/16 155.0 1.30 1.60
FDS 160520C00160000 C 05/20/16 160.0 0.35 0.55
FDS 160520C00165000 C 05/20/16 165.0 0.05 0.20
FDS 160520C00170000 C 05/20/16 170.0 0.00 0.20
FDS 160520C00175000 C 05/20/16 175.0 0.00 0.45
FDS 160520C00180000 C 05/20/16 180.0 0.00 0.45
FDS 160520C00185000 C 05/20/16 185.0 0.00 0.50
FDS 160520C00190000 C 05/20/16 190.0 0.00 0.50
FDS 160520C00195000 C 05/20/16 195.0 0.00 0.50
FDS 160520C00200000 C 05/20/16 200.0 0.00 0.50
FDS 160520C00210000 C 05/20/16 210.0 0.00 0.50
FDS 160520C00220000 C 05/20/16 220.0 0.00 0.50
FDS 160520P00075000 P 05/20/16 75.0 0.00 0.50
FDS 160520P00080000 P 05/20/16 80.0 0.00 0.50
FDS 160520P00085000 P 05/20/16 85.0 0.00 0.50
FDS 160520P00090000 P 05/20/16 90.0 0.00 0.50
FDS 160520P00095000 P 05/20/16 95.0 0.00 0.50
FDS 160520P00100000 P 05/20/16 100.0 0.00 0.50
FDS 160520P00105000 P 05/20/16 105.0 0.00 0.40
FDS 160520P00110000 P 05/20/16 110.0 0.00 0.40
FDS 160520P00115000 P 05/20/16 115.0 0.00 0.20
FDS 160520P00120000 P 05/20/16 120.0 0.00 0.15
FDS 160520P00125000 P 05/20/16 125.0 0.05 0.20
FDS 160520P00130000 P 05/20/16 130.0 0.10 0.25
FDS 160520P00135000 P 05/20/16 135.0 0.25 0.40
FDS 160520P00140000 P 05/20/16 140.0 0.50 0.70
FDS 160520P00145000 P 05/20/16 145.0 1.10 1.35
FDS 160520P00150000 P 05/20/16 150.0 2.55 2.85
FDS 160520P00155000 P 05/20/16 155.0 5.10 5.70
FDS 160520P00160000 P 05/20/16 160.0 9.00 9.90
FDS 160520P00165000 P 05/20/16 165.0 12.10 14.60
FDS 160520P00170000 P 05/20/16 170.0 16.80 20.10
FDS 160520P00175000 P 05/20/16 175.0 21.70 25.00
FDS 160520P00180000 P 05/20/16 180.0 26.70 29.70
FDS 160520P00185000 P 05/20/16 185.0 31.80 34.80
FDS 160520P00190000 P 05/20/16 190.0 36.80 40.00
FDS 160520P00195000 P 05/20/16 195.0 41.80 44.80
FDS 160520P00200000 P 05/20/16 200.0 46.60 49.70
FDS 160520P00210000 P 05/20/16 210.0 56.80 60.00
FDS 160520P00220000 P 05/20/16 220.0 66.90 70.10
FDS 160617C00085000 C 06/17/16 85.0 65.40 68.50
FDS 160617C00090000 C 06/17/16 90.0 60.00 63.40
FDS 160617C00095000 C 06/17/16 95.0 55.00 58.30
FDS 160617C00100000 C 06/17/16 100.0 50.10 53.50
FDS 160617C00105000 C 06/17/16 105.0 45.20 48.50
FDS 160617C00110000 C 06/17/16 110.0 40.20 43.30
FDS 160617C00115000 C 06/17/16 115.0 35.20 38.30
FDS 160617C00120000 C 06/17/16 120.0 30.50 33.30
FDS 160617C00125000 C 06/17/16 125.0 25.30 28.40
FDS 160617C00130000 C 06/17/16 130.0 20.90 23.80
FDS 160617C00135000 C 06/17/16 135.0 16.20 17.10
FDS 160617C00140000 C 06/17/16 140.0 11.70 12.60
