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 (2014-08-15)Premium Content

Fidelity National Information Services Inc (FIS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 140920C00045000 C 09/20/14 45.0 11.30 12.05
FIS 140920C00050000 C 09/20/14 50.0 6.25 7.00
FIS 140920C00055000 C 09/20/14 55.0 1.55 2.05
FIS 140920C00060000 C 09/20/14 60.0 0.00 0.25
FIS 140920C00065000 C 09/20/14 65.0 0.00 0.23
FIS 140920C00070000 C 09/20/14 70.0 0.00 0.23
FIS 140920C00075000 C 09/20/14 75.0 0.00 0.23
FIS 140920C00080000 C 09/20/14 80.0 0.00 0.23
FIS 140920C00085000 C 09/20/14 85.0 0.00 0.23
FIS 140920P00045000 P 09/20/14 45.0 0.00 0.25
FIS 140920P00050000 P 09/20/14 50.0 0.00 0.25
FIS 140920P00055000 P 09/20/14 55.0 0.19 0.35
FIS 140920P00060000 P 09/20/14 60.0 3.30 4.05
FIS 140920P00065000 P 09/20/14 65.0 7.95 8.95
FIS 140920P00070000 P 09/20/14 70.0 12.00 14.75
FIS 140920P00075000 P 09/20/14 75.0 16.40 20.85
FIS 140920P00080000 P 09/20/14 80.0 22.50 24.90
FIS 140920P00085000 P 09/20/14 85.0 27.85 29.35
FIS 141018C00045000 C 10/18/14 45.0 11.30 12.10
FIS 141018C00050000 C 10/18/14 50.0 4.95 8.50
FIS 141018C00055000 C 10/18/14 55.0 1.98 2.21
FIS 141018C00060000 C 10/18/14 60.0 0.04 0.27
FIS 141018C00065000 C 10/18/14 65.0 0.00 0.23
FIS 141018C00070000 C 10/18/14 70.0 0.00 0.25
FIS 141018C00075000 C 10/18/14 75.0 0.00 0.25
FIS 141018C00080000 C 10/18/14 80.0 0.00 0.25
FIS 141018P00045000 P 10/18/14 45.0 0.00 0.25
FIS 141018P00050000 P 10/18/14 50.0 0.01 0.26
FIS 141018P00055000 P 10/18/14 55.0 0.50 0.64
FIS 141018P00060000 P 10/18/14 60.0 3.20 4.30
FIS 141018P00065000 P 10/18/14 65.0 7.90 9.20
FIS 141018P00070000 P 10/18/14 70.0 11.35 15.80
FIS 141018P00075000 P 10/18/14 75.0 16.35 20.80
FIS 141018P00080000 P 10/18/14 80.0 22.85 24.60
FIS 150117C00045000 C 01/17/15 45.0 10.95 12.50
FIS 150117C00050000 C 01/17/15 50.0 6.35 7.25
FIS 150117C00055000 C 01/17/15 55.0 2.75 3.15
FIS 150117C00060000 C 01/17/15 60.0 0.63 0.97
FIS 150117C00065000 C 01/17/15 65.0 0.00 0.25
FIS 150117C00070000 C 01/17/15 70.0 0.00 0.25
FIS 150117C00075000 C 01/17/15 75.0 0.00 0.25
FIS 150117C00080000 C 01/17/15 80.0 0.00 0.25
FIS 150117P00045000 P 01/17/15 45.0 0.08 0.29
FIS 150117P00050000 P 01/17/15 50.0 0.43 0.69
FIS 150117P00055000 P 01/17/15 55.0 0.74 2.85
FIS 150117P00060000 P 01/17/15 60.0 3.85 5.20
FIS 150117P00065000 P 01/17/15 65.0 7.50 10.25
FIS 150117P00070000 P 01/17/15 70.0 12.75 14.55
FIS 150117P00075000 P 01/17/15 75.0 16.50 20.90
FIS 150117P00080000 P 01/17/15 80.0 22.65 24.85
FIS 150417C00030000 C 04/17/15 30.0 25.50 27.85
FIS 150417C00035000 C 04/17/15 35.0 19.60 23.85
FIS 150417C00040000 C 04/17/15 40.0 16.20 17.55
FIS 150417C00045000 C 04/17/15 45.0 11.30 12.65
FIS 150417C00050000 C 04/17/15 50.0 6.95 7.75
FIS 150417C00055000 C 04/17/15 55.0 3.10 4.30
FIS 150417C00060000 C 04/17/15 60.0 1.08 1.90
FIS 150417C00065000 C 04/17/15 65.0 0.22 0.93
FIS 150417C00070000 C 04/17/15 70.0 0.00 0.25
FIS 150417C00075000 C 04/17/15 75.0 0.00 0.25
FIS 150417C00080000 C 04/17/15 80.0 0.00 0.25
FIS 150417P00030000 P 04/17/15 30.0 0.00 0.25
FIS 150417P00035000 P 04/17/15 35.0 0.00 0.25
FIS 150417P00040000 P 04/17/15 40.0 0.03 0.35
FIS 150417P00045000 P 04/17/15 45.0 0.30 0.55
FIS 150417P00050000 P 04/17/15 50.0 0.91 1.21
FIS 150417P00055000 P 04/17/15 55.0 1.92 2.74
FIS 150417P00060000 P 04/17/15 60.0 4.95 5.60
FIS 150417P00065000 P 04/17/15 65.0 8.90 9.75
FIS 150417P00070000 P 04/17/15 70.0 13.55 14.70
FIS 150417P00075000 P 04/17/15 75.0 18.35 19.35
FIS 150417P00080000 P 04/17/15 80.0 23.40 24.35

OPRA data is delayed 15 minutes.