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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 150821C00035000 C 08/21/15 35.0 25.90 28.50
FIS 150821C00040000 C 08/21/15 40.0 20.85 24.90
FIS 150821C00045000 C 08/21/15 45.0 16.00 20.30
FIS 150821C00050000 C 08/21/15 50.0 10.90 15.30
FIS 150821C00055000 C 08/21/15 55.0 5.90 10.45
FIS 150821C00060000 C 08/21/15 60.0 3.30 3.65
FIS 150821C00065000 C 08/21/15 65.0 0.31 0.41
FIS 150821C00070000 C 08/21/15 70.0 0.01 0.25
FIS 150821C00075000 C 08/21/15 75.0 0.00 4.80
FIS 150821C00080000 C 08/21/15 80.0 0.00 4.80
FIS 150821C00085000 C 08/21/15 85.0 0.00 3.85
FIS 150821C00090000 C 08/21/15 90.0 0.00 4.80
FIS 150821C00095000 C 08/21/15 95.0 0.00 4.45
FIS 150821P00035000 P 08/21/15 35.0 0.00 4.60
FIS 150821P00040000 P 08/21/15 40.0 0.00 3.85
FIS 150821P00045000 P 08/21/15 45.0 0.00 4.80
FIS 150821P00050000 P 08/21/15 50.0 0.00 0.25
FIS 150821P00055000 P 08/21/15 55.0 0.01 0.25
FIS 150821P00060000 P 08/21/15 60.0 0.16 0.27
FIS 150821P00065000 P 08/21/15 65.0 1.94 2.25
FIS 150821P00070000 P 08/21/15 70.0 4.80 9.30
FIS 150821P00075000 P 08/21/15 75.0 10.05 14.25
FIS 150821P00080000 P 08/21/15 80.0 14.80 19.20
FIS 150821P00085000 P 08/21/15 85.0 19.80 24.20
FIS 150821P00090000 P 08/21/15 90.0 24.75 29.20
FIS 150821P00095000 P 08/21/15 95.0 29.75 34.25
FIS 150918C00035000 C 09/18/15 35.0 26.85 30.40
FIS 150918C00040000 C 09/18/15 40.0 20.75 24.90
FIS 150918C00045000 C 09/18/15 45.0 15.85 20.25
FIS 150918C00050000 C 09/18/15 50.0 10.90 15.25
FIS 150918C00055000 C 09/18/15 55.0 5.95 10.20
FIS 150918C00060000 C 09/18/15 60.0 3.55 3.85
FIS 150918C00065000 C 09/18/15 65.0 0.63 0.83
FIS 150918C00070000 C 09/18/15 70.0 0.01 0.25
FIS 150918C00075000 C 09/18/15 75.0 0.00 3.95
FIS 150918C00080000 C 09/18/15 80.0 0.00 4.55
FIS 150918C00085000 C 09/18/15 85.0 0.00 3.30
FIS 150918C00090000 C 09/18/15 90.0 0.00 4.40
FIS 150918C00095000 C 09/18/15 95.0 0.00 4.45
FIS 150918P00035000 P 09/18/15 35.0 0.00 3.50
FIS 150918P00040000 P 09/18/15 40.0 0.00 0.58
FIS 150918P00045000 P 09/18/15 45.0 0.00 0.25
FIS 150918P00050000 P 09/18/15 50.0 0.01 0.25
FIS 150918P00055000 P 09/18/15 55.0 0.08 0.25
FIS 150918P00060000 P 09/18/15 60.0 0.45 0.62
FIS 150918P00065000 P 09/18/15 65.0 2.48 2.80
FIS 150918P00070000 P 09/18/15 70.0 5.00 9.50
FIS 150918P00075000 P 09/18/15 75.0 10.05 14.45
FIS 150918P00080000 P 09/18/15 80.0 15.00 19.50
FIS 150918P00085000 P 09/18/15 85.0 20.20 24.50
FIS 150918P00090000 P 09/18/15 90.0 25.15 29.50
FIS 150918P00095000 P 09/18/15 95.0 30.20 34.45
