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 (2015-11-27)Premium Content

Factset Research Systems Inc (FDS)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 160219C00085000 C 02/19/16 85.0 55.90 59.60
FDS 160219C00090000 C 02/19/16 90.0 50.80 54.20
FDS 160219C00095000 C 02/19/16 95.0 45.80 49.30
FDS 160219C00100000 C 02/19/16 100.0 40.10 44.30
FDS 160219C00105000 C 02/19/16 105.0 36.10 39.40
FDS 160219C00110000 C 02/19/16 110.0 31.40 34.00
FDS 160219C00115000 C 02/19/16 115.0 26.30 29.40
FDS 160219C00120000 C 02/19/16 120.0 21.40 24.30
FDS 160219C00125000 C 02/19/16 125.0 16.50 19.50
FDS 160219C00130000 C 02/19/16 130.0 12.70 13.40
FDS 160219C00135000 C 02/19/16 135.0 8.20 8.90
FDS 160219C00140000 C 02/19/16 140.0 4.50 5.10
FDS 160219C00145000 C 02/19/16 145.0 1.80 2.20
FDS 160219C00150000 C 02/19/16 150.0 0.50 0.75
FDS 160219C00155000 C 02/19/16 155.0 0.10 0.25
FDS 160219C00160000 C 02/19/16 160.0 0.00 0.25
FDS 160219C00165000 C 02/19/16 165.0 0.00 0.25
FDS 160219C00170000 C 02/19/16 170.0 0.00 0.50
FDS 160219C00175000 C 02/19/16 175.0 0.00 0.50
FDS 160219C00180000 C 02/19/16 180.0 0.00 0.50
FDS 160219C00185000 C 02/19/16 185.0 0.00 0.50
FDS 160219C00190000 C 02/19/16 190.0 0.00 0.55
FDS 160219C00195000 C 02/19/16 195.0 0.00 0.55
FDS 160219C00200000 C 02/19/16 200.0 0.00 0.55
FDS 160219C00210000 C 02/19/16 210.0 0.00 1.05
FDS 160219C00220000 C 02/19/16 220.0 0.00 0.50
FDS 160219C00230000 C 02/19/16 230.0 0.00 0.50
FDS 160219C00240000 C 02/19/16 240.0 0.00 0.50
FDS 160219P00085000 P 02/19/16 85.0 0.00 0.50
FDS 160219P00090000 P 02/19/16 90.0 0.00 0.50
FDS 160219P00095000 P 02/19/16 95.0 0.00 0.50
FDS 160219P00100000 P 02/19/16 100.0 0.00 0.50
FDS 160219P00105000 P 02/19/16 105.0 0.00 0.25
FDS 160219P00110000 P 02/19/16 110.0 0.00 0.25
FDS 160219P00115000 P 02/19/16 115.0 0.05 0.25
FDS 160219P00120000 P 02/19/16 120.0 0.10 0.30
FDS 160219P00125000 P 02/19/16 125.0 0.20 0.45
FDS 160219P00130000 P 02/19/16 130.0 0.45 0.65
FDS 160219P00135000 P 02/19/16 135.0 0.95 1.20
FDS 160219P00140000 P 02/19/16 140.0 2.05 2.45
FDS 160219P00145000 P 02/19/16 145.0 4.20 4.80
FDS 160219P00150000 P 02/19/16 150.0 7.70 8.50
FDS 160219P00155000 P 02/19/16 155.0 11.20 13.90
FDS 160219P00160000 P 02/19/16 160.0 16.00 18.80
FDS 160219P00165000 P 02/19/16 165.0 20.90 23.90
FDS 160219P00170000 P 02/19/16 170.0 26.00 29.60
FDS 160219P00175000 P 02/19/16 175.0 31.00 34.00
FDS 160219P00180000 P 02/19/16 180.0 35.80 39.60
FDS 160219P00185000 P 02/19/16 185.0 40.70 44.60
FDS 160219P00190000 P 02/19/16 190.0 46.00 49.70
FDS 160219P00195000 P 02/19/16 195.0 50.50 54.80
FDS 160219P00200000 P 02/19/16 200.0 55.60 59.80
FDS 160219P00210000 P 02/19/16 210.0 65.50 69.60
FDS 160219P00220000 P 02/19/16 220.0 76.00 79.80
