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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 150717C00085000 C 07/17/15 85.0 76.00 79.90
FDS 150717C00090000 C 07/17/15 90.0 71.00 74.90
FDS 150717C00095000 C 07/17/15 95.0 66.00 69.90
FDS 150717C00100000 C 07/17/15 100.0 61.20 64.90
FDS 150717C00105000 C 07/17/15 105.0 56.20 59.90
FDS 150717C00110000 C 07/17/15 110.0 51.10 54.90
FDS 150717C00115000 C 07/17/15 115.0 45.90 49.90
FDS 150717C00120000 C 07/17/15 120.0 40.80 44.90
FDS 150717C00125000 C 07/17/15 125.0 36.00 40.00
FDS 150717C00130000 C 07/17/15 130.0 31.00 35.00
FDS 150717C00135000 C 07/17/15 135.0 26.60 29.30
FDS 150717C00140000 C 07/17/15 140.0 21.60 24.30
FDS 150717C00145000 C 07/17/15 145.0 16.60 19.30
FDS 150717C00150000 C 07/17/15 150.0 11.70 14.40
FDS 150717C00155000 C 07/17/15 155.0 7.50 9.30
FDS 150717C00160000 C 07/17/15 160.0 3.80 4.90
FDS 150717C00165000 C 07/17/15 165.0 1.20 1.65
FDS 150717C00170000 C 07/17/15 170.0 0.10 0.35
FDS 150717C00175000 C 07/17/15 175.0 0.00 0.25
FDS 150717C00180000 C 07/17/15 180.0 0.00 0.45
FDS 150717C00185000 C 07/17/15 185.0 0.00 0.50
FDS 150717C00190000 C 07/17/15 190.0 0.00 0.50
FDS 150717C00195000 C 07/17/15 195.0 0.00 0.45
FDS 150717C00200000 C 07/17/15 200.0 0.00 0.50
FDS 150717C00210000 C 07/17/15 210.0 0.00 0.45
FDS 150717C00220000 C 07/17/15 220.0 0.00 0.50
FDS 150717C00230000 C 07/17/15 230.0 0.00 0.50
FDS 150717C00240000 C 07/17/15 240.0 0.00 0.50
FDS 150717P00085000 P 07/17/15 85.0 0.00 0.50
FDS 150717P00090000 P 07/17/15 90.0 0.00 0.50
FDS 150717P00095000 P 07/17/15 95.0 0.00 0.50
FDS 150717P00100000 P 07/17/15 100.0 0.00 0.45
FDS 150717P00105000 P 07/17/15 105.0 0.00 0.50
FDS 150717P00110000 P 07/17/15 110.0 0.00 0.45
FDS 150717P00115000 P 07/17/15 115.0 0.00 0.50
FDS 150717P00120000 P 07/17/15 120.0 0.00 0.50
FDS 150717P00125000 P 07/17/15 125.0 0.00 0.50
FDS 150717P00130000 P 07/17/15 130.0 0.00 0.50
FDS 150717P00135000 P 07/17/15 135.0 0.00 0.50
FDS 150717P00140000 P 07/17/15 140.0 0.00 0.25
FDS 150717P00145000 P 07/17/15 145.0 0.00 0.25
FDS 150717P00150000 P 07/17/15 150.0 0.05 0.30
FDS 150717P00155000 P 07/17/15 155.0 0.25 0.70
FDS 150717P00160000 P 07/17/15 160.0 1.30 1.85
FDS 150717P00165000 P 07/17/15 165.0 3.60 4.20
FDS 150717P00170000 P 07/17/15 170.0 5.90 8.40
FDS 150717P00175000 P 07/17/15 175.0 10.60 13.10
FDS 150717P00180000 P 07/17/15 180.0 15.80 18.60
FDS 150717P00185000 P 07/17/15 185.0 20.80 23.50
FDS 150717P00190000 P 07/17/15 190.0 25.50 28.60
FDS 150717P00195000 P 07/17/15 195.0 30.50 33.60
