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 (2015-08-14)Premium Content

Fidelity National Information Services Inc (FIS)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 150918C00035000 C 09/18/15 35.0 32.25 34.25
FIS 150918C00040000 C 09/18/15 40.0 26.05 30.55
FIS 150918C00045000 C 09/18/15 45.0 21.10 25.55
FIS 150918C00050000 C 09/18/15 50.0 16.15 20.50
FIS 150918C00055000 C 09/18/15 55.0 11.05 15.50
FIS 150918C00060000 C 09/18/15 60.0 6.30 10.70
FIS 150918C00065000 C 09/18/15 65.0 3.80 4.20
FIS 150918C00070000 C 09/18/15 70.0 0.85 1.08
FIS 150918C00075000 C 09/18/15 75.0 0.07 0.25
FIS 150918C00080000 C 09/18/15 80.0 0.00 0.25
FIS 150918C00085000 C 09/18/15 85.0 0.00 0.50
FIS 150918C00090000 C 09/18/15 90.0 0.00 0.50
FIS 150918C00095000 C 09/18/15 95.0 0.00 0.50
FIS 150918P00035000 P 09/18/15 35.0 0.00 0.50
FIS 150918P00040000 P 09/18/15 40.0 0.00 0.50
FIS 150918P00045000 P 09/18/15 45.0 0.00 0.25
FIS 150918P00050000 P 09/18/15 50.0 0.02 0.25
FIS 150918P00055000 P 09/18/15 55.0 0.06 0.22
FIS 150918P00060000 P 09/18/15 60.0 0.16 0.29
FIS 150918P00065000 P 09/18/15 65.0 0.63 0.84
FIS 150918P00070000 P 09/18/15 70.0 2.60 2.97
FIS 150918P00075000 P 09/18/15 75.0 4.90 9.20
FIS 150918P00080000 P 09/18/15 80.0 9.85 14.20
FIS 150918P00085000 P 09/18/15 85.0 14.95 19.20
FIS 150918P00090000 P 09/18/15 90.0 19.80 24.20
FIS 150918P00095000 P 09/18/15 95.0 25.60 28.00
FIS 151016C00035000 C 10/16/15 35.0 32.25 34.25
FIS 151016C00040000 C 10/16/15 40.0 26.00 30.25
FIS 151016C00045000 C 10/16/15 45.0 21.10 24.90
FIS 151016C00050000 C 10/16/15 50.0 16.20 19.95
FIS 151016C00055000 C 10/16/15 55.0 11.30 15.00
FIS 151016C00060000 C 10/16/15 60.0 8.60 9.05
FIS 151016C00065000 C 10/16/15 65.0 4.50 4.90
FIS 151016C00070000 C 10/16/15 70.0 1.65 1.95
FIS 151016C00075000 C 10/16/15 75.0 0.37 0.60
FIS 151016C00080000 C 10/16/15 80.0 0.03 0.25
FIS 151016C00085000 C 10/16/15 85.0 0.00 0.25
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 0.06 0.25
FIS 151016P00050000 P 10/16/15 50.0 0.11 0.25
FIS 151016P00055000 P 10/16/15 55.0 0.22 0.38
FIS 151016P00060000 P 10/16/15 60.0 0.52 0.73
FIS 151016P00065000 P 10/16/15 65.0 1.37 1.66
FIS 151016P00070000 P 10/16/15 70.0 3.45 3.80
FIS 151016P00075000 P 10/16/15 75.0 7.10 7.55
FIS 151016P00080000 P 10/16/15 80.0 9.80 14.25
FIS 151016P00085000 P 10/16/15 85.0 14.75 19.15
FIS 151016P00090000 P 10/16/15 90.0 19.70 24.20
FIS 151016P00095000 P 10/16/15 95.0 24.70 29.15
FIS 151016P00100000 P 10/16/15 100.0 30.50 33.00
FIS 160115C00035000 C 01/15/16 35.0 32.25 35.40
