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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 141122C00080000 C 11/22/14 80.0 55.50 59.60
FDS 141122C00085000 C 11/22/14 85.0 50.50 54.60
FDS 141122C00090000 C 11/22/14 90.0 45.50 49.60
FDS 141122C00095000 C 11/22/14 95.0 40.50 44.70
FDS 141122C00100000 C 11/22/14 100.0 35.50 39.70
FDS 141122C00105000 C 11/22/14 105.0 30.60 34.60
FDS 141122C00110000 C 11/22/14 110.0 26.80 28.00
FDS 141122C00115000 C 11/22/14 115.0 20.60 24.70
FDS 141122C00120000 C 11/22/14 120.0 15.70 19.60
FDS 141122C00125000 C 11/22/14 125.0 11.30 14.60
FDS 141122C00130000 C 11/22/14 130.0 6.50 9.60
FDS 141122C00135000 C 11/22/14 135.0 1.95 4.00
FDS 141122C00140000 C 11/22/14 140.0 0.00 0.25
FDS 141122C00145000 C 11/22/14 145.0 0.00 0.30
FDS 141122C00150000 C 11/22/14 150.0 0.00 0.25
FDS 141122C00155000 C 11/22/14 155.0 0.00 0.25
FDS 141122C00160000 C 11/22/14 160.0 0.00 1.60
FDS 141122C00165000 C 11/22/14 165.0 0.00 1.60
FDS 141122C00170000 C 11/22/14 170.0 0.00 0.30
FDS 141122P00080000 P 11/22/14 80.0 0.00 0.25
FDS 141122P00085000 P 11/22/14 85.0 0.00 0.40
FDS 141122P00090000 P 11/22/14 90.0 0.00 0.25
FDS 141122P00095000 P 11/22/14 95.0 0.00 0.25
FDS 141122P00100000 P 11/22/14 100.0 0.00 0.25
FDS 141122P00105000 P 11/22/14 105.0 0.00 0.25
FDS 141122P00110000 P 11/22/14 110.0 0.00 0.25
FDS 141122P00115000 P 11/22/14 115.0 0.00 0.25
FDS 141122P00120000 P 11/22/14 120.0 0.00 0.25
FDS 141122P00125000 P 11/22/14 125.0 0.00 0.25
FDS 141122P00130000 P 11/22/14 130.0 0.00 0.25
FDS 141122P00135000 P 11/22/14 135.0 0.05 0.25
FDS 141122P00140000 P 11/22/14 140.0 0.50 3.70
FDS 141122P00145000 P 11/22/14 145.0 5.50 8.70
FDS 141122P00150000 P 11/22/14 150.0 10.50 13.80
FDS 141122P00155000 P 11/22/14 155.0 15.40 19.30
FDS 141122P00160000 P 11/22/14 160.0 20.30 24.50
FDS 141122P00165000 P 11/22/14 165.0 25.50 29.40
FDS 141122P00170000 P 11/22/14 170.0 30.40 34.30
FDS 141220C00070000 C 12/20/14 70.0 65.50 69.60
FDS 141220C00075000 C 12/20/14 75.0 60.60 64.60
FDS 141220C00080000 C 12/20/14 80.0 55.60 59.60
FDS 141220C00085000 C 12/20/14 85.0 50.60 54.70
FDS 141220C00090000 C 12/20/14 90.0 45.50 49.60
FDS 141220C00095000 C 12/20/14 95.0 40.50 44.60
FDS 141220C00100000 C 12/20/14 100.0 36.40 39.60
FDS 141220C00105000 C 12/20/14 105.0 30.60 34.70
FDS 141220C00110000 C 12/20/14 110.0 25.90 29.70
FDS 141220C00115000 C 12/20/14 115.0 21.30 24.70
FDS 141220C00120000 C 12/20/14 120.0 16.40 19.70
FDS 141220C00125000 C 12/20/14 125.0 11.70 14.90
FDS 141220C00130000 C 12/20/14 130.0 7.80 9.70
FDS 141220C00135000 C 12/20/14 135.0 4.40 5.40
FDS 141220C00140000 C 12/20/14 140.0 2.00 2.65
FDS 141220C00145000 C 12/20/14 145.0 0.70 1.50
FDS 141220C00150000 C 12/20/14 150.0 0.05 0.55
FDS 141220C00155000 C 12/20/14 155.0 0.00 1.80
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.25
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.40
FDS 141220P00080000 P 12/20/14 80.0 0.00 1.20
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.25
FDS 141220P00090000 P 12/20/14 90.0 0.00 0.25
FDS 141220P00095000 P 12/20/14 95.0 0.00 0.25
FDS 141220P00100000 P 12/20/14 100.0 0.00 1.70
FDS 141220P00105000 P 12/20/14 105.0 0.00 0.25
FDS 141220P00110000 P 12/20/14 110.0 0.00 0.25
FDS 141220P00115000 P 12/20/14 115.0 0.00 0.40
FDS 141220P00120000 P 12/20/14 120.0 0.10 0.40
FDS 141220P00125000 P 12/20/14 125.0 0.10 0.85
FDS 141220P00130000 P 12/20/14 130.0 1.15 1.60
FDS 141220P00135000 P 12/20/14 135.0 2.50 2.95
FDS 141220P00140000 P 12/20/14 140.0 5.00 5.60
FDS 141220P00145000 P 12/20/14 145.0 6.70 10.10
FDS 141220P00150000 P 12/20/14 150.0 10.90 14.50
FDS 141220P00155000 P 12/20/14 155.0 16.20 19.10
