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 (2016-02-12)Premium Content

Fidelity National Information Services Inc (FIS)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 160219C00030000 C 02/19/16 30.0 27.10 28.50
FIS 160219C00035000 C 02/19/16 35.0 22.10 23.55
FIS 160219C00040000 C 02/19/16 40.0 17.30 18.45
FIS 160219C00045000 C 02/19/16 45.0 12.35 13.45
FIS 160219C00050000 C 02/19/16 50.0 7.45 8.45
FIS 160219C00055000 C 02/19/16 55.0 3.00 3.50
FIS 160219C00060000 C 02/19/16 60.0 0.29 0.50
FIS 160219C00065000 C 02/19/16 65.0 0.00 0.25
FIS 160219C00070000 C 02/19/16 70.0 0.00 0.43
FIS 160219C00075000 C 02/19/16 75.0 0.00 0.42
FIS 160219C00080000 C 02/19/16 80.0 0.00 0.42
FIS 160219C00085000 C 02/19/16 85.0 0.00 0.42
FIS 160219C00090000 C 02/19/16 90.0 0.00 0.42
FIS 160219P00030000 P 02/19/16 30.0 0.00 0.42
FIS 160219P00035000 P 02/19/16 35.0 0.00 0.43
FIS 160219P00040000 P 02/19/16 40.0 0.00 0.26
FIS 160219P00045000 P 02/19/16 45.0 0.00 0.25
FIS 160219P00050000 P 02/19/16 50.0 0.07 0.25
FIS 160219P00055000 P 02/19/16 55.0 0.38 0.50
FIS 160219P00060000 P 02/19/16 60.0 2.31 2.73
FIS 160219P00065000 P 02/19/16 65.0 6.25 7.75
FIS 160219P00070000 P 02/19/16 70.0 11.25 12.75
FIS 160219P00075000 P 02/19/16 75.0 16.40 17.55
FIS 160219P00080000 P 02/19/16 80.0 21.40 22.75
FIS 160219P00085000 P 02/19/16 85.0 26.40 27.60
FIS 160219P00090000 P 02/19/16 90.0 31.40 32.60
FIS 160318C00030000 C 03/18/16 30.0 27.00 28.70
FIS 160318C00035000 C 03/18/16 35.0 21.95 23.75
FIS 160318C00040000 C 03/18/16 40.0 17.30 18.75
FIS 160318C00045000 C 03/18/16 45.0 12.25 13.85
FIS 160318C00050000 C 03/18/16 50.0 8.00 8.80
FIS 160318C00055000 C 03/18/16 55.0 3.85 4.35
FIS 160318C00060000 C 03/18/16 60.0 1.28 1.50
FIS 160318C00065000 C 03/18/16 65.0 0.11 0.30
FIS 160318C00070000 C 03/18/16 70.0 0.00 0.25
FIS 160318C00075000 C 03/18/16 75.0 0.00 0.43
FIS 160318C00080000 C 03/18/16 80.0 0.00 0.42
FIS 160318C00085000 C 03/18/16 85.0 0.00 0.42
FIS 160318C00090000 C 03/18/16 90.0 0.00 0.42
FIS 160318P00030000 P 03/18/16 30.0 0.00 0.49
FIS 160318P00035000 P 03/18/16 35.0 0.00 0.25
FIS 160318P00040000 P 03/18/16 40.0 0.05 0.25
FIS 160318P00045000 P 03/18/16 45.0 0.15 0.33
FIS 160318P00050000 P 03/18/16 50.0 0.39 0.57
FIS 160318P00055000 P 03/18/16 55.0 1.16 1.46
FIS 160318P00060000 P 03/18/16 60.0 3.35 3.80
FIS 160318P00065000 P 03/18/16 65.0 6.85 8.35
FIS 160318P00070000 P 03/18/16 70.0 11.70 13.10
FIS 160318P00075000 P 03/18/16 75.0 16.65 18.10
FIS 160318P00080000 P 03/18/16 80.0 21.60 24.10
FIS 160318P00085000 P 03/18/16 85.0 26.60 28.10
FIS 160318P00090000 P 03/18/16 90.0 31.60 33.05
FIS 160415C00040000 C 04/15/16 40.0 17.35 18.70