FDS 150717P00200000 P 07/17/15 200.0 35.50 38.70
FDS 150717P00210000 P 07/17/15 210.0 45.50 48.50
FDS 150717P00220000 P 07/17/15 220.0 55.50 58.60
FDS 150717P00230000 P 07/17/15 230.0 65.50 68.70
FDS 150717P00240000 P 07/17/15 240.0 75.50 78.60
FDS 150821C00085000 C 08/21/15 85.0 76.20 79.90
FDS 150821C00090000 C 08/21/15 90.0 71.10 74.90
FDS 150821C00095000 C 08/21/15 95.0 66.10 69.90
FDS 150821C00100000 C 08/21/15 100.0 61.10 64.90
FDS 150821C00105000 C 08/21/15 105.0 56.10 59.90
FDS 150821C00110000 C 08/21/15 110.0 51.10 54.90
FDS 150821C00115000 C 08/21/15 115.0 46.30 50.00
FDS 150821C00120000 C 08/21/15 120.0 41.00 45.00
FDS 150821C00125000 C 08/21/15 125.0 37.00 40.00
FDS 150821C00130000 C 08/21/15 130.0 31.60 35.10
FDS 150821C00135000 C 08/21/15 135.0 26.70 30.10
FDS 150821C00140000 C 08/21/15 140.0 21.90 25.30
FDS 150821C00145000 C 08/21/15 145.0 17.00 20.40
FDS 150821C00150000 C 08/21/15 150.0 12.90 14.70
FDS 150821C00155000 C 08/21/15 155.0 8.90 10.30
FDS 150821C00160000 C 08/21/15 160.0 5.50 5.90
FDS 150821C00165000 C 08/21/15 165.0 2.80 3.20
FDS 150821C00170000 C 08/21/15 170.0 1.15 1.50
FDS 150821C00175000 C 08/21/15 175.0 0.25 0.60
FDS 150821C00180000 C 08/21/15 180.0 0.00 0.25
FDS 150821C00185000 C 08/21/15 185.0 0.00 0.25
FDS 150821C00190000 C 08/21/15 190.0 0.00 0.45
FDS 150821C00195000 C 08/21/15 195.0 0.00 0.50
FDS 150821C00200000 C 08/21/15 200.0 0.00 0.50
FDS 150821C00210000 C 08/21/15 210.0 0.00 0.50
FDS 150821C00220000 C 08/21/15 220.0 0.00 0.50
FDS 150821C00230000 C 08/21/15 230.0 0.00 0.50
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 0.50
FDS 150821P00095000 P 08/21/15 95.0 0.00 0.50
FDS 150821P00100000 P 08/21/15 100.0 0.00 0.50
FDS 150821P00105000 P 08/21/15 105.0 0.00 0.50
FDS 150821P00110000 P 08/21/15 110.0 0.00 0.50
FDS 150821P00115000 P 08/21/15 115.0 0.00 0.50
FDS 150821P00120000 P 08/21/15 120.0 0.00 0.50
FDS 150821P00125000 P 08/21/15 125.0 0.00 0.25
FDS 150821P00130000 P 08/21/15 130.0 0.00 0.25
FDS 150821P00135000 P 08/21/15 135.0 0.05 0.30
FDS 150821P00140000 P 08/21/15 140.0 0.15 0.40
FDS 150821P00145000 P 08/21/15 145.0 0.30 0.60
FDS 150821P00150000 P 08/21/15 150.0 0.60 1.10
FDS 150821P00155000 P 08/21/15 155.0 1.55 1.75
FDS 150821P00160000 P 08/21/15 160.0 2.85 3.20
FDS 150821P00165000 P 08/21/15 165.0 5.00 5.60
FDS 150821P00170000 P 08/21/15 170.0 7.40 9.30
FDS 150821P00175000 P 08/21/15 175.0 11.30 13.40
FDS 150821P00180000 P 08/21/15 180.0 16.00 18.60
FDS 150821P00185000 P 08/21/15 185.0 20.80 23.60