FDS 160617C00145000 C 06/17/16 145.0 8.00 8.60
FDS 160617C00150000 C 06/17/16 150.0 4.70 5.20
FDS 160617C00155000 C 06/17/16 155.0 2.40 2.80
FDS 160617C00160000 C 06/17/16 160.0 1.00 1.40
FDS 160617C00165000 C 06/17/16 165.0 0.35 0.60
FDS 160617C00170000 C 06/17/16 170.0 0.10 0.30
FDS 160617C00175000 C 06/17/16 175.0 0.00 0.20
FDS 160617C00180000 C 06/17/16 180.0 0.00 0.45
FDS 160617C00185000 C 06/17/16 185.0 0.00 0.45
FDS 160617C00190000 C 06/17/16 190.0 0.00 0.45
FDS 160617C00195000 C 06/17/16 195.0 0.00 0.45
FDS 160617C00200000 C 06/17/16 200.0 0.00 0.45
FDS 160617C00210000 C 06/17/16 210.0 0.05 0.10
FDS 160617C00220000 C 06/17/16 220.0 0.00 0.40
FDS 160617C00230000 C 06/17/16 230.0 0.00 0.40
FDS 160617C00240000 C 06/17/16 240.0 0.00 0.45
FDS 160617P00085000 P 06/17/16 85.0 0.00 0.50
FDS 160617P00090000 P 06/17/16 90.0 0.00 0.50
FDS 160617P00095000 P 06/17/16 95.0 0.00 0.40
FDS 160617P00100000 P 06/17/16 100.0 0.00 0.40
FDS 160617P00105000 P 06/17/16 105.0 0.05 0.15
FDS 160617P00110000 P 06/17/16 110.0 0.05 0.20
FDS 160617P00115000 P 06/17/16 115.0 0.10 0.25
FDS 160617P00120000 P 06/17/16 120.0 0.20 0.35
FDS 160617P00125000 P 06/17/16 125.0 0.30 0.50
FDS 160617P00130000 P 06/17/16 130.0 0.60 0.70
FDS 160617P00135000 P 06/17/16 135.0 0.75 1.05
FDS 160617P00140000 P 06/17/16 140.0 1.35 1.60
FDS 160617P00145000 P 06/17/16 145.0 2.40 2.65
FDS 160617P00150000 P 06/17/16 150.0 4.10 4.60
FDS 160617P00155000 P 06/17/16 155.0 6.70 7.20
FDS 160617P00160000 P 06/17/16 160.0 10.20 10.90
FDS 160617P00165000 P 06/17/16 165.0 14.10 15.30
FDS 160617P00170000 P 06/17/16 170.0 17.20 20.30
FDS 160617P00175000 P 06/17/16 175.0 22.30 25.00
FDS 160617P00180000 P 06/17/16 180.0 27.20 30.50
FDS 160617P00185000 P 06/17/16 185.0 32.30 35.30
FDS 160617P00190000 P 06/17/16 190.0 37.20 40.80
FDS 160617P00195000 P 06/17/16 195.0 42.10 45.60
FDS 160617P00200000 P 06/17/16 200.0 47.30 50.10
FDS 160617P00210000 P 06/17/16 210.0 57.20 60.60
FDS 160617P00220000 P 06/17/16 220.0 67.20 70.60
FDS 160617P00230000 P 06/17/16 230.0 77.20 80.60
FDS 160617P00240000 P 06/17/16 240.0 87.20 90.40
FDS 160916C00075000 C 09/16/16 75.0 74.90 78.40
FDS 160916C00080000 C 09/16/16 80.0 70.00 73.40
FDS 160916C00085000 C 09/16/16 85.0 64.60 68.50
FDS 160916C00090000 C 09/16/16 90.0 60.40 63.50
FDS 160916C00095000 C 09/16/16 95.0 54.70 58.30
FDS 160916C00100000 C 09/16/16 100.0 49.40 53.50
FDS 160916C00105000 C 09/16/16 105.0 45.10 48.80
FDS 160916C00110000 C 09/16/16 110.0 40.30 43.80
