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 (2015-05-15)Premium Content

Fidelity National Information Services Inc (FIS)
As of May 22 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 150619C00035000 C 06/19/15 35.0 28.40 30.25
FIS 150619C00040000 C 06/19/15 40.0 22.25 26.65
FIS 150619C00045000 C 06/19/15 45.0 17.30 21.75
FIS 150619C00050000 C 06/19/15 50.0 12.25 16.70
FIS 150619C00055000 C 06/19/15 55.0 7.95 11.45
FIS 150619C00060000 C 06/19/15 60.0 4.20 5.00
FIS 150619C00065000 C 06/19/15 65.0 0.65 0.88
FIS 150619C00070000 C 06/19/15 70.0 0.00 0.25
FIS 150619C00075000 C 06/19/15 75.0 0.00 0.31
FIS 150619C00080000 C 06/19/15 80.0 0.00 0.30
FIS 150619C00085000 C 06/19/15 85.0 0.00 0.30
FIS 150619C00090000 C 06/19/15 90.0 0.00 0.30
FIS 150619C00095000 C 06/19/15 95.0 0.00 0.29
FIS 150619P00035000 P 06/19/15 35.0 0.00 0.29
FIS 150619P00040000 P 06/19/15 40.0 0.00 0.50
FIS 150619P00045000 P 06/19/15 45.0 0.00 0.31
FIS 150619P00050000 P 06/19/15 50.0 0.00 0.25
FIS 150619P00055000 P 06/19/15 55.0 0.02 0.10
FIS 150619P00060000 P 06/19/15 60.0 0.13 0.25
FIS 150619P00065000 P 06/19/15 65.0 1.41 1.57
FIS 150619P00070000 P 06/19/15 70.0 5.25 6.45
FIS 150619P00075000 P 06/19/15 75.0 8.65 13.00
FIS 150619P00080000 P 06/19/15 80.0 13.60 18.00
FIS 150619P00085000 P 06/19/15 85.0 18.60 23.00
FIS 150619P00090000 P 06/19/15 90.0 24.15 27.80
FIS 150619P00095000 P 06/19/15 95.0 30.00 31.85
FIS 150717C00030000 C 07/17/15 30.0 33.60 35.35
FIS 150717C00035000 C 07/17/15 35.0 27.30 31.50
FIS 150717C00040000 C 07/17/15 40.0 22.25 26.65
FIS 150717C00045000 C 07/17/15 45.0 17.30 21.65
FIS 150717C00050000 C 07/17/15 50.0 12.35 16.65
FIS 150717C00055000 C 07/17/15 55.0 7.35 10.95
FIS 150717C00060000 C 07/17/15 60.0 4.55 4.95
FIS 150717C00065000 C 07/17/15 65.0 1.14 1.35
FIS 150717C00070000 C 07/17/15 70.0 0.07 0.25
FIS 150717C00075000 C 07/17/15 75.0 0.00 0.25
FIS 150717C00080000 C 07/17/15 80.0 0.00 0.31
FIS 150717C00085000 C 07/17/15 85.0 0.00 0.30
FIS 150717C00090000 C 07/17/15 90.0 0.00 0.30
FIS 150717P00030000 P 07/17/15 30.0 0.00 0.29
FIS 150717P00035000 P 07/17/15 35.0 0.00 0.30
FIS 150717P00040000 P 07/17/15 40.0 0.00 0.32
FIS 150717P00045000 P 07/17/15 45.0 0.01 0.25
FIS 150717P00050000 P 07/17/15 50.0 0.05 0.25
FIS 150717P00055000 P 07/17/15 55.0 0.09 0.25
FIS 150717P00060000 P 07/17/15 60.0 0.35 0.53
FIS 150717P00065000 P 07/17/15 65.0 1.83 2.11
FIS 150717P00070000 P 07/17/15 70.0 4.50 6.55
FIS 150717P00075000 P 07/17/15 75.0 9.95 11.20
FIS 150717P00080000 P 07/17/15 80.0 13.60 18.00
FIS 150717P00085000 P 07/17/15 85.0 19.10 22.05
