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 (2014-05-30)Premium Content

Factset Research Systems Inc (FDS)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 140816C00070000 C 08/16/14 70.0 48.90 52.50
FDS 140816C00075000 C 08/16/14 75.0 43.70 47.40
FDS 140816C00080000 C 08/16/14 80.0 38.60 42.50
FDS 140816C00085000 C 08/16/14 85.0 34.60 37.60
FDS 140816C00090000 C 08/16/14 90.0 29.50 32.60
FDS 140816C00095000 C 08/16/14 95.0 24.50 27.60
FDS 140816C00100000 C 08/16/14 100.0 19.60 22.60
FDS 140816C00105000 C 08/16/14 105.0 14.60 17.60
FDS 140816C00110000 C 08/16/14 110.0 9.80 12.70
FDS 140816C00115000 C 08/16/14 115.0 5.30 8.00
FDS 140816C00120000 C 08/16/14 120.0 1.60 2.20
FDS 140816C00125000 C 08/16/14 125.0 0.25 0.60
FDS 140816C00130000 C 08/16/14 130.0 0.05 0.20
FDS 140816C00135000 C 08/16/14 135.0 0.00 0.25
FDS 140816C00140000 C 08/16/14 140.0 0.00 0.20
FDS 140816C00145000 C 08/16/14 145.0 0.00 0.25
FDS 140816C00150000 C 08/16/14 150.0 0.00 0.25
FDS 140816C00155000 C 08/16/14 155.0 0.00 0.25
FDS 140816C00160000 C 08/16/14 160.0 0.00 0.20
FDS 140816P00070000 P 08/16/14 70.0 0.00 0.25
FDS 140816P00075000 P 08/16/14 75.0 0.00 0.25
FDS 140816P00080000 P 08/16/14 80.0 0.00 0.25
FDS 140816P00085000 P 08/16/14 85.0 0.00 0.25
FDS 140816P00090000 P 08/16/14 90.0 0.00 0.25
FDS 140816P00095000 P 08/16/14 95.0 0.00 0.25
FDS 140816P00100000 P 08/16/14 100.0 0.00 0.25
FDS 140816P00105000 P 08/16/14 105.0 0.00 0.25
FDS 140816P00110000 P 08/16/14 110.0 0.00 0.25
FDS 140816P00115000 P 08/16/14 115.0 0.25 0.55
FDS 140816P00120000 P 08/16/14 120.0 1.45 1.80
FDS 140816P00125000 P 08/16/14 125.0 2.95 5.50
FDS 140816P00130000 P 08/16/14 130.0 7.60 10.30
FDS 140816P00135000 P 08/16/14 135.0 12.60 15.50
FDS 140816P00140000 P 08/16/14 140.0 17.70 20.60
FDS 140816P00145000 P 08/16/14 145.0 22.70 25.60
FDS 140816P00150000 P 08/16/14 150.0 27.70 30.60
FDS 140816P00155000 P 08/16/14 155.0 32.90 36.00
FDS 140816P00160000 P 08/16/14 160.0 37.50 40.60
FDS 140920C00070000 C 09/20/14 70.0 48.70 52.50
FDS 140920C00075000 C 09/20/14 75.0 43.80 47.40
FDS 140920C00080000 C 09/20/14 80.0 38.70 42.40
FDS 140920C00085000 C 09/20/14 85.0 34.10 36.80
FDS 140920C00090000 C 09/20/14 90.0 29.00 32.60
FDS 140920C00095000 C 09/20/14 95.0 24.60 27.40
FDS 140920C00100000 C 09/20/14 100.0 19.80 22.60
FDS 140920C00105000 C 09/20/14 105.0 15.20 17.90
FDS 140920C00110000 C 09/20/14 110.0 10.60 12.30
FDS 140920C00115000 C 09/20/14 115.0 6.60 9.30
FDS 140920C00120000 C 09/20/14 120.0 3.60 4.40
FDS 140920C00125000 C 09/20/14 125.0 1.60 1.95
FDS 140920C00130000 C 09/20/14 130.0 0.60 1.05
FDS 140920C00135000 C 09/20/14 135.0 0.15 0.45
FDS 140920C00140000 C 09/20/14 140.0 0.00 0.25
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 0.25
FDS 140920P00085000 P 09/20/14 85.0 0.00 0.25
FDS 140920P00090000 P 09/20/14 90.0 0.00 0.25
FDS 140920P00095000 P 09/20/14 95.0 0.05 0.30
FDS 140920P00100000 P 09/20/14 100.0 0.15 0.40
FDS 140920P00105000 P 09/20/14 105.0 0.30 0.60
FDS 140920P00110000 P 09/20/14 110.0 0.85 1.20
FDS 140920P00115000 P 09/20/14 115.0 1.90 2.20
FDS 140920P00120000 P 09/20/14 120.0 3.80 4.20
FDS 140920P00125000 P 09/20/14 125.0 6.60 7.20
FDS 140920P00130000 P 09/20/14 130.0 9.00 11.30
FDS 140920P00135000 P 09/20/14 135.0 13.10 16.10
FDS 140920P00140000 P 09/20/14 140.0 18.00 22.00
FDS 140920P00145000 P 09/20/14 145.0 22.90 26.00
FDS 140920P00150000 P 09/20/14 150.0 27.90 30.90
FDS 140920P00155000 P 09/20/14 155.0 32.90 35.80
FDS 141220C00070000 C 12/20/14 70.0 48.80 52.50