FDS 150821P00190000 P 08/21/15 190.0 25.50 28.60
FDS 150821P00195000 P 08/21/15 195.0 30.50 33.60
FDS 150821P00200000 P 08/21/15 200.0 35.50 38.60
FDS 150821P00210000 P 08/21/15 210.0 45.50 48.60
FDS 150821P00220000 P 08/21/15 220.0 55.50 58.60
FDS 150821P00230000 P 08/21/15 230.0 65.50 68.60
FDS 150821P00240000 P 08/21/15 240.0 75.50 78.60
FDS 150918C00095000 C 09/18/15 95.0 66.40 69.90
FDS 150918C00100000 C 09/18/15 100.0 61.40 64.90
FDS 150918C00105000 C 09/18/15 105.0 56.40 60.00
FDS 150918C00110000 C 09/18/15 110.0 51.50 55.00
FDS 150918C00115000 C 09/18/15 115.0 46.60 50.00
FDS 150918C00120000 C 09/18/15 120.0 41.50 45.10
FDS 150918C00125000 C 09/18/15 125.0 36.60 40.20
FDS 150918C00130000 C 09/18/15 130.0 32.00 35.30
FDS 150918C00135000 C 09/18/15 135.0 27.20 30.40
FDS 150918C00140000 C 09/18/15 140.0 22.50 25.70
FDS 150918C00145000 C 09/18/15 145.0 17.80 20.10
FDS 150918C00150000 C 09/18/15 150.0 13.60 15.70
FDS 150918C00155000 C 09/18/15 155.0 10.20 11.70
FDS 150918C00160000 C 09/18/15 160.0 6.80 7.80
FDS 150918C00165000 C 09/18/15 165.0 4.50 5.20
FDS 150918C00170000 C 09/18/15 170.0 2.40 3.20
FDS 150918C00175000 C 09/18/15 175.0 1.15 1.90
FDS 150918C00180000 C 09/18/15 180.0 0.65 1.05
FDS 150918C00185000 C 09/18/15 185.0 0.25 0.60
FDS 150918C00190000 C 09/18/15 190.0 0.05 0.35
FDS 150918C00195000 C 09/18/15 195.0 0.00 0.30
FDS 150918P00095000 P 09/18/15 95.0 0.00 0.50
FDS 150918P00100000 P 09/18/15 100.0 0.00 0.50
FDS 150918P00105000 P 09/18/15 105.0 0.00 0.25
FDS 150918P00110000 P 09/18/15 110.0 0.00 0.50
FDS 150918P00115000 P 09/18/15 115.0 0.00 1.05
FDS 150918P00120000 P 09/18/15 120.0 0.00 0.50
FDS 150918P00125000 P 09/18/15 125.0 0.20 0.55
FDS 150918P00130000 P 09/18/15 130.0 0.30 0.65
FDS 150918P00135000 P 09/18/15 135.0 0.45 0.85
FDS 150918P00140000 P 09/18/15 140.0 0.75 1.15
FDS 150918P00145000 P 09/18/15 145.0 1.20 1.55
FDS 150918P00150000 P 09/18/15 150.0 1.90 2.35
FDS 150918P00155000 P 09/18/15 155.0 2.95 3.50
FDS 150918P00160000 P 09/18/15 160.0 4.50 5.30
FDS 150918P00165000 P 09/18/15 165.0 6.70 7.70
FDS 150918P00170000 P 09/18/15 170.0 9.60 11.10
FDS 150918P00175000 P 09/18/15 175.0 13.20 14.80
FDS 150918P00180000 P 09/18/15 180.0 17.30 19.50
FDS 150918P00185000 P 09/18/15 185.0 20.80 24.00
FDS 150918P00190000 P 09/18/15 190.0 26.00 28.70
FDS 150918P00195000 P 09/18/15 195.0 30.50 33.70
FDS 151218C00080000 C 12/18/15 80.0 81.30 84.90
FDS 151218C00085000 C 12/18/15 85.0 76.10 79.90
FDS 151218C00090000 C 12/18/15 90.0 71.30 74.90
FDS 151218C00095000 C 12/18/15 95.0 66.30 70.00
