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 (2014-11-28)Premium Content

Factset Research Systems Inc (FDS)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 150220C00095000 C 02/20/15 95.0 46.90 50.90
FDS 150220C00100000 C 02/20/15 100.0 41.80 45.90
FDS 150220C00105000 C 02/20/15 105.0 36.80 40.80
FDS 150220C00110000 C 02/20/15 110.0 32.80 35.70
FDS 150220C00115000 C 02/20/15 115.0 27.80 30.70
FDS 150220C00120000 C 02/20/15 120.0 22.80 25.80
FDS 150220C00125000 C 02/20/15 125.0 18.00 20.80
FDS 150220C00130000 C 02/20/15 130.0 13.00 15.90
FDS 150220C00135000 C 02/20/15 135.0 8.10 11.10
FDS 150220C00140000 C 02/20/15 140.0 4.60 6.30
FDS 150220C00145000 C 02/20/15 145.0 1.60 2.70
FDS 150220C00150000 C 02/20/15 150.0 0.30 0.75
FDS 150220C00155000 C 02/20/15 155.0 0.00 0.25
FDS 150220C00160000 C 02/20/15 160.0 0.00 0.50
FDS 150220C00165000 C 02/20/15 165.0 0.00 0.50
FDS 150220C00170000 C 02/20/15 170.0 0.00 0.50
FDS 150220C00175000 C 02/20/15 175.0 0.00 0.50
FDS 150220C00180000 C 02/20/15 180.0 0.00 0.50
FDS 150220C00185000 C 02/20/15 185.0 0.00 0.50
FDS 150220P00095000 P 02/20/15 95.0 0.00 0.50
FDS 150220P00100000 P 02/20/15 100.0 0.00 0.50
FDS 150220P00105000 P 02/20/15 105.0 0.00 0.50
FDS 150220P00110000 P 02/20/15 110.0 0.00 0.50
FDS 150220P00115000 P 02/20/15 115.0 0.00 0.50
FDS 150220P00120000 P 02/20/15 120.0 0.00 0.50
FDS 150220P00125000 P 02/20/15 125.0 0.00 0.50
FDS 150220P00130000 P 02/20/15 130.0 0.00 0.50
FDS 150220P00135000 P 02/20/15 135.0 0.15 0.70
FDS 150220P00140000 P 02/20/15 140.0 1.05 1.55
FDS 150220P00145000 P 02/20/15 145.0 3.00 3.60
FDS 150220P00150000 P 02/20/15 150.0 4.90 7.80
FDS 150220P00155000 P 02/20/15 155.0 9.40 12.30
FDS 150220P00160000 P 02/20/15 160.0 14.30 17.20
FDS 150220P00165000 P 02/20/15 165.0 19.40 22.30
FDS 150220P00170000 P 02/20/15 170.0 24.10 27.30
FDS 150220P00175000 P 02/20/15 175.0 29.40 32.30
FDS 150220P00180000 P 02/20/15 180.0 34.40 37.30
FDS 150220P00185000 P 02/20/15 185.0 39.10 43.10
FDS 150320C00075000 C 03/20/15 75.0 66.80 71.00
FDS 150320C00080000 C 03/20/15 80.0 61.80 66.00
FDS 150320C00085000 C 03/20/15 85.0 57.20 60.90
FDS 150320C00090000 C 03/20/15 90.0 52.10 55.90
FDS 150320C00095000 C 03/20/15 95.0 47.20 50.90
FDS 150320C00100000 C 03/20/15 100.0 42.20 45.90
FDS 150320C00105000 C 03/20/15 105.0 37.00 40.90
FDS 150320C00110000 C 03/20/15 110.0 32.40 36.00
FDS 150320C00115000 C 03/20/15 115.0 27.50 30.90
FDS 150320C00120000 C 03/20/15 120.0 22.80 26.20