FDS 150320C00075000 C 03/20/15 75.0 60.60 64.40
FDS 150320C00080000 C 03/20/15 80.0 55.50 59.70
FDS 150320C00085000 C 03/20/15 85.0 50.80 54.30
FDS 150320C00090000 C 03/20/15 90.0 45.70 49.30
FDS 150320C00095000 C 03/20/15 95.0 40.80 44.60
FDS 150320C00100000 C 03/20/15 100.0 36.10 39.40
FDS 150320C00105000 C 03/20/15 105.0 31.10 34.80
FDS 150320C00110000 C 03/20/15 110.0 26.50 30.10
FDS 150320C00115000 C 03/20/15 115.0 22.10 25.40
FDS 150320C00120000 C 03/20/15 120.0 17.60 21.10
FDS 150320C00125000 C 03/20/15 125.0 13.50 17.20
FDS 150320C00130000 C 03/20/15 130.0 10.70 13.20
FDS 150320C00135000 C 03/20/15 135.0 7.90 8.60
FDS 150320C00140000 C 03/20/15 140.0 5.40 6.10
FDS 150320C00145000 C 03/20/15 145.0 3.60 4.20
FDS 150320C00150000 C 03/20/15 150.0 2.20 2.70
FDS 150320C00155000 C 03/20/15 155.0 1.10 2.85
FDS 150320C00160000 C 03/20/15 160.0 0.20 2.10
FDS 150320C00165000 C 03/20/15 165.0 0.25 1.85
FDS 150320P00075000 P 03/20/15 75.0 0.00 1.70
FDS 150320P00080000 P 03/20/15 80.0 0.00 0.50
FDS 150320P00085000 P 03/20/15 85.0 0.00 1.35
FDS 150320P00090000 P 03/20/15 90.0 0.00 1.40
FDS 150320P00095000 P 03/20/15 95.0 0.10 1.65
FDS 150320P00100000 P 03/20/15 100.0 0.20 1.80
FDS 150320P00105000 P 03/20/15 105.0 0.20 1.75
FDS 150320P00110000 P 03/20/15 110.0 0.35 2.00
FDS 150320P00115000 P 03/20/15 115.0 0.10 2.65
FDS 150320P00120000 P 03/20/15 120.0 0.65 3.20
FDS 150320P00125000 P 03/20/15 125.0 2.45 3.30
FDS 150320P00130000 P 03/20/15 130.0 4.20 4.70
FDS 150320P00135000 P 03/20/15 135.0 6.20 6.70
FDS 150320P00140000 P 03/20/15 140.0 8.80 9.20
FDS 150320P00145000 P 03/20/15 145.0 9.90 13.20
FDS 150320P00150000 P 03/20/15 150.0 13.40 16.80
FDS 150320P00155000 P 03/20/15 155.0 17.40 21.00
FDS 150320P00160000 P 03/20/15 160.0 22.10 25.20
FDS 150320P00165000 P 03/20/15 165.0 26.80 29.90
FDS 150619C00075000 C 06/19/15 75.0 60.30 64.60
FDS 150619C00080000 C 06/19/15 80.0 55.20 59.60
FDS 150619C00085000 C 06/19/15 85.0 50.50 54.70
FDS 150619C00090000 C 06/19/15 90.0 45.30 49.70
FDS 150619C00095000 C 06/19/15 95.0 40.50 44.90
FDS 150619C00100000 C 06/19/15 100.0 36.40 40.10
FDS 150619C00105000 C 06/19/15 105.0 32.20 35.40
FDS 150619C00110000 C 06/19/15 110.0 27.70 30.90
FDS 150619C00115000 C 06/19/15 115.0 23.50 26.70
FDS 150619C00120000 C 06/19/15 120.0 19.40 22.60
FDS 150619C00125000 C 06/19/15 125.0 15.60 18.90
FDS 150619C00130000 C 06/19/15 130.0 13.00 15.60
FDS 150619C00135000 C 06/19/15 135.0 9.20 12.70
FDS 150619C00140000 C 06/19/15 140.0 6.60 10.20
FDS 150619C00145000 C 06/19/15 145.0 4.40 8.00
FDS 150619C00150000 C 06/19/15 150.0 2.70 6.30
FDS 150619C00155000 C 06/19/15 155.0 1.00 5.20
FDS 150619C00160000 C 06/19/15 160.0 0.05 4.30
FDS 150619C00165000 C 06/19/15 165.0 0.00 3.70
FDS 150619P00075000 P 06/19/15 75.0 0.10 2.05
FDS 150619P00080000 P 06/19/15 80.0 0.00 2.45
FDS 150619P00085000 P 06/19/15 85.0 0.00 2.45
FDS 150619P00090000 P 06/19/15 90.0 0.00 2.50
FDS 150619P00095000 P 06/19/15 95.0 0.00 2.60
FDS 150619P00100000 P 06/19/15 100.0 0.00 2.80
FDS 150619P00105000 P 06/19/15 105.0 0.00 3.70
FDS 150619P00110000 P 06/19/15 110.0 0.00 4.00
FDS 150619P00115000 P 06/19/15 115.0 0.50 5.00
FDS 150619P00120000 P 06/19/15 120.0 1.50 5.90
FDS 150619P00125000 P 06/19/15 125.0 2.80 7.20
FDS 150619P00130000 P 06/19/15 130.0 6.20 8.80
FDS 150619P00135000 P 06/19/15 135.0 7.00 10.70
FDS 150619P00140000 P 06/19/15 140.0 9.40 13.10
FDS 150619P00145000 P 06/19/15 145.0 12.40 15.80
FDS 150619P00150000 P 06/19/15 150.0 15.60 18.50
FDS 150619P00155000 P 06/19/15 155.0 19.20 22.30
FDS 150619P00160000 P 06/19/15 160.0 23.20 26.50
FDS 150619P00165000 P 06/19/15 165.0 27.70 30.90

OPRA data is delayed 15 minutes.