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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 140920C00070000 C 09/20/14 70.0 56.10 60.30
FDS 140920C00075000 C 09/20/14 75.0 51.10 55.30
FDS 140920C00080000 C 09/20/14 80.0 46.10 50.30
FDS 140920C00085000 C 09/20/14 85.0 41.10 45.20
FDS 140920C00090000 C 09/20/14 90.0 36.80 40.10
FDS 140920C00095000 C 09/20/14 95.0 31.80 35.20
FDS 140920C00100000 C 09/20/14 100.0 27.00 30.20
FDS 140920C00105000 C 09/20/14 105.0 22.00 25.30
FDS 140920C00110000 C 09/20/14 110.0 17.00 20.30
FDS 140920C00115000 C 09/20/14 115.0 12.20 15.60
FDS 140920C00120000 C 09/20/14 120.0 8.10 10.50
FDS 140920C00125000 C 09/20/14 125.0 4.80 5.10
FDS 140920C00130000 C 09/20/14 130.0 2.20 2.40
FDS 140920C00135000 C 09/20/14 135.0 0.80 1.30
FDS 140920C00140000 C 09/20/14 140.0 0.10 0.50
FDS 140920C00145000 C 09/20/14 145.0 0.00 0.25
FDS 140920C00150000 C 09/20/14 150.0 0.00 0.25
FDS 140920C00155000 C 09/20/14 155.0 0.00 0.25
FDS 140920P00070000 P 09/20/14 70.0 0.00 0.25
FDS 140920P00075000 P 09/20/14 75.0 0.00 0.25
FDS 140920P00080000 P 09/20/14 80.0 0.00 0.15
FDS 140920P00085000 P 09/20/14 85.0 0.00 0.25
FDS 140920P00090000 P 09/20/14 90.0 0.00 0.20
FDS 140920P00095000 P 09/20/14 95.0 0.00 0.25
FDS 140920P00100000 P 09/20/14 100.0 0.00 0.25
FDS 140920P00105000 P 09/20/14 105.0 0.00 0.30
FDS 140920P00110000 P 09/20/14 110.0 0.00 0.35
FDS 140920P00115000 P 09/20/14 115.0 0.15 0.65
FDS 140920P00120000 P 09/20/14 120.0 0.75 1.05
FDS 140920P00125000 P 09/20/14 125.0 1.90 2.15
FDS 140920P00130000 P 09/20/14 130.0 4.20 4.90
FDS 140920P00135000 P 09/20/14 135.0 5.90 9.20
FDS 140920P00140000 P 09/20/14 140.0 10.20 13.30
FDS 140920P00145000 P 09/20/14 145.0 15.10 18.20
FDS 140920P00150000 P 09/20/14 150.0 20.00 23.20
FDS 140920P00155000 P 09/20/14 155.0 25.00 28.20
FDS 141018C00080000 C 10/18/14 80.0 46.10 50.10
FDS 141018C00085000 C 10/18/14 85.0 41.10 45.10
FDS 141018C00090000 C 10/18/14 90.0 36.90 40.10
FDS 141018C00095000 C 10/18/14 95.0 31.90 35.20
FDS 141018C00100000 C 10/18/14 100.0 27.00 30.20
FDS 141018C00105000 C 10/18/14 105.0 22.10 25.30
FDS 141018C00110000 C 10/18/14 110.0 17.20 20.50
FDS 141018C00115000 C 10/18/14 115.0 12.60 15.80
FDS 141018C00120000 C 10/18/14 120.0 8.80 11.30
FDS 141018C00125000 C 10/18/14 125.0 5.60 6.30
FDS 141018C00130000 C 10/18/14 130.0 2.90 3.40
FDS 141018C00135000 C 10/18/14 135.0 1.30 1.70
FDS 141018C00140000 C 10/18/14 140.0 0.45 0.85
FDS 141018C00145000 C 10/18/14 145.0 0.10 0.40
FDS 141018C00150000 C 10/18/14 150.0 0.00 0.25
FDS 141018C00155000 C 10/18/14 155.0 0.00 0.25
FDS 141018C00160000 C 10/18/14 160.0 0.00 0.25
FDS 141018C00165000 C 10/18/14 165.0 0.00 0.25
FDS 141018C00170000 C 10/18/14 170.0 0.00 0.25
FDS 141018P00080000 P 10/18/14 80.0 0.00 0.25
FDS 141018P00085000 P 10/18/14 85.0 0.00 0.25
FDS 141018P00090000 P 10/18/14 90.0 0.00 0.25
FDS 141018P00095000 P 10/18/14 95.0 0.00 0.25
FDS 141018P00100000 P 10/18/14 100.0 0.00 0.30
FDS 141018P00105000 P 10/18/14 105.0 0.05 0.45
FDS 141018P00110000 P 10/18/14 110.0 0.20 0.45
FDS 141018P00115000 P 10/18/14 115.0 0.50 0.90
FDS 141018P00120000 P 10/18/14 120.0 1.20 1.60
FDS 141018P00125000 P 10/18/14 125.0 2.50 3.10
FDS 141018P00130000 P 10/18/14 130.0 4.80 5.50
FDS 141018P00135000 P 10/18/14 135.0 7.30 9.00
FDS 141018P00140000 P 10/18/14 140.0 10.70 13.60
FDS 141018P00145000 P 10/18/14 145.0 15.10 18.50
FDS 141018P00150000 P 10/18/14 150.0 20.00 23.30
FDS 141018P00155000 P 10/18/14 155.0 25.00 28.30
FDS 141018P00160000 P 10/18/14 160.0 30.00 33.30
FDS 141018P00165000 P 10/18/14 165.0 35.00 38.20
FDS 141018P00170000 P 10/18/14 170.0 39.90 43.10