FDS 150320C00125000 C 03/20/15 125.0 18.40 21.20
FDS 150320C00130000 C 03/20/15 130.0 13.80 16.60
FDS 150320C00135000 C 03/20/15 135.0 10.00 11.20
FDS 150320C00140000 C 03/20/15 140.0 6.40 7.70
FDS 150320C00145000 C 03/20/15 145.0 3.60 5.00
FDS 150320C00150000 C 03/20/15 150.0 1.85 2.75
FDS 150320C00155000 C 03/20/15 155.0 0.80 1.25
FDS 150320C00160000 C 03/20/15 160.0 0.20 0.75
FDS 150320C00165000 C 03/20/15 165.0 0.10 0.50
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.50
FDS 150320P00080000 P 03/20/15 80.0 0.00 0.50
FDS 150320P00085000 P 03/20/15 85.0 0.00 0.50
FDS 150320P00090000 P 03/20/15 90.0 0.00 0.50
FDS 150320P00095000 P 03/20/15 95.0 0.00 0.50
FDS 150320P00100000 P 03/20/15 100.0 0.00 0.50
FDS 150320P00105000 P 03/20/15 105.0 0.00 0.50
FDS 150320P00110000 P 03/20/15 110.0 0.00 0.50
FDS 150320P00115000 P 03/20/15 115.0 0.05 0.55
FDS 150320P00120000 P 03/20/15 120.0 0.20 0.70
FDS 150320P00125000 P 03/20/15 125.0 0.45 0.90
FDS 150320P00130000 P 03/20/15 130.0 0.95 1.20
FDS 150320P00135000 P 03/20/15 135.0 1.85 2.30
FDS 150320P00140000 P 03/20/15 140.0 3.20 4.00
FDS 150320P00145000 P 03/20/15 145.0 5.50 6.00
FDS 150320P00150000 P 03/20/15 150.0 8.50 9.50
FDS 150320P00155000 P 03/20/15 155.0 11.00 13.70
FDS 150320P00160000 P 03/20/15 160.0 15.10 18.80
FDS 150320P00165000 P 03/20/15 165.0 19.80 22.60
FDS 150619C00075000 C 06/19/15 75.0 67.80 70.80
FDS 150619C00080000 C 06/19/15 80.0 62.80 65.80
FDS 150619C00085000 C 06/19/15 85.0 57.00 60.90
FDS 150619C00090000 C 06/19/15 90.0 52.00 55.90
FDS 150619C00095000 C 06/19/15 95.0 47.10 50.60
FDS 150619C00100000 C 06/19/15 100.0 42.50 45.90
FDS 150619C00105000 C 06/19/15 105.0 37.70 40.80
FDS 150619C00110000 C 06/19/15 110.0 33.10 36.20
FDS 150619C00115000 C 06/19/15 115.0 28.50 31.60
FDS 150619C00120000 C 06/19/15 120.0 23.70 27.10
FDS 150619C00125000 C 06/19/15 125.0 19.90 22.60
FDS 150619C00130000 C 06/19/15 130.0 16.00 18.30
FDS 150619C00135000 C 06/19/15 135.0 12.30 14.30
FDS 150619C00140000 C 06/19/15 140.0 9.20 10.70
FDS 150619C00145000 C 06/19/15 145.0 6.60 7.90
FDS 150619C00150000 C 06/19/15 150.0 4.50 5.50
FDS 150619C00155000 C 06/19/15 155.0 2.85 3.70
FDS 150619C00160000 C 06/19/15 160.0 1.70 2.45
FDS 150619C00165000 C 06/19/15 165.0 0.85 1.60
FDS 150619P00075000 P 06/19/15 75.0 0.00 1.80
FDS 150619P00080000 P 06/19/15 80.0 0.00 1.85
FDS 150619P00085000 P 06/19/15 85.0 0.00 1.90
FDS 150619P00090000 P 06/19/15 90.0 0.00 0.55
FDS 150619P00095000 P 06/19/15 95.0 0.00 2.10
FDS 150619P00100000 P 06/19/15 100.0 0.15 0.80
