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 (2016-05-27)Premium Content

Factset Research Systems Inc (FDS)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 160715C00075000 C 07/15/16 75.0 84.00 88.60
FDS 160715C00080000 C 07/15/16 80.0 79.00 82.60
FDS 160715C00085000 C 07/15/16 85.0 74.10 78.50
FDS 160715C00090000 C 07/15/16 90.0 69.10 73.50
FDS 160715C00095000 C 07/15/16 95.0 64.10 68.50
FDS 160715C00100000 C 07/15/16 100.0 59.10 63.50
FDS 160715C00105000 C 07/15/16 105.0 54.30 57.50
FDS 160715C00110000 C 07/15/16 110.0 49.30 52.60
FDS 160715C00115000 C 07/15/16 115.0 44.40 47.60
FDS 160715C00120000 C 07/15/16 120.0 39.40 42.50
FDS 160715C00125000 C 07/15/16 125.0 34.20 37.10
FDS 160715C00130000 C 07/15/16 130.0 29.40 32.80
FDS 160715C00135000 C 07/15/16 135.0 24.20 27.30
FDS 160715C00140000 C 07/15/16 140.0 19.40 23.00
FDS 160715C00145000 C 07/15/16 145.0 14.50 17.20
FDS 160715C00150000 C 07/15/16 150.0 9.50 12.20
FDS 160715C00155000 C 07/15/16 155.0 5.30 7.60
FDS 160715C00160000 C 07/15/16 160.0 2.60 3.60
FDS 160715C00165000 C 07/15/16 165.0 0.60 1.20
FDS 160715C00170000 C 07/15/16 170.0 0.00 0.55
FDS 160715C00175000 C 07/15/16 175.0 0.00 0.50
FDS 160715C00180000 C 07/15/16 180.0 0.00 0.50
FDS 160715C00185000 C 07/15/16 185.0 0.00 0.50
FDS 160715C00190000 C 07/15/16 190.0 0.00 0.50
FDS 160715C00195000 C 07/15/16 195.0 0.00 0.50
FDS 160715C00200000 C 07/15/16 200.0 0.00 0.50
FDS 160715C00210000 C 07/15/16 210.0 0.00 0.50
FDS 160715C00220000 C 07/15/16 220.0 0.00 0.50
FDS 160715P00075000 P 07/15/16 75.0 0.00 1.25
FDS 160715P00080000 P 07/15/16 80.0 0.00 0.45
FDS 160715P00085000 P 07/15/16 85.0 0.00 0.45
FDS 160715P00090000 P 07/15/16 90.0 0.00 0.40
FDS 160715P00095000 P 07/15/16 95.0 0.00 0.50
FDS 160715P00100000 P 07/15/16 100.0 0.00 0.45
FDS 160715P00105000 P 07/15/16 105.0 0.00 0.50
FDS 160715P00110000 P 07/15/16 110.0 0.00 0.50
FDS 160715P00115000 P 07/15/16 115.0 0.00 0.50
FDS 160715P00120000 P 07/15/16 120.0 0.00 0.50
FDS 160715P00125000 P 07/15/16 125.0 0.00 0.50
FDS 160715P00130000 P 07/15/16 130.0 0.05 0.70
FDS 160715P00135000 P 07/15/16 135.0 0.00 0.50
FDS 160715P00140000 P 07/15/16 140.0 0.00 0.50
FDS 160715P00145000 P 07/15/16 145.0 0.10 0.25
FDS 160715P00150000 P 07/15/16 150.0 0.05 0.60
FDS 160715P00155000 P 07/15/16 155.0 0.40 1.05
FDS 160715P00160000 P 07/15/16 160.0 1.60 2.45
FDS 160715P00165000 P 07/15/16 165.0 4.10 6.30
FDS 160715P00170000 P 07/15/16 170.0 8.00 10.80
FDS 160715P00175000 P 07/15/16 175.0 12.90 15.80
FDS 160715P00180000 P 07/15/16 180.0 17.20 20.70
FDS 160715P00185000 P 07/15/16 185.0 22.90 25.70
FDS 160715P00190000 P 07/15/16 190.0 27.80 30.70
FDS 160715P00195000 P 07/15/16 195.0 32.80 35.70
FDS 160715P00200000 P 07/15/16 200.0 37.10 40.70
