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 25 2014 12:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 140816C00070000 C 08/16/14 70.0 50.60 54.20
FDS 140816C00075000 C 08/16/14 75.0 45.60 49.20
FDS 140816C00080000 C 08/16/14 80.0 40.60 44.20
FDS 140816C00085000 C 08/16/14 85.0 35.60 38.50
FDS 140816C00090000 C 08/16/14 90.0 30.60 33.50
FDS 140816C00095000 C 08/16/14 95.0 25.70 28.80
FDS 140816C00100000 C 08/16/14 100.0 20.60 23.50
FDS 140816C00105000 C 08/16/14 105.0 15.60 18.50
FDS 140816C00110000 C 08/16/14 110.0 10.70 13.60
FDS 140816C00115000 C 08/16/14 115.0 5.90 8.50
FDS 140816C00120000 C 08/16/14 120.0 3.30 3.60
FDS 140816C00125000 C 08/16/14 125.0 0.70 0.90
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 0.25
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 0.25
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 0.30
FDS 140816P00110000 P 08/16/14 110.0 0.05 0.30
FDS 140816P00115000 P 08/16/14 115.0 0.25 0.50
FDS 140816P00120000 P 08/16/14 120.0 0.90 1.10
FDS 140816P00125000 P 08/16/14 125.0 3.20 3.70
FDS 140816P00130000 P 08/16/14 130.0 6.50 9.50
FDS 140816P00135000 P 08/16/14 135.0 11.60 14.40
FDS 140816P00140000 P 08/16/14 140.0 16.20 19.40
FDS 140816P00145000 P 08/16/14 145.0 21.60 24.40
FDS 140816P00150000 P 08/16/14 150.0 26.30 29.40
FDS 140816P00155000 P 08/16/14 155.0 31.10 34.40
FDS 140816P00160000 P 08/16/14 160.0 36.50 39.40
FDS 140920C00070000 C 09/20/14 70.0 50.60 54.20
FDS 140920C00075000 C 09/20/14 75.0 45.60 49.10
FDS 140920C00080000 C 09/20/14 80.0 40.60 44.20
FDS 140920C00085000 C 09/20/14 85.0 35.60 39.00
FDS 140920C00090000 C 09/20/14 90.0 30.70 33.80
FDS 140920C00095000 C 09/20/14 95.0 25.70 28.80
FDS 140920C00100000 C 09/20/14 100.0 21.60 23.50
FDS 140920C00105000 C 09/20/14 105.0 17.60 19.00
FDS 140920C00110000 C 09/20/14 110.0 12.90 13.60
FDS 140920C00115000 C 09/20/14 115.0 6.80 10.20
FDS 140920C00120000 C 09/20/14 120.0 4.90 5.60
FDS 140920C00125000 C 09/20/14 125.0 2.50 2.85
FDS 140920C00130000 C 09/20/14 130.0 1.05 1.20
FDS 140920C00135000 C 09/20/14 135.0 0.25 0.50
FDS 140920C00140000 C 09/20/14 140.0 0.05 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 0.25
FDS 140920P00100000 P 09/20/14 100.0 0.10 0.35
FDS 140920P00105000 P 09/20/14 105.0 0.30 0.65
FDS 140920P00110000 P 09/20/14 110.0 0.75 1.05
FDS 140920P00115000 P 09/20/14 115.0 1.50 1.70
FDS 140920P00120000 P 09/20/14 120.0 2.95 3.50
FDS 140920P00125000 P 09/20/14 125.0 5.30 5.90
FDS 140920P00130000 P 09/20/14 130.0 7.70 11.00
FDS 140920P00135000 P 09/20/14 135.0 12.20 15.10
FDS 140920P00140000 P 09/20/14 140.0 16.90 19.80
FDS 140920P00145000 P 09/20/14 145.0 21.80 24.80
FDS 140920P00150000 P 09/20/14 150.0 26.60 29.70
FDS 140920P00155000 P 09/20/14 155.0 31.60 34.80
FDS 141220C00070000 C 12/20/14 70.0 50.60 54.20
FDS 141220C00075000 C 12/20/14 75.0 45.60 49.10
FDS 141220C00080000 C 12/20/14 80.0 40.60 44.20
FDS 141220C00085000 C 12/20/14 85.0 35.90 38.90
FDS 141220C00090000 C 12/20/14 90.0 31.10 33.30
FDS 141220C00095000 C 12/20/14 95.0 26.20 29.10
FDS 141220C00100000 C 12/20/14 100.0 21.80 24.30
FDS 141220C00105000 C 12/20/14 105.0 17.10 19.90
