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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 141122C00080000 C 11/22/14 80.0 41.60 45.80
FDS 141122C00085000 C 11/22/14 85.0 36.70 40.50
FDS 141122C00090000 C 11/22/14 90.0 31.70 35.30
FDS 141122C00095000 C 11/22/14 95.0 26.90 30.10
FDS 141122C00100000 C 11/22/14 100.0 21.90 24.90
FDS 141122C00105000 C 11/22/14 105.0 16.90 20.00
FDS 141122C00110000 C 11/22/14 110.0 12.10 15.00
FDS 141122C00115000 C 11/22/14 115.0 7.40 10.00
FDS 141122C00120000 C 11/22/14 120.0 5.40 5.90
FDS 141122C00125000 C 11/22/14 125.0 2.50 2.80
FDS 141122C00130000 C 11/22/14 130.0 0.65 1.00
FDS 141122C00135000 C 11/22/14 135.0 0.05 0.35
FDS 141122C00140000 C 11/22/14 140.0 0.00 0.45
FDS 141122C00145000 C 11/22/14 145.0 0.00 0.45
FDS 141122C00150000 C 11/22/14 150.0 0.00 0.35
FDS 141122C00155000 C 11/22/14 155.0 0.00 0.35
FDS 141122C00160000 C 11/22/14 160.0 0.00 0.35
FDS 141122C00165000 C 11/22/14 165.0 0.00 0.30
FDS 141122C00170000 C 11/22/14 170.0 0.00 0.30
FDS 141122P00080000 P 11/22/14 80.0 0.00 0.50
FDS 141122P00085000 P 11/22/14 85.0 0.00 0.50
FDS 141122P00090000 P 11/22/14 90.0 0.00 0.50
FDS 141122P00095000 P 11/22/14 95.0 0.00 0.50
FDS 141122P00100000 P 11/22/14 100.0 0.00 0.45
FDS 141122P00105000 P 11/22/14 105.0 0.10 0.60
FDS 141122P00110000 P 11/22/14 110.0 0.25 0.80
FDS 141122P00115000 P 11/22/14 115.0 0.60 1.05
FDS 141122P00120000 P 11/22/14 120.0 1.55 2.05
FDS 141122P00125000 P 11/22/14 125.0 3.40 3.80
FDS 141122P00130000 P 11/22/14 130.0 6.50 9.30
FDS 141122P00135000 P 11/22/14 135.0 10.60 13.50
FDS 141122P00140000 P 11/22/14 140.0 15.30 18.40
FDS 141122P00145000 P 11/22/14 145.0 20.10 23.40
FDS 141122P00150000 P 11/22/14 150.0 25.10 28.40
FDS 141122P00155000 P 11/22/14 155.0 29.40 33.40
FDS 141122P00160000 P 11/22/14 160.0 34.40 38.40
FDS 141122P00165000 P 11/22/14 165.0 39.30 43.40
FDS 141122P00170000 P 11/22/14 170.0 44.30 48.40
FDS 141220C00070000 C 12/20/14 70.0 51.80 55.90
FDS 141220C00075000 C 12/20/14 75.0 46.80 50.90
FDS 141220C00080000 C 12/20/14 80.0 41.80 45.90
FDS 141220C00085000 C 12/20/14 85.0 36.70 40.00
FDS 141220C00090000 C 12/20/14 90.0 31.80 34.80
FDS 141220C00095000 C 12/20/14 95.0 27.00 30.30
FDS 141220C00100000 C 12/20/14 100.0 22.10 25.00
FDS 141220C00105000 C 12/20/14 105.0 17.50 20.80
FDS 141220C00110000 C 12/20/14 110.0 12.70 15.30
FDS 141220C00115000 C 12/20/14 115.0 9.90 11.30
FDS 141220C00120000 C 12/20/14 120.0 6.50 7.30
FDS 141220C00125000 C 12/20/14 125.0 4.00 4.40
FDS 141220C00130000 C 12/20/14 130.0 2.10 2.40
FDS 141220C00135000 C 12/20/14 135.0 0.70 1.20
FDS 141220C00140000 C 12/20/14 140.0 0.20 1.05
FDS 141220C00145000 C 12/20/14 145.0 0.00 0.25
FDS 141220C00150000 C 12/20/14 150.0 0.00 0.50
FDS 141220C00155000 C 12/20/14 155.0 0.00 0.50
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.25
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.50
FDS 141220P00080000 P 12/20/14 80.0 0.00 0.50
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.50
FDS 141220P00090000 P 12/20/14 90.0 0.05 0.50
FDS 141220P00095000 P 12/20/14 95.0 0.10 0.60
FDS 141220P00100000 P 12/20/14 100.0 0.35 0.85
FDS 141220P00105000 P 12/20/14 105.0 0.55 1.10
FDS 141220P00110000 P 12/20/14 110.0 1.00 1.70
FDS 141220P00115000 P 12/20/14 115.0 1.80 2.80
FDS 141220P00120000 P 12/20/14 120.0 3.20 4.10
FDS 141220P00125000 P 12/20/14 125.0 5.40 6.60
FDS 141220P00130000 P 12/20/14 130.0 8.30 9.60
FDS 141220P00135000 P 12/20/14 135.0 11.80 14.50
FDS 141220P00140000 P 12/20/14 140.0 15.90 19.00
FDS 141220P00145000 P 12/20/14 145.0 21.10 23.80
FDS 141220P00150000 P 12/20/14 150.0 25.50 28.60
FDS 141220P00155000 P 12/20/14 155.0 30.60 33.60