FDS 160715P00210000 P 07/15/16 210.0 47.40 51.00
FDS 160715P00220000 P 07/15/16 220.0 56.80 60.80
FDS 160819C00080000 C 08/19/16 80.0 78.90 82.90
FDS 160819C00085000 C 08/19/16 85.0 74.10 77.60
FDS 160819C00090000 C 08/19/16 90.0 68.90 72.90
FDS 160819C00095000 C 08/19/16 95.0 64.30 67.70
FDS 160819C00100000 C 08/19/16 100.0 59.20 62.40
FDS 160819C00105000 C 08/19/16 105.0 54.30 57.80
FDS 160819C00110000 C 08/19/16 110.0 49.40 52.90
FDS 160819C00115000 C 08/19/16 115.0 44.50 47.60
FDS 160819C00120000 C 08/19/16 120.0 39.50 42.40
FDS 160819C00125000 C 08/19/16 125.0 34.60 37.60
FDS 160819C00130000 C 08/19/16 130.0 29.80 32.60
FDS 160819C00135000 C 08/19/16 135.0 24.90 28.30
FDS 160819C00140000 C 08/19/16 140.0 20.10 22.80
FDS 160819C00145000 C 08/19/16 145.0 15.40 18.20
FDS 160819C00150000 C 08/19/16 150.0 11.40 14.00
FDS 160819C00155000 C 08/19/16 155.0 8.30 9.20
FDS 160819C00160000 C 08/19/16 160.0 4.80 5.60
FDS 160819C00165000 C 08/19/16 165.0 2.60 3.10
FDS 160819C00170000 C 08/19/16 170.0 1.20 1.40
FDS 160819C00175000 C 08/19/16 175.0 0.20 0.85
FDS 160819C00180000 C 08/19/16 180.0 0.05 1.45
FDS 160819C00185000 C 08/19/16 185.0 0.00 0.50
FDS 160819C00190000 C 08/19/16 190.0 0.00 0.55
FDS 160819C00195000 C 08/19/16 195.0 0.00 0.55
FDS 160819C00200000 C 08/19/16 200.0 0.00 0.50
FDS 160819C00210000 C 08/19/16 210.0 0.00 0.65
FDS 160819C00220000 C 08/19/16 220.0 0.00 0.50
FDS 160819C00230000 C 08/19/16 230.0 0.00 0.50
FDS 160819P00080000 P 08/19/16 80.0 0.00 0.50
FDS 160819P00085000 P 08/19/16 85.0 0.00 0.50
FDS 160819P00090000 P 08/19/16 90.0 0.00 0.50
FDS 160819P00095000 P 08/19/16 95.0 0.00 0.50
FDS 160819P00100000 P 08/19/16 100.0 0.00 0.50
FDS 160819P00105000 P 08/19/16 105.0 0.00 0.55
FDS 160819P00110000 P 08/19/16 110.0 0.00 0.50
FDS 160819P00115000 P 08/19/16 115.0 0.00 0.50
FDS 160819P00120000 P 08/19/16 120.0 0.00 0.50
FDS 160819P00125000 P 08/19/16 125.0 0.05 0.50
FDS 160819P00130000 P 08/19/16 130.0 0.05 1.50
FDS 160819P00135000 P 08/19/16 135.0 0.10 1.60
FDS 160819P00140000 P 08/19/16 140.0 0.25 1.80
FDS 160819P00145000 P 08/19/16 145.0 0.70 2.15
FDS 160819P00150000 P 08/19/16 150.0 1.20 1.55
FDS 160819P00155000 P 08/19/16 155.0 2.15 2.40
FDS 160819P00160000 P 08/19/16 160.0 3.70 4.10
FDS 160819P00165000 P 08/19/16 165.0 6.10 6.80
FDS 160819P00170000 P 08/19/16 170.0 9.20 11.70
FDS 160819P00175000 P 08/19/16 175.0 13.30 15.90
FDS 160819P00180000 P 08/19/16 180.0 17.30 21.00
FDS 160819P00185000 P 08/19/16 185.0 23.00 25.90
FDS 160819P00190000 P 08/19/16 190.0 27.90 30.80
FDS 160819P00195000 P 08/19/16 195.0 32.90 35.60
FDS 160819P00200000 P 08/19/16 200.0 37.90 40.80
FDS 160819P00210000 P 08/19/16 210.0 48.10 50.80
FDS 160819P00220000 P 08/19/16 220.0 57.50 60.80
