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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 141018C00080000 C 10/18/14 80.0 39.80 43.80
FDS 141018C00085000 C 10/18/14 85.0 34.80 38.60
FDS 141018C00090000 C 10/18/14 90.0 29.70 33.60
FDS 141018C00095000 C 10/18/14 95.0 24.80 28.50
FDS 141018C00100000 C 10/18/14 100.0 19.70 22.80
FDS 141018C00105000 C 10/18/14 105.0 14.70 17.60
FDS 141018C00110000 C 10/18/14 110.0 9.90 12.70
FDS 141018C00115000 C 10/18/14 115.0 5.40 7.70
FDS 141018C00120000 C 10/18/14 120.0 3.00 3.40
FDS 141018C00125000 C 10/18/14 125.0 0.55 0.80
FDS 141018C00130000 C 10/18/14 130.0 0.00 0.15
FDS 141018C00135000 C 10/18/14 135.0 0.00 0.20
FDS 141018C00140000 C 10/18/14 140.0 0.00 0.25
FDS 141018C00145000 C 10/18/14 145.0 0.00 0.20
FDS 141018C00150000 C 10/18/14 150.0 0.00 0.20
FDS 141018C00155000 C 10/18/14 155.0 0.00 0.20
FDS 141018C00160000 C 10/18/14 160.0 0.00 0.20
FDS 141018C00165000 C 10/18/14 165.0 0.00 0.20
FDS 141018C00170000 C 10/18/14 170.0 0.00 0.20
FDS 141018P00080000 P 10/18/14 80.0 0.00 0.20
FDS 141018P00085000 P 10/18/14 85.0 0.00 0.20
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 0.25
FDS 141018P00105000 P 10/18/14 105.0 0.00 0.25
FDS 141018P00110000 P 10/18/14 110.0 0.05 0.30
FDS 141018P00115000 P 10/18/14 115.0 0.35 0.75
FDS 141018P00120000 P 10/18/14 120.0 1.05 1.35
FDS 141018P00125000 P 10/18/14 125.0 3.40 5.50
FDS 141018P00130000 P 10/18/14 130.0 7.50 10.40
FDS 141018P00135000 P 10/18/14 135.0 12.40 15.20
FDS 141018P00140000 P 10/18/14 140.0 17.10 20.40
FDS 141018P00145000 P 10/18/14 145.0 21.60 25.40
FDS 141018P00150000 P 10/18/14 150.0 26.30 30.20
FDS 141018P00155000 P 10/18/14 155.0 31.40 35.30
FDS 141018P00160000 P 10/18/14 160.0 36.20 40.30
FDS 141018P00165000 P 10/18/14 165.0 41.30 45.30
FDS 141018P00170000 P 10/18/14 170.0 46.30 50.30
FDS 141122C00080000 C 11/22/14 80.0 40.10 43.80
FDS 141122C00085000 C 11/22/14 85.0 34.80 38.80
FDS 141122C00090000 C 11/22/14 90.0 29.80 32.70
FDS 141122C00095000 C 11/22/14 95.0 24.90 27.70
FDS 141122C00100000 C 11/22/14 100.0 20.00 22.80
FDS 141122C00105000 C 11/22/14 105.0 15.10 17.90
FDS 141122C00110000 C 11/22/14 110.0 10.40 13.00
FDS 141122C00115000 C 11/22/14 115.0 6.50 8.40
FDS 141122C00120000 C 11/22/14 120.0 4.40 4.70
FDS 141122C00125000 C 11/22/14 125.0 1.80 2.05
FDS 141122C00130000 C 11/22/14 130.0 0.40 0.75
FDS 141122C00135000 C 11/22/14 135.0 0.05 0.20
FDS 141122C00140000 C 11/22/14 140.0 0.00 0.25
FDS 141122C00145000 C 11/22/14 145.0 0.00 0.20
FDS 141122C00150000 C 11/22/14 150.0 0.00 0.20
FDS 141122C00155000 C 11/22/14 155.0 0.00 0.20
FDS 141122C00160000 C 11/22/14 160.0 0.00 0.20
FDS 141122C00165000 C 11/22/14 165.0 0.00 0.20
FDS 141122C00170000 C 11/22/14 170.0 0.00 0.20
FDS 141122P00080000 P 11/22/14 80.0 0.00 0.25
FDS 141122P00085000 P 11/22/14 85.0 0.00 0.25
FDS 141122P00090000 P 11/22/14 90.0 0.00 0.25
FDS 141122P00095000 P 11/22/14 95.0 0.05 0.30
FDS 141122P00100000 P 11/22/14 100.0 0.10 0.35
FDS 141122P00105000 P 11/22/14 105.0 0.25 0.55
FDS 141122P00110000 P 11/22/14 110.0 0.55 0.90
FDS 141122P00115000 P 11/22/14 115.0 1.20 1.75
FDS 141122P00120000 P 11/22/14 120.0 2.35 2.65
FDS 141122P00125000 P 11/22/14 125.0 4.70 6.60
FDS 141122P00130000 P 11/22/14 130.0 8.30 10.80
FDS 141122P00135000 P 11/22/14 135.0 12.60 15.40
FDS 141122P00140000 P 11/22/14 140.0 17.30 20.30
FDS 141122P00145000 P 11/22/14 145.0 22.30 25.40
FDS 141122P00150000 P 11/22/14 150.0 27.30 30.30
FDS 141122P00155000 P 11/22/14 155.0 32.30 35.30
FDS 141122P00160000 P 11/22/14 160.0 36.20 40.30
FDS 141122P00165000 P 11/22/14 165.0 41.20 45.30
