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 (2015-05-29)Premium Content

Factset Research Systems Inc (FDS)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 150821C00085000 C 08/21/15 85.0 77.80 82.30
FDS 150821C00090000 C 08/21/15 90.0 72.60 76.10
FDS 150821C00095000 C 08/21/15 95.0 67.60 71.10
FDS 150821C00100000 C 08/21/15 100.0 62.80 66.10
FDS 150821C00105000 C 08/21/15 105.0 57.80 61.10
FDS 150821C00110000 C 08/21/15 110.0 52.80 56.10
FDS 150821C00115000 C 08/21/15 115.0 47.80 51.10
FDS 150821C00120000 C 08/21/15 120.0 42.80 46.10
FDS 150821C00125000 C 08/21/15 125.0 37.80 41.20
FDS 150821C00130000 C 08/21/15 130.0 32.90 36.10
FDS 150821C00135000 C 08/21/15 135.0 29.10 31.30
FDS 150821C00140000 C 08/21/15 140.0 22.90 26.40
FDS 150821C00145000 C 08/21/15 145.0 18.10 21.40
FDS 150821C00150000 C 08/21/15 150.0 13.00 16.40
FDS 150821C00155000 C 08/21/15 155.0 8.80 11.00
FDS 150821C00160000 C 08/21/15 160.0 5.80 6.50
FDS 150821C00165000 C 08/21/15 165.0 2.45 2.95
FDS 150821C00170000 C 08/21/15 170.0 0.60 0.85
FDS 150821C00175000 C 08/21/15 175.0 0.05 0.25
FDS 150821C00180000 C 08/21/15 180.0 0.00 2.45
FDS 150821C00185000 C 08/21/15 185.0 0.00 2.45
FDS 150821C00190000 C 08/21/15 190.0 0.00 2.40
FDS 150821C00195000 C 08/21/15 195.0 0.00 2.40
FDS 150821C00200000 C 08/21/15 200.0 0.00 2.40
FDS 150821C00210000 C 08/21/15 210.0 0.00 2.40
FDS 150821C00220000 C 08/21/15 220.0 0.00 2.40
FDS 150821C00230000 C 08/21/15 230.0 0.00 2.40
FDS 150821C00240000 C 08/21/15 240.0 0.00 0.50
FDS 150821P00085000 P 08/21/15 85.0 0.00 0.50
FDS 150821P00090000 P 08/21/15 90.0 0.00 2.40
FDS 150821P00095000 P 08/21/15 95.0 0.00 2.40
FDS 150821P00100000 P 08/21/15 100.0 0.00 2.40
FDS 150821P00105000 P 08/21/15 105.0 0.00 2.40
FDS 150821P00110000 P 08/21/15 110.0 0.00 2.40
FDS 150821P00115000 P 08/21/15 115.0 0.00 2.40
FDS 150821P00120000 P 08/21/15 120.0 0.00 2.40
FDS 150821P00125000 P 08/21/15 125.0 0.00 2.45
FDS 150821P00130000 P 08/21/15 130.0 0.00 2.45
FDS 150821P00135000 P 08/21/15 135.0 0.00 3.70
FDS 150821P00140000 P 08/21/15 140.0 0.00 0.25
FDS 150821P00145000 P 08/21/15 145.0 0.00 0.25
FDS 150821P00150000 P 08/21/15 150.0 0.10 0.25
FDS 150821P00155000 P 08/21/15 155.0 0.25 0.45
FDS 150821P00160000 P 08/21/15 160.0 0.85 1.10
FDS 150821P00165000 P 08/21/15 165.0 2.40 2.75
FDS 150821P00170000 P 08/21/15 170.0 4.80 6.20
FDS 150821P00175000 P 08/21/15 175.0 9.20 12.20
FDS 150821P00180000 P 08/21/15 180.0 13.90 17.20
FDS 150821P00185000 P 08/21/15 185.0 19.10 22.10
FDS 150821P00190000 P 08/21/15 190.0 24.00 27.20