FDS 141220C00110000 C 12/20/14 110.0 13.60 15.20
FDS 141220C00115000 C 12/20/14 115.0 10.10 11.30
FDS 141220C00120000 C 12/20/14 120.0 7.00 8.10
FDS 141220C00125000 C 12/20/14 125.0 4.80 5.40
FDS 141220C00130000 C 12/20/14 130.0 3.00 3.50
FDS 141220C00135000 C 12/20/14 135.0 1.80 2.15
FDS 141220C00140000 C 12/20/14 140.0 0.95 1.35
FDS 141220C00145000 C 12/20/14 145.0 0.45 0.75
FDS 141220C00150000 C 12/20/14 150.0 0.20 0.50
FDS 141220C00155000 C 12/20/14 155.0 0.10 0.35
FDS 141220P00070000 P 12/20/14 70.0 0.00 0.30
FDS 141220P00075000 P 12/20/14 75.0 0.05 0.35
FDS 141220P00080000 P 12/20/14 80.0 0.10 0.40
FDS 141220P00085000 P 12/20/14 85.0 0.20 0.50
FDS 141220P00090000 P 12/20/14 90.0 0.35 0.65
FDS 141220P00095000 P 12/20/14 95.0 0.65 0.90
FDS 141220P00100000 P 12/20/14 100.0 1.00 1.35
FDS 141220P00105000 P 12/20/14 105.0 1.60 2.00
FDS 141220P00110000 P 12/20/14 110.0 2.55 2.95
FDS 141220P00115000 P 12/20/14 115.0 3.80 4.40
FDS 141220P00120000 P 12/20/14 120.0 5.70 6.30
FDS 141220P00125000 P 12/20/14 125.0 8.10 9.10
FDS 141220P00130000 P 12/20/14 130.0 11.20 12.50
FDS 141220P00135000 P 12/20/14 135.0 14.00 16.80
FDS 141220P00140000 P 12/20/14 140.0 18.20 20.90
FDS 141220P00145000 P 12/20/14 145.0 22.80 25.50
FDS 141220P00150000 P 12/20/14 150.0 27.30 30.00
FDS 141220P00155000 P 12/20/14 155.0 32.20 34.90
FDS 150320C00075000 C 03/20/15 75.0 45.60 49.10
FDS 150320C00080000 C 03/20/15 80.0 40.80 44.20
FDS 150320C00085000 C 03/20/15 85.0 36.00 38.80
FDS 150320C00090000 C 03/20/15 90.0 31.10 33.60
FDS 150320C00095000 C 03/20/15 95.0 26.60 29.10
FDS 150320C00100000 C 03/20/15 100.0 22.10 24.40
FDS 150320C00105000 C 03/20/15 105.0 18.10 20.00
FDS 150320C00110000 C 03/20/15 110.0 14.40 16.60
FDS 150320C00115000 C 03/20/15 115.0 11.50 12.70
FDS 150320C00120000 C 03/20/15 120.0 8.20 9.80
FDS 150320C00125000 C 03/20/15 125.0 6.30 7.40
FDS 150320C00130000 C 03/20/15 130.0 4.20 5.40
FDS 150320C00135000 C 03/20/15 135.0 2.85 3.90
FDS 150320C00140000 C 03/20/15 140.0 1.90 2.50
FDS 150320C00145000 C 03/20/15 145.0 1.20 1.90
FDS 150320C00150000 C 03/20/15 150.0 0.75 1.35
FDS 150320C00155000 C 03/20/15 155.0 0.45 0.95
FDS 150320C00160000 C 03/20/15 160.0 0.25 0.70
FDS 150320C00165000 C 03/20/15 165.0 0.10 0.50
FDS 150320P00075000 P 03/20/15 75.0 0.10 0.55
FDS 150320P00080000 P 03/20/15 80.0 0.20 0.70
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 1.15 1.75
FDS 150320P00100000 P 03/20/15 100.0 1.75 2.45
FDS 150320P00105000 P 03/20/15 105.0 2.65 3.40
FDS 150320P00110000 P 03/20/15 110.0 3.80 4.80
FDS 150320P00115000 P 03/20/15 115.0 5.40 6.50
FDS 150320P00120000 P 03/20/15 120.0 7.50 8.60
FDS 150320P00125000 P 03/20/15 125.0 10.10 11.30
FDS 150320P00130000 P 03/20/15 130.0 13.00 14.40
FDS 150320P00135000 P 03/20/15 135.0 16.20 18.10
FDS 150320P00140000 P 03/20/15 140.0 20.20 22.20
FDS 150320P00145000 P 03/20/15 145.0 24.30 26.50
FDS 150320P00150000 P 03/20/15 150.0 28.90 30.90
FDS 150320P00155000 P 03/20/15 155.0 33.60 35.90
FDS 150320P00160000 P 03/20/15 160.0 38.20 40.60
FDS 150320P00165000 P 03/20/15 165.0 42.30 44.90

OPRA data is delayed 15 minutes.