FDS 141122P00170000 P 11/22/14 170.0 46.20 50.10
FDS 141220C00070000 C 12/20/14 70.0 49.80 53.80
FDS 141220C00075000 C 12/20/14 75.0 44.80 48.80
FDS 141220C00080000 C 12/20/14 80.0 40.10 43.80
FDS 141220C00085000 C 12/20/14 85.0 34.90 38.00
FDS 141220C00090000 C 12/20/14 90.0 29.90 33.00
FDS 141220C00095000 C 12/20/14 95.0 25.10 27.90
FDS 141220C00100000 C 12/20/14 100.0 20.20 22.90
FDS 141220C00105000 C 12/20/14 105.0 15.60 18.20
FDS 141220C00110000 C 12/20/14 110.0 11.10 13.60
FDS 141220C00115000 C 12/20/14 115.0 7.30 9.40
FDS 141220C00120000 C 12/20/14 120.0 5.70 6.00
FDS 141220C00125000 C 12/20/14 125.0 3.00 3.50
FDS 141220C00130000 C 12/20/14 130.0 1.10 1.70
FDS 141220C00135000 C 12/20/14 135.0 0.55 0.80
FDS 141220C00140000 C 12/20/14 140.0 0.10 0.35
FDS 141220C00145000 C 12/20/14 145.0 0.00 0.25
FDS 141220C00150000 C 12/20/14 150.0 0.00 0.25
FDS 141220C00155000 C 12/20/14 155.0 0.00 0.25
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.20
FDS 141220P00075000 P 12/20/14 75.0 0.00 0.25
FDS 141220P00080000 P 12/20/14 80.0 0.00 0.20
FDS 141220P00085000 P 12/20/14 85.0 0.00 0.25
FDS 141220P00090000 P 12/20/14 90.0 0.05 0.35
FDS 141220P00095000 P 12/20/14 95.0 0.20 0.50
FDS 141220P00100000 P 12/20/14 100.0 0.45 0.80
FDS 141220P00105000 P 12/20/14 105.0 0.80 1.15
FDS 141220P00110000 P 12/20/14 110.0 1.30 1.65
FDS 141220P00115000 P 12/20/14 115.0 2.35 2.80
FDS 141220P00120000 P 12/20/14 120.0 4.00 4.50
FDS 141220P00125000 P 12/20/14 125.0 6.50 7.20
FDS 141220P00130000 P 12/20/14 130.0 9.70 12.10
FDS 141220P00135000 P 12/20/14 135.0 13.70 16.30
FDS 141220P00140000 P 12/20/14 140.0 18.00 20.60
FDS 141220P00145000 P 12/20/14 145.0 22.80 25.40
FDS 141220P00150000 P 12/20/14 150.0 27.70 30.30
FDS 141220P00155000 P 12/20/14 155.0 32.70 35.40
FDS 150320C00075000 C 03/20/15 75.0 45.10 48.30
FDS 150320C00080000 C 03/20/15 80.0 40.20 43.00
FDS 150320C00085000 C 03/20/15 85.0 35.30 38.10
FDS 150320C00090000 C 03/20/15 90.0 30.20 33.10
FDS 150320C00095000 C 03/20/15 95.0 25.60 28.40
FDS 150320C00100000 C 03/20/15 100.0 21.10 23.50
FDS 150320C00105000 C 03/20/15 105.0 17.10 19.70
FDS 150320C00110000 C 03/20/15 110.0 13.10 15.60
FDS 150320C00115000 C 03/20/15 115.0 9.60 11.70
FDS 150320C00120000 C 03/20/15 120.0 6.40 8.30
FDS 150320C00125000 C 03/20/15 125.0 4.30 5.90
FDS 150320C00130000 C 03/20/15 130.0 2.35 4.30
FDS 150320C00135000 C 03/20/15 135.0 1.15 2.95
FDS 150320C00140000 C 03/20/15 140.0 0.50 2.05
FDS 150320C00145000 C 03/20/15 145.0 0.20 1.35
FDS 150320C00150000 C 03/20/15 150.0 0.00 1.05
FDS 150320C00155000 C 03/20/15 155.0 0.00 0.45
FDS 150320C00160000 C 03/20/15 160.0 0.00 0.60
FDS 150320C00165000 C 03/20/15 165.0 0.00 0.60
FDS 150320P00075000 P 03/20/15 75.0 0.00 0.65
FDS 150320P00080000 P 03/20/15 80.0 0.00 0.80
FDS 150320P00085000 P 03/20/15 85.0 0.00 0.95
FDS 150320P00090000 P 03/20/15 90.0 0.10 1.25
FDS 150320P00095000 P 03/20/15 95.0 0.50 1.75
FDS 150320P00100000 P 03/20/15 100.0 1.05 2.20
FDS 150320P00105000 P 03/20/15 105.0 1.90 3.10
FDS 150320P00110000 P 03/20/15 110.0 2.85 4.40
FDS 150320P00115000 P 03/20/15 115.0 4.60 5.70
FDS 150320P00120000 P 03/20/15 120.0 6.50 7.50
FDS 150320P00125000 P 03/20/15 125.0 9.00 10.10
FDS 150320P00130000 P 03/20/15 130.0 12.10 14.60
FDS 150320P00135000 P 03/20/15 135.0 15.70 17.90
FDS 150320P00140000 P 03/20/15 140.0 19.60 21.90
FDS 150320P00145000 P 03/20/15 145.0 24.10 26.90
FDS 150320P00150000 P 03/20/15 150.0 28.50 30.90
FDS 150320P00155000 P 03/20/15 155.0 33.20 35.80
FDS 150320P00160000 P 03/20/15 160.0 37.70 40.50
FDS 150320P00165000 P 03/20/15 165.0 42.90 45.60

OPRA data is delayed 15 minutes.