FDS 150320C00075000 C 03/20/15 75.0 47.10 50.40
FDS 150320C00080000 C 03/20/15 80.0 42.10 45.40
FDS 150320C00085000 C 03/20/15 85.0 37.10 40.40
FDS 150320C00090000 C 03/20/15 90.0 32.10 35.20
FDS 150320C00095000 C 03/20/15 95.0 27.70 30.50
FDS 150320C00100000 C 03/20/15 100.0 23.10 25.50
FDS 150320C00105000 C 03/20/15 105.0 19.00 21.60
FDS 150320C00110000 C 03/20/15 110.0 14.40 17.10
FDS 150320C00115000 C 03/20/15 115.0 11.10 13.40
FDS 150320C00120000 C 03/20/15 120.0 7.80 9.80
FDS 150320C00125000 C 03/20/15 125.0 5.30 7.10
FDS 150320C00130000 C 03/20/15 130.0 3.50 5.00
FDS 150320C00135000 C 03/20/15 135.0 2.20 3.30
FDS 150320C00140000 C 03/20/15 140.0 1.30 2.15
FDS 150320C00145000 C 03/20/15 145.0 0.75 1.40
FDS 150320C00150000 C 03/20/15 150.0 0.40 1.00
FDS 150320C00155000 C 03/20/15 155.0 0.25 0.70
FDS 150320C00160000 C 03/20/15 160.0 0.00 0.50
FDS 150320C00165000 C 03/20/15 165.0 0.05 0.40
FDS 150320P00075000 P 03/20/15 75.0 0.15 0.65
FDS 150320P00080000 P 03/20/15 80.0 0.10 0.65
FDS 150320P00085000 P 03/20/15 85.0 0.20 0.85
FDS 150320P00090000 P 03/20/15 90.0 0.45 1.10
FDS 150320P00095000 P 03/20/15 95.0 0.80 1.50
FDS 150320P00100000 P 03/20/15 100.0 1.20 1.95
FDS 150320P00105000 P 03/20/15 105.0 2.00 3.00
FDS 150320P00110000 P 03/20/15 110.0 2.85 4.20
FDS 150320P00115000 P 03/20/15 115.0 4.20 5.70
FDS 150320P00120000 P 03/20/15 120.0 5.70 7.40
FDS 150320P00125000 P 03/20/15 125.0 8.30 9.80
FDS 150320P00130000 P 03/20/15 130.0 11.10 12.70
FDS 150320P00135000 P 03/20/15 135.0 14.40 16.90
FDS 150320P00140000 P 03/20/15 140.0 18.10 20.90
FDS 150320P00145000 P 03/20/15 145.0 22.30 24.90
FDS 150320P00150000 P 03/20/15 150.0 26.60 29.50
FDS 150320P00155000 P 03/20/15 155.0 31.20 33.90
FDS 150320P00160000 P 03/20/15 160.0 35.50 38.50
FDS 150320P00165000 P 03/20/15 165.0 40.20 43.80
FDS 150619C00075000 C 06/19/15 75.0 46.90 49.90
FDS 150619C00080000 C 06/19/15 80.0 42.10 46.30
FDS 150619C00085000 C 06/19/15 85.0 37.20 40.30
FDS 150619C00090000 C 06/19/15 90.0 32.60 35.50
FDS 150619C00095000 C 06/19/15 95.0 28.00 31.10
FDS 150619C00100000 C 06/19/15 100.0 24.10 26.50
FDS 150619C00105000 C 06/19/15 105.0 20.10 22.40
FDS 150619C00110000 C 06/19/15 110.0 16.60 19.20
FDS 150619C00115000 C 06/19/15 115.0 12.60 15.20
FDS 150619C00120000 C 06/19/15 120.0 9.50 12.10
FDS 150619C00125000 C 06/19/15 125.0 7.10 9.70
FDS 150619C00130000 C 06/19/15 130.0 5.00 8.20
FDS 150619C00135000 C 06/19/15 135.0 3.20 6.60
FDS 150619C00140000 C 06/19/15 140.0 1.70 5.40
FDS 150619C00145000 C 06/19/15 145.0 0.85 2.80
FDS 150619C00150000 C 06/19/15 150.0 0.00 3.60
FDS 150619C00155000 C 06/19/15 155.0 0.00 3.20
FDS 150619C00160000 C 06/19/15 160.0 0.00 2.90
FDS 150619C00165000 C 06/19/15 165.0 0.00 2.75
FDS 150619P00075000 P 06/19/15 75.0 0.00 2.45
FDS 150619P00080000 P 06/19/15 80.0 0.00 2.55
FDS 150619P00085000 P 06/19/15 85.0 1.05 2.70
FDS 150619P00090000 P 06/19/15 90.0 0.00 2.95
FDS 150619P00095000 P 06/19/15 95.0 0.00 2.80
FDS 150619P00100000 P 06/19/15 100.0 0.75 4.80
FDS 150619P00105000 P 06/19/15 105.0 1.80 5.50
FDS 150619P00110000 P 06/19/15 110.0 3.20 7.00
FDS 150619P00115000 P 06/19/15 115.0 5.00 8.50
FDS 150619P00120000 P 06/19/15 120.0 7.10 10.30
FDS 150619P00125000 P 06/19/15 125.0 9.80 12.70
FDS 150619P00130000 P 06/19/15 130.0 12.80 15.60
FDS 150619P00135000 P 06/19/15 135.0 16.40 18.90
FDS 150619P00140000 P 06/19/15 140.0 19.70 22.50
FDS 150619P00145000 P 06/19/15 145.0 23.60 25.90
FDS 150619P00150000 P 06/19/15 150.0 28.10 29.90
FDS 150619P00155000 P 06/19/15 155.0 32.50 34.90
FDS 150619P00160000 P 06/19/15 160.0 36.80 39.30
FDS 150619P00165000 P 06/19/15 165.0 41.60 44.60

OPRA data is delayed 15 minutes.