FDS 160916C00115000 C 09/16/16 115.0 36.00 39.10
FDS 160916C00120000 C 09/16/16 120.0 31.10 34.40
FDS 160916C00125000 C 09/16/16 125.0 26.90 27.90
FDS 160916C00130000 C 09/16/16 130.0 22.60 23.50
FDS 160916C00135000 C 09/16/16 135.0 18.50 19.40
FDS 160916C00140000 C 09/16/16 140.0 14.90 15.70
FDS 160916C00145000 C 09/16/16 145.0 11.40 12.30
FDS 160916C00150000 C 09/16/16 150.0 8.70 9.30
FDS 160916C00155000 C 09/16/16 155.0 6.30 6.80
FDS 160916C00160000 C 09/16/16 160.0 4.40 4.90
FDS 160916C00165000 C 09/16/16 165.0 3.00 3.50
FDS 160916C00170000 C 09/16/16 170.0 1.95 2.30
FDS 160916C00175000 C 09/16/16 175.0 1.20 1.60
FDS 160916C00180000 C 09/16/16 180.0 0.60 1.10
FDS 160916C00185000 C 09/16/16 185.0 0.40 0.75
FDS 160916C00190000 C 09/16/16 190.0 0.20 0.55
FDS 160916C00195000 C 09/16/16 195.0 0.05 0.40
FDS 160916C00200000 C 09/16/16 200.0 0.00 0.30
FDS 160916C00210000 C 09/16/16 210.0 0.00 0.50
FDS 160916C00220000 C 09/16/16 220.0 0.00 0.50
FDS 160916P00075000 P 09/16/16 75.0 0.00 1.50
FDS 160916P00080000 P 09/16/16 80.0 0.05 0.35
FDS 160916P00085000 P 09/16/16 85.0 0.10 0.40
FDS 160916P00090000 P 09/16/16 90.0 0.15 0.50
FDS 160916P00095000 P 09/16/16 95.0 0.25 0.60
FDS 160916P00100000 P 09/16/16 100.0 0.35 0.70
FDS 160916P00105000 P 09/16/16 105.0 0.45 0.80
FDS 160916P00110000 P 09/16/16 110.0 0.60 0.95
FDS 160916P00115000 P 09/16/16 115.0 0.80 1.15
FDS 160916P00120000 P 09/16/16 120.0 1.10 1.65
FDS 160916P00125000 P 09/16/16 125.0 1.55 2.05
FDS 160916P00130000 P 09/16/16 130.0 2.25 2.85
FDS 160916P00135000 P 09/16/16 135.0 3.10 3.70
FDS 160916P00140000 P 09/16/16 140.0 4.40 4.90
FDS 160916P00145000 P 09/16/16 145.0 6.10 6.60
FDS 160916P00150000 P 09/16/16 150.0 8.20 8.70
FDS 160916P00155000 P 09/16/16 155.0 10.70 11.40
FDS 160916P00160000 P 09/16/16 160.0 13.80 14.50
FDS 160916P00165000 P 09/16/16 165.0 17.30 18.20
FDS 160916P00170000 P 09/16/16 170.0 21.20 22.20
FDS 160916P00175000 P 09/16/16 175.0 25.50 26.40
FDS 160916P00180000 P 09/16/16 180.0 29.30 31.30
FDS 160916P00185000 P 09/16/16 185.0 32.90 36.10
FDS 160916P00190000 P 09/16/16 190.0 37.60 41.00
FDS 160916P00195000 P 09/16/16 195.0 42.40 45.50
FDS 160916P00200000 P 09/16/16 200.0 47.40 50.40
FDS 160916P00210000 P 09/16/16 210.0 57.50 61.10
FDS 160916P00220000 P 09/16/16 220.0 67.30 70.80
FDS 161216C00080000 C 12/16/16 80.0 70.00 73.60
FDS 161216C00085000 C 12/16/16 85.0 64.50 68.50
FDS 161216C00090000 C 12/16/16 90.0 60.30 63.90
FDS 161216C00095000 C 12/16/16 95.0 54.70 58.90