FDS 150821P00195000 P 08/21/15 195.0 29.00 32.20
FDS 150821P00200000 P 08/21/15 200.0 34.10 37.20
FDS 150821P00210000 P 08/21/15 210.0 44.00 47.20
FDS 150821P00220000 P 08/21/15 220.0 53.90 57.20
FDS 150821P00230000 P 08/21/15 230.0 63.90 67.20
FDS 150821P00240000 P 08/21/15 240.0 73.80 77.20
FDS 150918C00095000 C 09/18/15 95.0 67.80 71.10
FDS 150918C00100000 C 09/18/15 100.0 64.10 66.20
FDS 150918C00105000 C 09/18/15 105.0 58.20 61.20
FDS 150918C00110000 C 09/18/15 110.0 53.20 56.00
FDS 150918C00115000 C 09/18/15 115.0 47.90 51.20
FDS 150918C00120000 C 09/18/15 120.0 42.90 46.30
FDS 150918C00125000 C 09/18/15 125.0 38.00 41.30
FDS 150918C00130000 C 09/18/15 130.0 33.40 36.30
FDS 150918C00135000 C 09/18/15 135.0 28.60 31.30
FDS 150918C00140000 C 09/18/15 140.0 23.50 26.50
FDS 150918C00145000 C 09/18/15 145.0 18.60 21.90
FDS 150918C00150000 C 09/18/15 150.0 15.10 16.60
FDS 150918C00155000 C 09/18/15 155.0 11.00 12.30
FDS 150918C00160000 C 09/18/15 160.0 7.40 8.40
FDS 150918C00165000 C 09/18/15 165.0 4.50 5.30
FDS 150918C00170000 C 09/18/15 170.0 2.40 3.20
FDS 150918C00175000 C 09/18/15 175.0 1.10 1.50
FDS 150918C00180000 C 09/18/15 180.0 0.40 0.70
FDS 150918C00185000 C 09/18/15 185.0 0.10 0.35
FDS 150918C00190000 C 09/18/15 190.0 0.00 0.25
FDS 150918C00195000 C 09/18/15 195.0 0.05 0.50
FDS 150918P00095000 P 09/18/15 95.0 0.00 0.50
FDS 150918P00100000 P 09/18/15 100.0 0.00 2.95
FDS 150918P00105000 P 09/18/15 105.0 0.00 2.45
FDS 150918P00110000 P 09/18/15 110.0 0.00 2.45
FDS 150918P00115000 P 09/18/15 115.0 0.00 0.25
FDS 150918P00120000 P 09/18/15 120.0 0.05 0.25
FDS 150918P00125000 P 09/18/15 125.0 0.10 0.30
FDS 150918P00130000 P 09/18/15 130.0 0.15 0.40
FDS 150918P00135000 P 09/18/15 135.0 0.25 0.50
FDS 150918P00140000 P 09/18/15 140.0 0.35 0.70
FDS 150918P00145000 P 09/18/15 145.0 0.65 1.00
FDS 150918P00150000 P 09/18/15 150.0 1.15 1.45
FDS 150918P00155000 P 09/18/15 155.0 1.90 2.30
FDS 150918P00160000 P 09/18/15 160.0 3.10 3.70
FDS 150918P00165000 P 09/18/15 165.0 4.70 5.80
FDS 150918P00170000 P 09/18/15 170.0 7.60 8.70
FDS 150918P00175000 P 09/18/15 175.0 11.00 12.50
FDS 150918P00180000 P 09/18/15 180.0 15.20 16.80
FDS 150918P00185000 P 09/18/15 185.0 19.80 22.50
FDS 150918P00190000 P 09/18/15 190.0 24.40 27.30
FDS 150918P00195000 P 09/18/15 195.0 29.40 32.50
FDS 151218C00080000 C 12/18/15 80.0 82.80 86.20
FDS 151218C00085000 C 12/18/15 85.0 79.10 81.10
FDS 151218C00090000 C 12/18/15 90.0 74.10 76.30
FDS 151218C00095000 C 12/18/15 95.0 67.80 71.30
FDS 151218C00100000 C 12/18/15 100.0 64.10 66.40
FDS 151218C00105000 C 12/18/15 105.0 58.60 61.30