FDS 160819P00230000 P 08/19/16 230.0 67.30 70.90
FDS 160916C00075000 C 09/16/16 75.0 84.60 87.60
FDS 160916C00080000 C 09/16/16 80.0 79.90 82.80
FDS 160916C00085000 C 09/16/16 85.0 74.60 78.30
FDS 160916C00090000 C 09/16/16 90.0 69.70 73.50
FDS 160916C00095000 C 09/16/16 95.0 64.70 68.30
FDS 160916C00100000 C 09/16/16 100.0 59.70 63.40
FDS 160916C00105000 C 09/16/16 105.0 54.30 58.30
FDS 160916C00110000 C 09/16/16 110.0 49.70 53.30
FDS 160916C00115000 C 09/16/16 115.0 44.70 48.40
FDS 160916C00120000 C 09/16/16 120.0 39.70 42.90
FDS 160916C00125000 C 09/16/16 125.0 34.70 39.00
FDS 160916C00130000 C 09/16/16 130.0 29.70 32.80
FDS 160916C00135000 C 09/16/16 135.0 25.10 28.10
FDS 160916C00140000 C 09/16/16 140.0 20.40 23.40
FDS 160916C00145000 C 09/16/16 145.0 16.00 19.10
FDS 160916C00150000 C 09/16/16 150.0 11.90 15.10
FDS 160916C00155000 C 09/16/16 155.0 9.20 10.90
FDS 160916C00160000 C 09/16/16 160.0 6.40 7.70
FDS 160916C00165000 C 09/16/16 165.0 3.90 5.10
FDS 160916C00170000 C 09/16/16 170.0 2.20 3.20
FDS 160916C00175000 C 09/16/16 175.0 1.10 2.20
FDS 160916C00180000 C 09/16/16 180.0 0.20 2.05
FDS 160916C00185000 C 09/16/16 185.0 0.00 1.65
FDS 160916C00190000 C 09/16/16 190.0 0.00 1.85
FDS 160916C00195000 C 09/16/16 195.0 0.00 0.65
FDS 160916C00200000 C 09/16/16 200.0 0.00 1.35
FDS 160916C00210000 C 09/16/16 210.0 0.00 0.55
FDS 160916C00220000 C 09/16/16 220.0 0.00 0.55
FDS 160916P00075000 P 09/16/16 75.0 0.00 1.40
FDS 160916P00080000 P 09/16/16 80.0 0.00 2.15
FDS 160916P00085000 P 09/16/16 85.0 0.00 1.45
FDS 160916P00090000 P 09/16/16 90.0 0.00 1.45
FDS 160916P00095000 P 09/16/16 95.0 0.00 1.50
FDS 160916P00100000 P 09/16/16 100.0 0.00 1.50
FDS 160916P00105000 P 09/16/16 105.0 0.00 0.80
FDS 160916P00110000 P 09/16/16 110.0 0.00 1.55
FDS 160916P00115000 P 09/16/16 115.0 0.00 1.60
FDS 160916P00120000 P 09/16/16 120.0 0.00 1.65
FDS 160916P00125000 P 09/16/16 125.0 0.00 1.75
FDS 160916P00130000 P 09/16/16 130.0 0.10 1.15
FDS 160916P00135000 P 09/16/16 135.0 0.35 2.15
FDS 160916P00140000 P 09/16/16 140.0 0.20 2.50
FDS 160916P00145000 P 09/16/16 145.0 1.55 2.55
FDS 160916P00150000 P 09/16/16 150.0 2.05 3.20
FDS 160916P00155000 P 09/16/16 155.0 3.70 4.50
FDS 160916P00160000 P 09/16/16 160.0 5.30 6.40
FDS 160916P00165000 P 09/16/16 165.0 7.80 9.60
FDS 160916P00170000 P 09/16/16 170.0 10.60 13.90
FDS 160916P00175000 P 09/16/16 175.0 14.60 17.60
FDS 160916P00180000 P 09/16/16 180.0 18.40 21.90
FDS 160916P00185000 P 09/16/16 185.0 22.90 26.90
FDS 160916P00190000 P 09/16/16 190.0 28.00 31.70
FDS 160916P00195000 P 09/16/16 195.0 32.60 36.50
FDS 160916P00200000 P 09/16/16 200.0 37.40 41.50
FDS 160916P00210000 P 09/16/16 210.0 47.20 51.40
FDS 160916P00220000 P 09/16/16 220.0 57.30 61.40