FDS 141220C00075000 C 12/20/14 75.0 43.80 47.40
FDS 141220C00080000 C 12/20/14 80.0 38.90 42.60
FDS 141220C00085000 C 12/20/14 85.0 33.70 37.30
FDS 141220C00090000 C 12/20/14 90.0 29.30 32.30
FDS 141220C00095000 C 12/20/14 95.0 24.90 28.00
FDS 141220C00100000 C 12/20/14 100.0 20.60 23.40
FDS 141220C00105000 C 12/20/14 105.0 16.20 18.40
FDS 141220C00110000 C 12/20/14 110.0 12.40 14.10
FDS 141220C00115000 C 12/20/14 115.0 8.90 10.20
FDS 141220C00120000 C 12/20/14 120.0 6.10 7.20
FDS 141220C00125000 C 12/20/14 125.0 4.20 5.10
FDS 141220C00130000 C 12/20/14 130.0 2.50 3.30
FDS 141220C00135000 C 12/20/14 135.0 1.50 2.00
FDS 141220C00140000 C 12/20/14 140.0 0.75 1.20
FDS 141220C00145000 C 12/20/14 145.0 0.40 0.70
FDS 141220C00150000 C 12/20/14 150.0 0.15 0.45
FDS 141220C00155000 C 12/20/14 155.0 0.05 0.30
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.30
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.30
FDS 141220P00080000 P 12/20/14 80.0 0.05 0.45
FDS 141220P00085000 P 12/20/14 85.0 0.20 0.50
FDS 141220P00090000 P 12/20/14 90.0 0.35 0.70
FDS 141220P00095000 P 12/20/14 95.0 0.65 1.05
FDS 141220P00100000 P 12/20/14 100.0 0.95 1.95
FDS 141220P00105000 P 12/20/14 105.0 1.60 2.25
FDS 141220P00110000 P 12/20/14 110.0 2.50 3.40
FDS 141220P00115000 P 12/20/14 115.0 3.90 5.00
FDS 141220P00120000 P 12/20/14 120.0 6.50 7.10
FDS 141220P00125000 P 12/20/14 125.0 9.20 10.00
FDS 141220P00130000 P 12/20/14 130.0 12.40 13.60
FDS 141220P00135000 P 12/20/14 135.0 15.40 17.80
FDS 141220P00140000 P 12/20/14 140.0 19.90 21.80
FDS 141220P00145000 P 12/20/14 145.0 23.50 27.10
FDS 141220P00150000 P 12/20/14 150.0 28.60 31.50
FDS 141220P00155000 P 12/20/14 155.0 33.10 36.40
FDS 150320C00075000 C 03/20/15 75.0 43.80 47.30
FDS 150320C00080000 C 03/20/15 80.0 38.90 42.60
FDS 150320C00085000 C 03/20/15 85.0 34.50 37.80
FDS 150320C00090000 C 03/20/15 90.0 29.80 32.20
FDS 150320C00095000 C 03/20/15 95.0 25.60 27.80
FDS 150320C00100000 C 03/20/15 100.0 21.50 24.10
FDS 150320C00105000 C 03/20/15 105.0 17.40 20.10
FDS 150320C00110000 C 03/20/15 110.0 13.80 15.10
FDS 150320C00115000 C 03/20/15 115.0 10.60 12.40
FDS 150320C00120000 C 03/20/15 120.0 7.90 9.20
FDS 150320C00125000 C 03/20/15 125.0 5.70 7.20
FDS 150320C00130000 C 03/20/15 130.0 4.00 5.20
FDS 150320C00135000 C 03/20/15 135.0 2.65 3.60
FDS 150320C00140000 C 03/20/15 140.0 1.70 2.50
FDS 150320C00145000 C 03/20/15 145.0 1.10 1.70
FDS 150320C00150000 C 03/20/15 150.0 0.65 1.25
FDS 150320C00155000 C 03/20/15 155.0 0.35 0.90
FDS 150320C00160000 C 03/20/15 160.0 0.15 0.70
FDS 150320C00165000 C 03/20/15 165.0 0.00 0.55
FDS 150320P00075000 P 03/20/15 75.0 0.05 0.60
FDS 150320P00080000 P 03/20/15 80.0 0.15 0.75
FDS 150320P00085000 P 03/20/15 85.0 0.40 0.95
FDS 150320P00090000 P 03/20/15 90.0 0.70 1.25
FDS 150320P00095000 P 03/20/15 95.0 1.20 1.80
FDS 150320P00100000 P 03/20/15 100.0 1.80 2.50
FDS 150320P00105000 P 03/20/15 105.0 2.75 3.50
FDS 150320P00110000 P 03/20/15 110.0 3.90 4.90
FDS 150320P00115000 P 03/20/15 115.0 6.00 6.80
FDS 150320P00120000 P 03/20/15 120.0 8.40 9.00
FDS 150320P00125000 P 03/20/15 125.0 11.30 12.10
FDS 150320P00130000 P 03/20/15 130.0 13.90 15.70
FDS 150320P00135000 P 03/20/15 135.0 17.60 18.90
FDS 150320P00140000 P 03/20/15 140.0 21.70 23.30
FDS 150320P00145000 P 03/20/15 145.0 24.60 27.60
FDS 150320P00150000 P 03/20/15 150.0 29.30 32.20
FDS 150320P00155000 P 03/20/15 155.0 33.80 37.00
FDS 150320P00160000 P 03/20/15 160.0 39.60 41.80
FDS 150320P00165000 P 03/20/15 165.0 44.00 47.00

OPRA data is delayed 15 minutes.