FDS 151218C00110000 C 12/18/15 110.0 53.40 56.30
FDS 151218C00115000 C 12/18/15 115.0 48.40 51.40
FDS 151218C00120000 C 12/18/15 120.0 43.00 46.50
FDS 151218C00125000 C 12/18/15 125.0 38.70 41.70
FDS 151218C00130000 C 12/18/15 130.0 33.90 36.90
FDS 151218C00135000 C 12/18/15 135.0 29.00 32.10
FDS 151218C00140000 C 12/18/15 140.0 25.50 27.10
FDS 151218C00145000 C 12/18/15 145.0 21.20 23.00
FDS 151218C00150000 C 12/18/15 150.0 17.20 18.80
FDS 151218C00155000 C 12/18/15 155.0 13.60 14.80
FDS 151218C00160000 C 12/18/15 160.0 10.30 11.70
FDS 151218C00165000 C 12/18/15 165.0 7.60 8.60
FDS 151218C00170000 C 12/18/15 170.0 5.30 6.00
FDS 151218C00175000 C 12/18/15 175.0 3.60 4.50
FDS 151218C00180000 C 12/18/15 180.0 2.30 2.80
FDS 151218C00185000 C 12/18/15 185.0 1.35 1.80
FDS 151218C00190000 C 12/18/15 190.0 0.75 1.20
FDS 151218C00195000 C 12/18/15 195.0 0.40 0.80
FDS 151218C00200000 C 12/18/15 200.0 0.15 0.55
FDS 151218C00210000 C 12/18/15 210.0 0.05 0.25
FDS 151218C00220000 C 12/18/15 220.0 0.00 2.50
FDS 151218C00230000 C 12/18/15 230.0 0.00 0.50
FDS 151218P00080000 P 12/18/15 80.0 0.00 1.40
FDS 151218P00085000 P 12/18/15 85.0 0.00 2.75
FDS 151218P00090000 P 12/18/15 90.0 0.00 2.75
FDS 151218P00095000 P 12/18/15 95.0 0.00 0.35
FDS 151218P00100000 P 12/18/15 100.0 0.00 2.60
FDS 151218P00105000 P 12/18/15 105.0 0.10 0.50
FDS 151218P00110000 P 12/18/15 110.0 0.20 0.55
FDS 151218P00115000 P 12/18/15 115.0 0.30 0.70
FDS 151218P00120000 P 12/18/15 120.0 0.45 0.85
FDS 151218P00125000 P 12/18/15 125.0 0.60 1.00
FDS 151218P00130000 P 12/18/15 130.0 0.85 1.25
FDS 151218P00135000 P 12/18/15 135.0 1.20 1.60
FDS 151218P00140000 P 12/18/15 140.0 1.70 2.10
FDS 151218P00145000 P 12/18/15 145.0 2.40 2.85
FDS 151218P00150000 P 12/18/15 150.0 3.30 3.80
FDS 151218P00155000 P 12/18/15 155.0 4.50 5.20
FDS 151218P00160000 P 12/18/15 160.0 6.00 6.90
FDS 151218P00165000 P 12/18/15 165.0 8.00 9.20
FDS 151218P00170000 P 12/18/15 170.0 10.80 11.90
FDS 151218P00175000 P 12/18/15 175.0 13.80 15.20
FDS 151218P00180000 P 12/18/15 180.0 17.70 18.90
FDS 151218P00185000 P 12/18/15 185.0 21.30 23.10
FDS 151218P00190000 P 12/18/15 190.0 25.90 27.50
FDS 151218P00195000 P 12/18/15 195.0 30.20 32.90
FDS 151218P00200000 P 12/18/15 200.0 34.90 37.60
FDS 151218P00210000 P 12/18/15 210.0 44.70 48.20
FDS 151218P00220000 P 12/18/15 220.0 54.60 57.70
FDS 151218P00230000 P 12/18/15 230.0 64.40 67.40
FDS 160318C00085000 C 03/18/16 85.0 77.80 81.00
FDS 160318C00090000 C 03/18/16 90.0 73.30 76.20
FDS 160318C00095000 C 03/18/16 95.0 69.10 71.30