FDS 161216C00100000 C 12/16/16 100.0 49.70 53.90
FDS 161216C00105000 C 12/16/16 105.0 46.00 49.50
FDS 161216C00110000 C 12/16/16 110.0 41.20 44.50
FDS 161216C00115000 C 12/16/16 115.0 37.00 37.90
FDS 161216C00120000 C 12/16/16 120.0 32.60 33.50
FDS 161216C00125000 C 12/16/16 125.0 28.30 29.30
FDS 161216C00130000 C 12/16/16 130.0 24.40 25.30
FDS 161216C00135000 C 12/16/16 135.0 20.50 21.50
FDS 161216C00140000 C 12/16/16 140.0 17.10 18.10
FDS 161216C00145000 C 12/16/16 145.0 14.10 14.90
FDS 161216C00150000 C 12/16/16 150.0 11.30 12.10
FDS 161216C00155000 C 12/16/16 155.0 9.00 9.70
FDS 161216C00160000 C 12/16/16 160.0 7.00 7.70
FDS 161216C00165000 C 12/16/16 165.0 5.40 6.00
FDS 161216C00170000 C 12/16/16 170.0 4.00 4.60
FDS 161216C00175000 C 12/16/16 175.0 2.90 3.50
FDS 161216C00180000 C 12/16/16 180.0 2.10 2.65
FDS 161216C00185000 C 12/16/16 185.0 1.40 2.00
FDS 161216C00190000 C 12/16/16 190.0 0.80 1.50
FDS 161216C00195000 C 12/16/16 195.0 0.70 1.15
FDS 161216C00200000 C 12/16/16 200.0 0.45 0.90
FDS 161216C00210000 C 12/16/16 210.0 0.10 0.55
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 0.30 0.70
FDS 161216P00085000 P 12/16/16 85.0 0.40 0.80
FDS 161216P00090000 P 12/16/16 90.0 0.50 0.95
FDS 161216P00095000 P 12/16/16 95.0 0.65 1.10
FDS 161216P00100000 P 12/16/16 100.0 0.80 1.30
FDS 161216P00105000 P 12/16/16 105.0 1.05 1.50
FDS 161216P00110000 P 12/16/16 110.0 1.35 1.80
FDS 161216P00115000 P 12/16/16 115.0 1.75 2.20
FDS 161216P00120000 P 12/16/16 120.0 2.35 2.70
FDS 161216P00125000 P 12/16/16 125.0 3.00 3.90
FDS 161216P00130000 P 12/16/16 130.0 4.10 4.80
FDS 161216P00135000 P 12/16/16 135.0 5.30 6.20
FDS 161216P00140000 P 12/16/16 140.0 6.90 7.40
FDS 161216P00145000 P 12/16/16 145.0 8.70 9.20
FDS 161216P00150000 P 12/16/16 150.0 11.00 11.60
FDS 161216P00155000 P 12/16/16 155.0 13.60 14.10
FDS 161216P00160000 P 12/16/16 160.0 16.50 17.10
FDS 161216P00165000 P 12/16/16 165.0 19.80 20.40
FDS 161216P00170000 P 12/16/16 170.0 23.40 24.10
FDS 161216P00175000 P 12/16/16 175.0 27.30 28.40
FDS 161216P00180000 P 12/16/16 180.0 31.50 32.30
FDS 161216P00185000 P 12/16/16 185.0 35.80 36.60
FDS 161216P00190000 P 12/16/16 190.0 40.30 41.20
FDS 161216P00195000 P 12/16/16 195.0 42.90 45.90
FDS 161216P00200000 P 12/16/16 200.0 47.90 51.10
FDS 161216P00210000 P 12/16/16 210.0 57.20 60.90
FDS 161216P00220000 P 12/16/16 220.0 67.00 70.60
FDS 161216P00230000 P 12/16/16 230.0 77.00 80.70

OPRA data is delayed 15 minutes.