FDS 141220C00070000 C 12/20/14 70.0 56.10 60.20
FDS 141220C00075000 C 12/20/14 75.0 51.30 54.80
FDS 141220C00080000 C 12/20/14 80.0 46.90 50.10
FDS 141220C00085000 C 12/20/14 85.0 42.00 45.10
FDS 141220C00090000 C 12/20/14 90.0 37.10 40.20
FDS 141220C00095000 C 12/20/14 95.0 32.20 35.30
FDS 141220C00100000 C 12/20/14 100.0 27.40 30.50
FDS 141220C00105000 C 12/20/14 105.0 22.70 25.90
FDS 141220C00110000 C 12/20/14 110.0 18.20 21.40
FDS 141220C00115000 C 12/20/14 115.0 14.20 16.90
FDS 141220C00120000 C 12/20/14 120.0 10.60 13.00
FDS 141220C00125000 C 12/20/14 125.0 7.50 8.00
FDS 141220C00130000 C 12/20/14 130.0 4.90 5.30
FDS 141220C00135000 C 12/20/14 135.0 3.00 3.30
FDS 141220C00140000 C 12/20/14 140.0 1.65 1.95
FDS 141220C00145000 C 12/20/14 145.0 0.85 1.40
FDS 141220C00150000 C 12/20/14 150.0 0.45 0.85
FDS 141220C00155000 C 12/20/14 155.0 0.10 0.50
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.25
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.25
FDS 141220P00080000 P 12/20/14 80.0 0.00 0.30
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.35
FDS 141220P00090000 P 12/20/14 90.0 0.05 0.40
FDS 141220P00095000 P 12/20/14 95.0 0.15 0.55
FDS 141220P00100000 P 12/20/14 100.0 0.30 0.80
FDS 141220P00105000 P 12/20/14 105.0 0.55 1.10
FDS 141220P00110000 P 12/20/14 110.0 1.10 1.60
FDS 141220P00115000 P 12/20/14 115.0 1.75 3.80
FDS 141220P00120000 P 12/20/14 120.0 3.10 3.50
FDS 141220P00125000 P 12/20/14 125.0 4.80 5.30
FDS 141220P00130000 P 12/20/14 130.0 7.00 7.70
FDS 141220P00135000 P 12/20/14 135.0 10.00 10.80
FDS 141220P00140000 P 12/20/14 140.0 12.30 15.20
FDS 141220P00145000 P 12/20/14 145.0 16.40 19.40
FDS 141220P00150000 P 12/20/14 150.0 20.80 23.80
FDS 141220P00155000 P 12/20/14 155.0 25.50 28.60
FDS 150320C00075000 C 03/20/15 75.0 51.60 55.10
FDS 150320C00080000 C 03/20/15 80.0 47.20 50.20
FDS 150320C00085000 C 03/20/15 85.0 42.30 45.30
FDS 150320C00090000 C 03/20/15 90.0 37.10 40.50
FDS 150320C00095000 C 03/20/15 95.0 32.70 35.90
FDS 150320C00100000 C 03/20/15 100.0 28.10 31.30
FDS 150320C00105000 C 03/20/15 105.0 23.80 26.80
FDS 150320C00110000 C 03/20/15 110.0 19.30 22.50
FDS 150320C00115000 C 03/20/15 115.0 15.60 18.40
FDS 150320C00120000 C 03/20/15 120.0 12.10 14.50
FDS 150320C00125000 C 03/20/15 125.0 9.40 10.80
FDS 150320C00130000 C 03/20/15 130.0 6.90 8.10
FDS 150320C00135000 C 03/20/15 135.0 4.60 6.10
FDS 150320C00140000 C 03/20/15 140.0 2.50 4.40
FDS 150320C00145000 C 03/20/15 145.0 1.50 3.20
FDS 150320C00150000 C 03/20/15 150.0 0.65 2.70
FDS 150320C00155000 C 03/20/15 155.0 0.15 2.75
FDS 150320C00160000 C 03/20/15 160.0 0.00 2.35
FDS 150320C00165000 C 03/20/15 165.0 0.00 2.15
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.55
FDS 150320P00080000 P 03/20/15 80.0 0.00 0.70
FDS 150320P00085000 P 03/20/15 85.0 0.05 0.85
FDS 150320P00090000 P 03/20/15 90.0 0.30 1.10
FDS 150320P00095000 P 03/20/15 95.0 0.00 2.55
FDS 150320P00100000 P 03/20/15 100.0 0.60 3.00
FDS 150320P00105000 P 03/20/15 105.0 0.25 3.70
FDS 150320P00110000 P 03/20/15 110.0 1.50 4.50
FDS 150320P00115000 P 03/20/15 115.0 3.20 4.70
FDS 150320P00120000 P 03/20/15 120.0 4.00 7.30
FDS 150320P00125000 P 03/20/15 125.0 6.00 8.10
FDS 150320P00130000 P 03/20/15 130.0 9.20 10.30
FDS 150320P00135000 P 03/20/15 135.0 11.80 13.30
FDS 150320P00140000 P 03/20/15 140.0 14.10 16.90
FDS 150320P00145000 P 03/20/15 145.0 17.80 20.60
FDS 150320P00150000 P 03/20/15 150.0 22.10 24.90
FDS 150320P00155000 P 03/20/15 155.0 26.60 29.50
FDS 150320P00160000 P 03/20/15 160.0 31.20 34.30
FDS 150320P00165000 P 03/20/15 165.0 35.90 39.00

OPRA data is delayed 15 minutes.