FIS 151016C00035000 C 10/16/15 35.0 26.50 30.40
FIS 151016C00040000 C 10/16/15 40.0 20.85 25.25
FIS 151016C00045000 C 10/16/15 45.0 15.85 20.20
FIS 151016C00050000 C 10/16/15 50.0 10.80 15.05
FIS 151016C00055000 C 10/16/15 55.0 6.00 10.50
FIS 151016C00060000 C 10/16/15 60.0 3.75 4.05
FIS 151016C00065000 C 10/16/15 65.0 0.94 1.05
FIS 151016C00070000 C 10/16/15 70.0 0.06 0.25
FIS 151016C00075000 C 10/16/15 75.0 0.00 0.25
FIS 151016C00080000 C 10/16/15 80.0 0.00 3.85
FIS 151016C00085000 C 10/16/15 85.0 0.00 4.75
FIS 151016C00090000 C 10/16/15 90.0 0.00 0.63
FIS 151016C00095000 C 10/16/15 95.0 0.00 2.57
FIS 151016C00100000 C 10/16/15 100.0 0.00 0.62
FIS 151016P00035000 P 10/16/15 35.0 0.00 0.90
FIS 151016P00040000 P 10/16/15 40.0 0.00 0.68
FIS 151016P00045000 P 10/16/15 45.0 0.00 0.25
FIS 151016P00050000 P 10/16/15 50.0 0.03 0.25
FIS 151016P00055000 P 10/16/15 55.0 0.16 0.31
FIS 151016P00060000 P 10/16/15 60.0 0.78 0.93
FIS 151016P00065000 P 10/16/15 65.0 2.91 3.15
FIS 151016P00070000 P 10/16/15 70.0 5.00 9.50
FIS 151016P00075000 P 10/16/15 75.0 9.85 14.40
FIS 151016P00080000 P 10/16/15 80.0 15.05 19.40
FIS 151016P00085000 P 10/16/15 85.0 19.95 24.40
FIS 151016P00090000 P 10/16/15 90.0 24.95 29.40
FIS 151016P00095000 P 10/16/15 95.0 29.90 34.35
FIS 151016P00100000 P 10/16/15 100.0 35.15 39.35
FIS 160115C00035000 C 01/15/16 35.0 26.10 30.15
FIS 160115C00040000 C 01/15/16 40.0 20.85 25.40
FIS 160115C00045000 C 01/15/16 45.0 15.80 20.45
FIS 160115C00050000 C 01/15/16 50.0 11.00 15.50
FIS 160115C00055000 C 01/15/16 55.0 8.55 8.95
FIS 160115C00060000 C 01/15/16 60.0 4.60 4.95
FIS 160115C00065000 C 01/15/16 65.0 1.87 2.14
FIS 160115C00070000 C 01/15/16 70.0 0.49 0.73
FIS 160115C00075000 C 01/15/16 75.0 0.04 0.27
FIS 160115C00080000 C 01/15/16 80.0 0.00 0.25
FIS 160115C00085000 C 01/15/16 85.0 0.00 2.66
FIS 160115C00090000 C 01/15/16 90.0 0.00 1.62
FIS 160115C00095000 C 01/15/16 95.0 0.00 0.84
FIS 160115P00035000 P 01/15/16 35.0 0.00 0.64
FIS 160115P00040000 P 01/15/16 40.0 0.02 0.25
FIS 160115P00045000 P 01/15/16 45.0 0.08 0.27
FIS 160115P00050000 P 01/15/16 50.0 0.22 0.46
FIS 160115P00055000 P 01/15/16 55.0 0.66 0.89
FIS 160115P00060000 P 01/15/16 60.0 1.76 1.98
FIS 160115P00065000 P 01/15/16 65.0 3.95 4.30
FIS 160115P00070000 P 01/15/16 70.0 7.55 7.95
FIS 160115P00075000 P 01/15/16 75.0 10.40 14.70
FIS 160115P00080000 P 01/15/16 80.0 15.25 19.55
FIS 160115P00085000 P 01/15/16 85.0 20.30 24.55
FIS 160115P00090000 P 01/15/16 90.0 25.00 29.50
FIS 160115P00095000 P 01/15/16 95.0 30.20 34.50

OPRA data is delayed 15 minutes.