FDS 160219P00230000 P 02/19/16 230.0 85.20 89.70
FDS 160219P00240000 P 02/19/16 240.0 96.00 99.80
FDS 160318C00085000 C 03/18/16 85.0 55.70 59.30
FDS 160318C00090000 C 03/18/16 90.0 50.60 54.40
FDS 160318C00095000 C 03/18/16 95.0 45.40 49.60
FDS 160318C00100000 C 03/18/16 100.0 40.90 44.40
FDS 160318C00105000 C 03/18/16 105.0 36.30 39.30
FDS 160318C00110000 C 03/18/16 110.0 31.40 34.30
FDS 160318C00115000 C 03/18/16 115.0 26.70 29.60
FDS 160318C00120000 C 03/18/16 120.0 22.00 25.10
FDS 160318C00125000 C 03/18/16 125.0 18.30 19.10
FDS 160318C00130000 C 03/18/16 130.0 14.00 14.80
FDS 160318C00135000 C 03/18/16 135.0 10.20 10.90
FDS 160318C00140000 C 03/18/16 140.0 7.00 7.60
FDS 160318C00145000 C 03/18/16 145.0 4.40 4.90
FDS 160318C00150000 C 03/18/16 150.0 2.55 2.90
FDS 160318C00155000 C 03/18/16 155.0 1.35 1.65
FDS 160318C00160000 C 03/18/16 160.0 0.60 0.95
FDS 160318C00165000 C 03/18/16 165.0 0.25 0.50
FDS 160318C00170000 C 03/18/16 170.0 0.05 0.30
FDS 160318C00175000 C 03/18/16 175.0 0.00 0.25
FDS 160318C00180000 C 03/18/16 180.0 0.00 0.25
FDS 160318C00185000 C 03/18/16 185.0 0.00 0.50
FDS 160318C00190000 C 03/18/16 190.0 0.00 0.50
FDS 160318C00195000 C 03/18/16 195.0 0.00 0.50
FDS 160318C00200000 C 03/18/16 200.0 0.00 0.50
FDS 160318C00210000 C 03/18/16 210.0 0.00 0.50
FDS 160318C00220000 C 03/18/16 220.0 0.00 0.50
FDS 160318C00230000 C 03/18/16 230.0 0.00 0.50
FDS 160318C00240000 C 03/18/16 240.0 0.00 0.50
FDS 160318P00085000 P 03/18/16 85.0 0.00 0.25
FDS 160318P00090000 P 03/18/16 90.0 0.05 0.25
FDS 160318P00095000 P 03/18/16 95.0 0.10 0.30
FDS 160318P00100000 P 03/18/16 100.0 0.20 0.40
FDS 160318P00105000 P 03/18/16 105.0 0.25 0.50
FDS 160318P00110000 P 03/18/16 110.0 0.40 0.60
FDS 160318P00115000 P 03/18/16 115.0 0.60 0.80
FDS 160318P00120000 P 03/18/16 120.0 0.85 1.15
FDS 160318P00125000 P 03/18/16 125.0 1.35 1.65
FDS 160318P00130000 P 03/18/16 130.0 2.10 2.45
FDS 160318P00135000 P 03/18/16 135.0 3.20 3.70
FDS 160318P00140000 P 03/18/16 140.0 4.90 5.50
FDS 160318P00145000 P 03/18/16 145.0 7.30 7.80
FDS 160318P00150000 P 03/18/16 150.0 10.30 11.00
FDS 160318P00155000 P 03/18/16 155.0 14.00 14.80
FDS 160318P00160000 P 03/18/16 160.0 18.20 19.10
FDS 160318P00165000 P 03/18/16 165.0 21.70 24.50
FDS 160318P00170000 P 03/18/16 170.0 26.40 29.40
FDS 160318P00175000 P 03/18/16 175.0 31.30 35.30
FDS 160318P00180000 P 03/18/16 180.0 36.10 40.20
FDS 160318P00185000 P 03/18/16 185.0 41.00 45.40
FDS 160318P00190000 P 03/18/16 190.0 46.30 50.20
FDS 160318P00195000 P 03/18/16 195.0 51.40 55.30
FDS 160318P00200000 P 03/18/16 200.0 56.40 60.30
FDS 160318P00210000 P 03/18/16 210.0 66.00 70.30
FDS 160318P00220000 P 03/18/16 220.0 76.00 80.20
FDS 160318P00230000 P 03/18/16 230.0 86.10 90.50