FDS 160318C00100000 C 03/18/16 100.0 64.10 66.40
FDS 160318C00105000 C 03/18/16 105.0 58.60 61.40
FDS 160318C00110000 C 03/18/16 110.0 53.70 56.60
FDS 160318C00115000 C 03/18/16 115.0 48.70 51.50
FDS 160318C00120000 C 03/18/16 120.0 44.10 47.00
FDS 160318C00125000 C 03/18/16 125.0 39.40 42.10
FDS 160318C00130000 C 03/18/16 130.0 35.40 36.90
FDS 160318C00135000 C 03/18/16 135.0 30.90 32.40
FDS 160318C00140000 C 03/18/16 140.0 26.70 28.10
FDS 160318C00145000 C 03/18/16 145.0 22.70 24.00
FDS 160318C00150000 C 03/18/16 150.0 18.90 20.30
FDS 160318C00155000 C 03/18/16 155.0 15.50 16.80
FDS 160318C00160000 C 03/18/16 160.0 12.40 13.70
FDS 160318C00165000 C 03/18/16 165.0 9.70 10.90
FDS 160318C00170000 C 03/18/16 170.0 7.40 8.60
FDS 160318C00175000 C 03/18/16 175.0 5.60 6.60
FDS 160318C00180000 C 03/18/16 180.0 4.00 5.00
FDS 160318C00185000 C 03/18/16 185.0 2.85 3.50
FDS 160318C00190000 C 03/18/16 190.0 1.95 2.55
FDS 160318C00195000 C 03/18/16 195.0 1.25 1.80
FDS 160318C00200000 C 03/18/16 200.0 0.80 1.30
FDS 160318C00210000 C 03/18/16 210.0 0.25 0.75
FDS 160318C00220000 C 03/18/16 220.0 0.00 0.45
FDS 160318C00230000 C 03/18/16 230.0 0.00 0.30
FDS 160318C00240000 C 03/18/16 240.0 0.00 0.65
FDS 160318P00085000 P 03/18/16 85.0 0.00 2.00
FDS 160318P00090000 P 03/18/16 90.0 0.15 0.50
FDS 160318P00095000 P 03/18/16 95.0 0.15 0.65
FDS 160318P00100000 P 03/18/16 100.0 0.00 2.75
FDS 160318P00105000 P 03/18/16 105.0 0.40 0.85
FDS 160318P00110000 P 03/18/16 110.0 0.50 1.00
FDS 160318P00115000 P 03/18/16 115.0 0.65 1.20
FDS 160318P00120000 P 03/18/16 120.0 0.90 1.45
FDS 160318P00125000 P 03/18/16 125.0 1.20 1.75
FDS 160318P00130000 P 03/18/16 130.0 1.65 2.20
FDS 160318P00135000 P 03/18/16 135.0 2.20 2.75
FDS 160318P00140000 P 03/18/16 140.0 2.90 3.50
FDS 160318P00145000 P 03/18/16 145.0 3.80 4.50
FDS 160318P00150000 P 03/18/16 150.0 5.10 5.70
FDS 160318P00155000 P 03/18/16 155.0 6.60 7.30
FDS 160318P00160000 P 03/18/16 160.0 8.20 9.20
FDS 160318P00165000 P 03/18/16 165.0 10.60 11.50
FDS 160318P00170000 P 03/18/16 170.0 13.00 14.20
FDS 160318P00175000 P 03/18/16 175.0 16.10 17.30
FDS 160318P00180000 P 03/18/16 180.0 19.50 20.80
FDS 160318P00185000 P 03/18/16 185.0 23.30 24.70
FDS 160318P00190000 P 03/18/16 190.0 27.30 28.80
FDS 160318P00195000 P 03/18/16 195.0 31.60 33.10
FDS 160318P00200000 P 03/18/16 200.0 36.00 37.60
FDS 160318P00210000 P 03/18/16 210.0 44.90 47.60
FDS 160318P00220000 P 03/18/16 220.0 54.80 57.50
FDS 160318P00230000 P 03/18/16 230.0 64.60 67.30
FDS 160318P00240000 P 03/18/16 240.0 74.60 77.50

OPRA data is delayed 15 minutes.