FIS 150717P00090000 P 07/17/15 90.0 24.95 26.65
FIS 151016C00035000 C 10/16/15 35.0 28.55 30.60
FIS 151016C00040000 C 10/16/15 40.0 22.25 25.20
FIS 151016C00045000 C 10/16/15 45.0 19.00 19.95
FIS 151016C00050000 C 10/16/15 50.0 12.40 16.70
FIS 151016C00055000 C 10/16/15 55.0 9.55 10.00
FIS 151016C00060000 C 10/16/15 60.0 5.50 5.80
FIS 151016C00065000 C 10/16/15 65.0 2.41 2.50
FIS 151016C00070000 C 10/16/15 70.0 0.78 0.94
FIS 151016C00075000 C 10/16/15 75.0 0.08 0.33
FIS 151016C00080000 C 10/16/15 80.0 0.00 0.25
FIS 151016C00085000 C 10/16/15 85.0 0.00 0.47
FIS 151016C00090000 C 10/16/15 90.0 0.00 0.50
FIS 151016C00095000 C 10/16/15 95.0 0.00 0.50
FIS 151016C00100000 C 10/16/15 100.0 0.00 0.50
FIS 151016P00035000 P 10/16/15 35.0 0.00 0.50
FIS 151016P00040000 P 10/16/15 40.0 0.01 0.25
FIS 151016P00045000 P 10/16/15 45.0 0.05 0.25
FIS 151016P00050000 P 10/16/15 50.0 0.14 0.36
FIS 151016P00055000 P 10/16/15 55.0 0.43 0.71
FIS 151016P00060000 P 10/16/15 60.0 1.39 1.60
FIS 151016P00065000 P 10/16/15 65.0 3.25 3.60
FIS 151016P00070000 P 10/16/15 70.0 6.50 7.00
FIS 151016P00075000 P 10/16/15 75.0 8.95 12.00
FIS 151016P00080000 P 10/16/15 80.0 13.65 16.30
FIS 151016P00085000 P 10/16/15 85.0 20.50 21.45
FIS 151016P00090000 P 10/16/15 90.0 23.75 27.35
FIS 151016P00095000 P 10/16/15 95.0 28.70 33.20
FIS 151016P00100000 P 10/16/15 100.0 34.30 37.25
FIS 160115C00035000 C 01/15/16 35.0 29.15 30.05
FIS 160115C00040000 C 01/15/16 40.0 23.95 25.05
FIS 160115C00045000 C 01/15/16 45.0 19.20 21.30
FIS 160115C00050000 C 01/15/16 50.0 14.30 16.95
FIS 160115C00055000 C 01/15/16 55.0 9.80 10.35
FIS 160115C00060000 C 01/15/16 60.0 5.95 6.45
FIS 160115C00065000 C 01/15/16 65.0 3.10 3.45
FIS 160115C00070000 C 01/15/16 70.0 1.29 1.63
FIS 160115C00075000 C 01/15/16 75.0 0.37 0.73
FIS 160115C00080000 C 01/15/16 80.0 0.06 0.34
FIS 160115C00085000 C 01/15/16 85.0 0.00 0.25
FIS 160115C00090000 C 01/15/16 90.0 0.00 0.25
FIS 160115C00095000 C 01/15/16 95.0 0.00 0.50
FIS 160115P00035000 P 01/15/16 35.0 0.02 0.25
FIS 160115P00040000 P 01/15/16 40.0 0.06 0.28
FIS 160115P00045000 P 01/15/16 45.0 0.14 0.41
FIS 160115P00050000 P 01/15/16 50.0 0.36 0.68
FIS 160115P00055000 P 01/15/16 55.0 0.89 1.26
FIS 160115P00060000 P 01/15/16 60.0 2.06 2.43
FIS 160115P00065000 P 01/15/16 65.0 4.15 4.55
FIS 160115P00070000 P 01/15/16 70.0 7.30 7.80
FIS 160115P00075000 P 01/15/16 75.0 11.40 11.95
FIS 160115P00080000 P 01/15/16 80.0 14.15 16.80
FIS 160115P00085000 P 01/15/16 85.0 19.75 21.50
FIS 160115P00090000 P 01/15/16 90.0 23.85 27.50
FIS 160115P00095000 P 01/15/16 95.0 28.80 33.35

OPRA data is delayed 15 minutes.