FDS 160318P00240000 P 03/18/16 240.0 96.30 100.30
FDS 160617C00085000 C 06/17/16 85.0 55.70 59.40
FDS 160617C00090000 C 06/17/16 90.0 50.90 55.00
FDS 160617C00095000 C 06/17/16 95.0 46.00 49.80
FDS 160617C00100000 C 06/17/16 100.0 41.20 44.70
FDS 160617C00105000 C 06/17/16 105.0 37.20 40.20
FDS 160617C00110000 C 06/17/16 110.0 32.70 35.10
FDS 160617C00115000 C 06/17/16 115.0 28.80 29.80
FDS 160617C00120000 C 06/17/16 120.0 24.50 25.50
FDS 160617C00125000 C 06/17/16 125.0 20.50 21.40
FDS 160617C00130000 C 06/17/16 130.0 16.80 17.70
FDS 160617C00135000 C 06/17/16 135.0 13.40 14.30
FDS 160617C00140000 C 06/17/16 140.0 10.50 11.30
FDS 160617C00145000 C 06/17/16 145.0 7.90 8.70
FDS 160617C00150000 C 06/17/16 150.0 5.80 6.60
FDS 160617C00155000 C 06/17/16 155.0 4.20 5.00
FDS 160617C00160000 C 06/17/16 160.0 2.95 3.50
FDS 160617C00165000 C 06/17/16 165.0 2.00 2.45
FDS 160617C00170000 C 06/17/16 170.0 1.30 1.75
FDS 160617C00175000 C 06/17/16 175.0 0.85 1.25
FDS 160617C00180000 C 06/17/16 180.0 0.55 0.90
FDS 160617C00185000 C 06/17/16 185.0 0.25 0.65
FDS 160617C00190000 C 06/17/16 190.0 0.10 0.50
FDS 160617C00195000 C 06/17/16 195.0 0.10 0.35
FDS 160617C00200000 C 06/17/16 200.0 0.00 0.30
FDS 160617C00210000 C 06/17/16 210.0 0.00 0.25
FDS 160617C00220000 C 06/17/16 220.0 0.00 0.50
FDS 160617C00230000 C 06/17/16 230.0 0.00 0.50
FDS 160617C00240000 C 06/17/16 240.0 0.00 0.50
FDS 160617P00085000 P 06/17/16 85.0 0.35 0.70
FDS 160617P00090000 P 06/17/16 90.0 0.45 0.85
FDS 160617P00095000 P 06/17/16 95.0 0.60 1.00
FDS 160617P00100000 P 06/17/16 100.0 0.80 1.20
FDS 160617P00105000 P 06/17/16 105.0 1.05 1.45
FDS 160617P00110000 P 06/17/16 110.0 1.45 1.90
FDS 160617P00115000 P 06/17/16 115.0 1.95 2.50
FDS 160617P00120000 P 06/17/16 120.0 2.75 3.30
FDS 160617P00125000 P 06/17/16 125.0 3.70 4.30
FDS 160617P00130000 P 06/17/16 130.0 5.10 5.60
FDS 160617P00135000 P 06/17/16 135.0 6.70 7.20
FDS 160617P00140000 P 06/17/16 140.0 8.40 9.30
FDS 160617P00145000 P 06/17/16 145.0 11.20 11.80
FDS 160617P00150000 P 06/17/16 150.0 14.00 14.70
FDS 160617P00155000 P 06/17/16 155.0 17.30 18.00
FDS 160617P00160000 P 06/17/16 160.0 20.90 21.70
FDS 160617P00165000 P 06/17/16 165.0 24.90 25.70
FDS 160617P00170000 P 06/17/16 170.0 29.10 30.00
FDS 160617P00175000 P 06/17/16 175.0 33.60 34.50
FDS 160617P00180000 P 06/17/16 180.0 36.90 40.20
FDS 160617P00185000 P 06/17/16 185.0 41.90 45.30
FDS 160617P00190000 P 06/17/16 190.0 46.80 51.00
FDS 160617P00195000 P 06/17/16 195.0 51.30 55.50
FDS 160617P00200000 P 06/17/16 200.0 56.60 60.40
FDS 160617P00210000 P 06/17/16 210.0 66.50 70.50
FDS 160617P00220000 P 06/17/16 220.0 76.20 80.50
FDS 160617P00230000 P 06/17/16 230.0 86.40 90.50
FDS 160617P00240000 P 06/17/16 240.0 96.40 100.20