FDS 151218C00100000 C 12/18/15 100.0 61.40 65.00
FDS 151218C00105000 C 12/18/15 105.0 56.50 60.10
FDS 151218C00110000 C 12/18/15 110.0 51.40 55.20
FDS 151218C00115000 C 12/18/15 115.0 46.90 50.30
FDS 151218C00120000 C 12/18/15 120.0 42.10 45.20
FDS 151218C00125000 C 12/18/15 125.0 37.00 40.60
FDS 151218C00130000 C 12/18/15 130.0 32.40 36.00
FDS 151218C00135000 C 12/18/15 135.0 27.80 30.40
FDS 151218C00140000 C 12/18/15 140.0 23.80 26.00
FDS 151218C00145000 C 12/18/15 145.0 19.70 21.80
FDS 151218C00150000 C 12/18/15 150.0 15.90 17.90
FDS 151218C00155000 C 12/18/15 155.0 12.60 13.70
FDS 151218C00160000 C 12/18/15 160.0 10.10 10.90
FDS 151218C00165000 C 12/18/15 165.0 7.60 8.00
FDS 151218C00170000 C 12/18/15 170.0 5.50 6.00
FDS 151218C00175000 C 12/18/15 175.0 3.90 4.20
FDS 151218C00180000 C 12/18/15 180.0 2.60 2.95
FDS 151218C00185000 C 12/18/15 185.0 1.65 2.25
FDS 151218C00190000 C 12/18/15 190.0 1.00 1.55
FDS 151218C00195000 C 12/18/15 195.0 0.55 1.10
FDS 151218C00200000 C 12/18/15 200.0 0.25 0.75
FDS 151218C00210000 C 12/18/15 210.0 0.00 0.40
FDS 151218C00220000 C 12/18/15 220.0 0.00 0.95
FDS 151218C00230000 C 12/18/15 230.0 0.00 0.50
FDS 151218P00080000 P 12/18/15 80.0 0.00 0.55
FDS 151218P00085000 P 12/18/15 85.0 0.00 0.75
FDS 151218P00090000 P 12/18/15 90.0 0.00 2.20
FDS 151218P00095000 P 12/18/15 95.0 0.10 0.45
FDS 151218P00100000 P 12/18/15 100.0 0.15 0.55
FDS 151218P00105000 P 12/18/15 105.0 0.25 0.65
FDS 151218P00110000 P 12/18/15 110.0 0.30 0.80
FDS 151218P00115000 P 12/18/15 115.0 0.45 0.95
FDS 151218P00120000 P 12/18/15 120.0 0.60 1.10
FDS 151218P00125000 P 12/18/15 125.0 0.85 1.35
FDS 151218P00130000 P 12/18/15 130.0 1.15 1.70
FDS 151218P00135000 P 12/18/15 135.0 1.65 2.20
FDS 151218P00140000 P 12/18/15 140.0 2.30 2.85
FDS 151218P00145000 P 12/18/15 145.0 3.10 3.70
FDS 151218P00150000 P 12/18/15 150.0 4.30 5.00
FDS 151218P00155000 P 12/18/15 155.0 5.80 6.50
FDS 151218P00160000 P 12/18/15 160.0 7.70 8.60
FDS 151218P00165000 P 12/18/15 165.0 10.00 11.00
FDS 151218P00170000 P 12/18/15 170.0 12.80 14.00
FDS 151218P00175000 P 12/18/15 175.0 16.00 17.50
FDS 151218P00180000 P 12/18/15 180.0 19.60 21.60
FDS 151218P00185000 P 12/18/15 185.0 23.60 25.70
FDS 151218P00190000 P 12/18/15 190.0 27.90 30.30
FDS 151218P00195000 P 12/18/15 195.0 31.50 34.30
FDS 151218P00200000 P 12/18/15 200.0 36.40 40.00
FDS 151218P00210000 P 12/18/15 210.0 45.90 49.50
FDS 151218P00220000 P 12/18/15 220.0 55.70 58.90
FDS 151218P00230000 P 12/18/15 230.0 65.60 68.70

OPRA data is delayed 15 minutes.