FDS 161216C00080000 C 12/16/16 80.0 79.10 83.20
FDS 161216C00085000 C 12/16/16 85.0 74.10 78.10
FDS 161216C00090000 C 12/16/16 90.0 69.40 72.60
FDS 161216C00095000 C 12/16/16 95.0 64.40 67.60
FDS 161216C00100000 C 12/16/16 100.0 59.30 63.40
FDS 161216C00105000 C 12/16/16 105.0 54.40 58.40
FDS 161216C00110000 C 12/16/16 110.0 49.50 52.80
FDS 161216C00115000 C 12/16/16 115.0 44.60 48.70
FDS 161216C00120000 C 12/16/16 120.0 40.00 43.40
FDS 161216C00125000 C 12/16/16 125.0 35.30 39.00
FDS 161216C00130000 C 12/16/16 130.0 30.90 33.90
FDS 161216C00135000 C 12/16/16 135.0 26.50 29.60
FDS 161216C00140000 C 12/16/16 140.0 22.10 25.60
FDS 161216C00145000 C 12/16/16 145.0 19.30 21.40
FDS 161216C00150000 C 12/16/16 150.0 15.50 18.10
FDS 161216C00155000 C 12/16/16 155.0 12.00 14.90
FDS 161216C00160000 C 12/16/16 160.0 9.60 11.60
FDS 161216C00165000 C 12/16/16 165.0 7.20 8.30
FDS 161216C00170000 C 12/16/16 170.0 4.60 6.60
FDS 161216C00175000 C 12/16/16 175.0 2.95 4.80
FDS 161216C00180000 C 12/16/16 180.0 2.05 3.60
FDS 161216C00185000 C 12/16/16 185.0 1.20 2.80
FDS 161216C00190000 C 12/16/16 190.0 0.25 2.00
FDS 161216C00195000 C 12/16/16 195.0 0.15 2.65
FDS 161216C00200000 C 12/16/16 200.0 0.00 2.55
FDS 161216C00210000 C 12/16/16 210.0 0.00 2.40
FDS 161216C00220000 C 12/16/16 220.0 0.00 2.05
FDS 161216C00230000 C 12/16/16 230.0 0.00 2.00
FDS 161216P00080000 P 12/16/16 80.0 0.00 2.30
FDS 161216P00085000 P 12/16/16 85.0 0.00 2.25
FDS 161216P00090000 P 12/16/16 90.0 0.00 2.30
FDS 161216P00095000 P 12/16/16 95.0 0.00 2.50
FDS 161216P00100000 P 12/16/16 100.0 0.00 2.45
FDS 161216P00105000 P 12/16/16 105.0 0.00 2.75
FDS 161216P00110000 P 12/16/16 110.0 0.15 2.90
FDS 161216P00115000 P 12/16/16 115.0 0.35 2.55
FDS 161216P00120000 P 12/16/16 120.0 0.10 3.10
FDS 161216P00125000 P 12/16/16 125.0 0.00 3.60
FDS 161216P00130000 P 12/16/16 130.0 1.30 3.90
FDS 161216P00135000 P 12/16/16 135.0 2.10 3.40
FDS 161216P00140000 P 12/16/16 140.0 3.00 4.40
FDS 161216P00145000 P 12/16/16 145.0 3.90 5.60
FDS 161216P00150000 P 12/16/16 150.0 5.20 6.90
FDS 161216P00155000 P 12/16/16 155.0 6.90 8.80
FDS 161216P00160000 P 12/16/16 160.0 9.20 10.80
FDS 161216P00165000 P 12/16/16 165.0 11.20 13.30
FDS 161216P00170000 P 12/16/16 170.0 14.60 16.70
FDS 161216P00175000 P 12/16/16 175.0 17.30 20.30
FDS 161216P00180000 P 12/16/16 180.0 20.90 23.90
FDS 161216P00185000 P 12/16/16 185.0 24.90 28.10
FDS 161216P00190000 P 12/16/16 190.0 29.40 32.60
FDS 161216P00195000 P 12/16/16 195.0 34.10 37.20
FDS 161216P00200000 P 12/16/16 200.0 38.80 42.00
FDS 161216P00210000 P 12/16/16 210.0 47.60 51.70
FDS 161216P00220000 P 12/16/16 220.0 57.60 61.30
FDS 161216P00230000 P 12/16/16 230.0 67.50 71.50

OPRA data is delayed 15 minutes.