FDS 160916C00075000 C 09/16/16 75.0 66.00 69.60
FDS 160916C00080000 C 09/16/16 80.0 61.20 64.50
FDS 160916C00085000 C 09/16/16 85.0 56.30 59.40
FDS 160916C00090000 C 09/16/16 90.0 51.50 54.80
FDS 160916C00095000 C 09/16/16 95.0 46.80 49.80
FDS 160916C00100000 C 09/16/16 100.0 42.10 45.10
FDS 160916C00105000 C 09/16/16 105.0 38.10 40.60
FDS 160916C00110000 C 09/16/16 110.0 34.10 35.30
FDS 160916C00115000 C 09/16/16 115.0 29.80 31.00
FDS 160916C00120000 C 09/16/16 120.0 25.80 27.00
FDS 160916C00125000 C 09/16/16 125.0 22.00 23.20
FDS 160916C00130000 C 09/16/16 130.0 18.50 19.60
FDS 160916C00135000 C 09/16/16 135.0 15.40 16.40
FDS 160916C00140000 C 09/16/16 140.0 12.50 13.60
FDS 160916C00145000 C 09/16/16 145.0 10.00 11.00
FDS 160916C00150000 C 09/16/16 150.0 7.90 8.80
FDS 160916C00155000 C 09/16/16 155.0 6.20 6.90
FDS 160916C00160000 C 09/16/16 160.0 4.70 5.40
FDS 160916C00165000 C 09/16/16 165.0 3.40 4.10
FDS 160916C00170000 C 09/16/16 170.0 2.50 3.20
FDS 160916C00175000 C 09/16/16 175.0 1.80 2.40
FDS 160916C00180000 C 09/16/16 180.0 1.25 1.85
FDS 160916C00185000 C 09/16/16 185.0 0.95 1.45
FDS 160916C00190000 C 09/16/16 190.0 0.60 1.10
FDS 160916C00195000 C 09/16/16 195.0 0.35 0.85
FDS 160916C00200000 C 09/16/16 200.0 0.20 0.70
FDS 160916C00210000 C 09/16/16 210.0 0.00 0.45
FDS 160916C00220000 C 09/16/16 220.0 0.00 0.30
FDS 160916P00075000 P 09/16/16 75.0 0.40 0.85
FDS 160916P00080000 P 09/16/16 80.0 0.50 0.95
FDS 160916P00085000 P 09/16/16 85.0 0.65 1.15
FDS 160916P00090000 P 09/16/16 90.0 0.80 1.40
FDS 160916P00095000 P 09/16/16 95.0 1.05 1.55
FDS 160916P00100000 P 09/16/16 100.0 1.35 1.85
FDS 160916P00105000 P 09/16/16 105.0 1.80 2.25
FDS 160916P00110000 P 09/16/16 110.0 2.40 3.10
FDS 160916P00115000 P 09/16/16 115.0 3.10 3.80
FDS 160916P00120000 P 09/16/16 120.0 4.10 4.80
FDS 160916P00125000 P 09/16/16 125.0 5.40 6.10
FDS 160916P00130000 P 09/16/16 130.0 6.90 7.60
FDS 160916P00135000 P 09/16/16 135.0 8.80 9.40
FDS 160916P00140000 P 09/16/16 140.0 10.60 11.60
FDS 160916P00145000 P 09/16/16 145.0 13.00 14.10
FDS 160916P00150000 P 09/16/16 150.0 16.40 17.00
FDS 160916P00155000 P 09/16/16 155.0 19.50 20.10
FDS 160916P00160000 P 09/16/16 160.0 22.50 23.60
FDS 160916P00165000 P 09/16/16 165.0 26.30 27.40
FDS 160916P00170000 P 09/16/16 170.0 30.30 31.50
FDS 160916P00175000 P 09/16/16 175.0 34.70 35.70
FDS 160916P00180000 P 09/16/16 180.0 38.90 40.10
FDS 160916P00185000 P 09/16/16 185.0 43.00 45.50
FDS 160916P00190000 P 09/16/16 190.0 47.40 50.50
FDS 160916P00195000 P 09/16/16 195.0 52.00 55.30
FDS 160916P00200000 P 09/16/16 200.0 57.00 60.80
FDS 160916P00210000 P 09/16/16 210.0 66.60 70.10
FDS 160916P00220000 P 09/16/16 220.0 76.20 80.10

OPRA data is delayed 15 minutes.