FIS 160415C00045000 C 04/15/16 45.0 12.60 13.85
FIS 160415C00050000 C 04/15/16 50.0 8.25 8.80
FIS 160415C00055000 C 04/15/16 55.0 4.30 4.75
FIS 160415C00060000 C 04/15/16 60.0 1.62 1.93
FIS 160415C00065000 C 04/15/16 65.0 0.36 0.57
FIS 160415C00070000 C 04/15/16 70.0 0.00 0.25
FIS 160415C00075000 C 04/15/16 75.0 0.00 0.44
FIS 160415C00080000 C 04/15/16 80.0 0.00 0.43
FIS 160415C00085000 C 04/15/16 85.0 0.00 0.42
FIS 160415C00090000 C 04/15/16 90.0 0.00 0.42
FIS 160415C00095000 C 04/15/16 95.0 0.00 0.42
FIS 160415C00100000 C 04/15/16 100.0 0.00 0.42
FIS 160415C00105000 C 04/15/16 105.0 0.00 0.42
FIS 160415P00040000 P 04/15/16 40.0 0.12 0.29
FIS 160415P00045000 P 04/15/16 45.0 0.27 0.49
FIS 160415P00050000 P 04/15/16 50.0 0.68 0.90
FIS 160415P00055000 P 04/15/16 55.0 1.68 2.03
FIS 160415P00060000 P 04/15/16 60.0 3.85 4.30
FIS 160415P00065000 P 04/15/16 65.0 7.50 8.15
FIS 160415P00070000 P 04/15/16 70.0 11.75 13.20
FIS 160415P00075000 P 04/15/16 75.0 16.65 18.05
FIS 160415P00080000 P 04/15/16 80.0 21.65 23.15
FIS 160415P00085000 P 04/15/16 85.0 26.60 28.10
FIS 160415P00090000 P 04/15/16 90.0 31.60 33.10
FIS 160415P00095000 P 04/15/16 95.0 36.60 38.10
FIS 160415P00100000 P 04/15/16 100.0 41.60 43.10
FIS 160415P00105000 P 04/15/16 105.0 46.60 48.95
FIS 160715C00002500 C 07/15/16 2.5 53.05 57.65
FIS 160715C00005000 C 07/15/16 5.0 50.50 55.05
FIS 160715C00035000 C 07/15/16 35.0 22.45 23.90
FIS 160715C00040000 C 07/15/16 40.0 17.15 19.05
FIS 160715C00045000 C 07/15/16 45.0 13.25 13.90
FIS 160715C00050000 C 07/15/16 50.0 9.05 9.70
FIS 160715C00055000 C 07/15/16 55.0 5.60 6.10
FIS 160715C00060000 C 07/15/16 60.0 2.95 3.30
FIS 160715C00065000 C 07/15/16 65.0 1.27 1.63
FIS 160715C00070000 C 07/15/16 70.0 0.41 0.78
FIS 160715C00075000 C 07/15/16 75.0 0.04 0.33
FIS 160715C00080000 C 07/15/16 80.0 0.00 0.25
FIS 160715C00085000 C 07/15/16 85.0 0.00 0.25
FIS 160715C00090000 C 07/15/16 90.0 0.00 0.50
FIS 160715C00095000 C 07/15/16 95.0 0.00 0.50
FIS 160715P00002500 P 07/15/16 2.5 0.00 0.87
FIS 160715P00005000 P 07/15/16 5.0 0.00 0.87
FIS 160715P00035000 P 07/15/16 35.0 0.21 0.48
FIS 160715P00040000 P 07/15/16 40.0 0.41 0.74
FIS 160715P00045000 P 07/15/16 45.0 0.82 1.14
FIS 160715P00050000 P 07/15/16 50.0 1.64 2.00
FIS 160715P00055000 P 07/15/16 55.0 3.10 3.45
FIS 160715P00060000 P 07/15/16 60.0 5.30 5.85
FIS 160715P00065000 P 07/15/16 65.0 8.65 9.25
FIS 160715P00070000 P 07/15/16 70.0 12.70 13.40
FIS 160715P00075000 P 07/15/16 75.0 16.85 18.30
FIS 160715P00080000 P 07/15/16 80.0 21.65 23.20
FIS 160715P00085000 P 07/15/16 85.0 26.60 28.25
FIS 160715P00090000 P 07/15/16 90.0 31.55 33.25
FIS 160715P00095000 P 07/15/16 95.0 36.55 38.20

OPRA data is delayed 15 minutes.