FIS 160115C00040000 C 01/15/16 40.0 26.20 30.65
FIS 160115C00045000 C 01/15/16 45.0 21.20 25.70
FIS 160115C00050000 C 01/15/16 50.0 16.40 20.95
FIS 160115C00055000 C 01/15/16 55.0 13.80 14.50
FIS 160115C00060000 C 01/15/16 60.0 9.50 10.05
FIS 160115C00065000 C 01/15/16 65.0 5.85 6.35
FIS 160115C00070000 C 01/15/16 70.0 3.10 3.50
FIS 160115C00075000 C 01/15/16 75.0 1.37 1.69
FIS 160115C00080000 C 01/15/16 80.0 0.46 0.83
FIS 160115C00085000 C 01/15/16 85.0 0.09 0.38
FIS 160115C00090000 C 01/15/16 90.0 0.00 0.25
FIS 160115C00095000 C 01/15/16 95.0 0.00 0.25
FIS 160115P00035000 P 01/15/16 35.0 0.07 0.25
FIS 160115P00040000 P 01/15/16 40.0 0.13 0.35
FIS 160115P00045000 P 01/15/16 45.0 0.22 0.46
FIS 160115P00050000 P 01/15/16 50.0 0.39 0.68
FIS 160115P00055000 P 01/15/16 55.0 0.77 0.95
FIS 160115P00060000 P 01/15/16 60.0 1.52 1.72
FIS 160115P00065000 P 01/15/16 65.0 2.89 3.25
FIS 160115P00070000 P 01/15/16 70.0 5.15 5.50
FIS 160115P00075000 P 01/15/16 75.0 8.35 8.80
FIS 160115P00080000 P 01/15/16 80.0 12.45 12.90
FIS 160115P00085000 P 01/15/16 85.0 16.20 19.65
FIS 160115P00090000 P 01/15/16 90.0 20.15 24.45
FIS 160115P00095000 P 01/15/16 95.0 26.05 29.35
FIS 160415C00040000 C 04/15/16 40.0 27.30 30.30
FIS 160415C00045000 C 04/15/16 45.0 21.30 25.80
FIS 160415C00050000 C 04/15/16 50.0 16.50 20.90
FIS 160415C00055000 C 04/15/16 55.0 14.15 14.65
FIS 160415C00060000 C 04/15/16 60.0 10.10 10.60
FIS 160415C00065000 C 04/15/16 65.0 6.65 7.15
FIS 160415C00070000 C 04/15/16 70.0 4.00 4.50
FIS 160415C00075000 C 04/15/16 75.0 2.08 2.54
FIS 160415C00080000 C 04/15/16 80.0 0.95 1.42
FIS 160415C00085000 C 04/15/16 85.0 0.35 0.76
FIS 160415C00090000 C 04/15/16 90.0 0.08 0.43
FIS 160415C00095000 C 04/15/16 95.0 0.00 0.26
FIS 160415C00100000 C 04/15/16 100.0 0.00 0.25
FIS 160415C00105000 C 04/15/16 105.0 0.00 0.49
FIS 160415P00040000 P 04/15/16 40.0 0.22 0.52
FIS 160415P00045000 P 04/15/16 45.0 0.38 0.72
FIS 160415P00050000 P 04/15/16 50.0 0.68 1.06
FIS 160415P00055000 P 04/15/16 55.0 1.23 1.65
FIS 160415P00060000 P 04/15/16 60.0 2.23 2.63
FIS 160415P00065000 P 04/15/16 65.0 3.85 4.20
FIS 160415P00070000 P 04/15/16 70.0 6.20 6.55
FIS 160415P00075000 P 04/15/16 75.0 9.20 9.65
FIS 160415P00080000 P 04/15/16 80.0 13.10 13.55
FIS 160415P00085000 P 04/15/16 85.0 17.45 17.95
FIS 160415P00090000 P 04/15/16 90.0 20.30 24.70
FIS 160415P00095000 P 04/15/16 95.0 25.90 29.75
FIS 160415P00100000 P 04/15/16 100.0 30.35 34.45
FIS 160415P00105000 P 04/15/16 105.0 35.90 38.30

OPRA data is delayed 15 minutes.