FDS 150619P00105000 P 06/19/15 105.0 0.35 0.95
FDS 150619P00110000 P 06/19/15 110.0 0.20 1.70
FDS 150619P00115000 P 06/19/15 115.0 0.95 1.55
FDS 150619P00120000 P 06/19/15 120.0 1.40 2.05
FDS 150619P00125000 P 06/19/15 125.0 2.05 2.75
FDS 150619P00130000 P 06/19/15 130.0 3.00 3.80
FDS 150619P00135000 P 06/19/15 135.0 4.30 5.20
FDS 150619P00140000 P 06/19/15 140.0 6.10 7.40
FDS 150619P00145000 P 06/19/15 145.0 8.40 9.40
FDS 150619P00150000 P 06/19/15 150.0 11.20 12.60
FDS 150619P00155000 P 06/19/15 155.0 14.60 16.90
FDS 150619P00160000 P 06/19/15 160.0 16.90 20.60
FDS 150619P00165000 P 06/19/15 165.0 21.10 24.20
FDS 150918C00095000 C 09/18/15 95.0 47.90 51.10
FDS 150918C00100000 C 09/18/15 100.0 43.10 46.20
FDS 150918C00105000 C 09/18/15 105.0 38.40 41.40
FDS 150918C00110000 C 09/18/15 110.0 33.80 36.80
FDS 150918C00115000 C 09/18/15 115.0 29.60 32.30
FDS 150918C00120000 C 09/18/15 120.0 25.40 28.00
FDS 150918C00125000 C 09/18/15 125.0 21.30 23.90
FDS 150918C00130000 C 09/18/15 130.0 17.40 20.00
FDS 150918C00135000 C 09/18/15 135.0 14.10 16.50
FDS 150918C00140000 C 09/18/15 140.0 11.00 12.90
FDS 150918C00145000 C 09/18/15 145.0 8.50 10.30
FDS 150918C00150000 C 09/18/15 150.0 6.40 8.00
FDS 150918C00155000 C 09/18/15 155.0 4.60 6.10
FDS 150918C00160000 C 09/18/15 160.0 3.20 4.50
FDS 150918C00165000 C 09/18/15 165.0 2.20 3.40
FDS 150918C00170000 C 09/18/15 170.0 1.15 2.50
FDS 150918C00175000 C 09/18/15 175.0 0.70 1.90
FDS 150918C00180000 C 09/18/15 180.0 0.35 1.50
FDS 150918C00185000 C 09/18/15 185.0 0.10 1.20
FDS 150918P00095000 P 09/18/15 95.0 0.35 1.30
FDS 150918P00100000 P 09/18/15 100.0 0.55 1.55
FDS 150918P00105000 P 09/18/15 105.0 0.80 1.90
FDS 150918P00110000 P 09/18/15 110.0 1.15 2.35
FDS 150918P00115000 P 09/18/15 115.0 1.70 2.90
FDS 150918P00120000 P 09/18/15 120.0 2.65 3.70
FDS 150918P00125000 P 09/18/15 125.0 3.50 4.80
FDS 150918P00130000 P 09/18/15 130.0 4.70 6.20
FDS 150918P00135000 P 09/18/15 135.0 6.20 7.80
FDS 150918P00140000 P 09/18/15 140.0 8.10 9.70
FDS 150918P00145000 P 09/18/15 145.0 10.50 12.70
FDS 150918P00150000 P 09/18/15 150.0 13.30 15.20
FDS 150918P00155000 P 09/18/15 155.0 16.50 18.30
FDS 150918P00160000 P 09/18/15 160.0 19.60 21.70
FDS 150918P00165000 P 09/18/15 165.0 22.60 25.80
FDS 150918P00170000 P 09/18/15 170.0 26.80 29.80
FDS 150918P00175000 P 09/18/15 175.0 31.20 34.20
FDS 150918P00180000 P 09/18/15 180.0 35.80 38.80
FDS 150918P00185000 P 09/18/15 185.0 40.50 43.40

OPRA data is delayed 15 minutes.