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 May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 160520C00035000 C 05/20/16 35.0 34.55 36.55
FIS 160520C00040000 C 05/20/16 40.0 28.85 33.25
FIS 160520C00045000 C 05/20/16 45.0 24.30 27.05
FIS 160520C00050000 C 05/20/16 50.0 19.60 21.85
FIS 160520C00055000 C 05/20/16 55.0 14.55 17.00
FIS 160520C00060000 C 05/20/16 60.0 9.55 11.70
FIS 160520C00065000 C 05/20/16 65.0 4.75 6.70
FIS 160520C00070000 C 05/20/16 70.0 1.70 2.10
FIS 160520C00075000 C 05/20/16 75.0 0.03 0.25
FIS 160520C00080000 C 05/20/16 80.0 0.00 0.22
FIS 160520C00085000 C 05/20/16 85.0 0.00 0.21
FIS 160520C00090000 C 05/20/16 90.0 0.00 0.43
FIS 160520P00035000 P 05/20/16 35.0 0.00 0.21
FIS 160520P00040000 P 05/20/16 40.0 0.00 0.21
FIS 160520P00045000 P 05/20/16 45.0 0.00 0.21
FIS 160520P00050000 P 05/20/16 50.0 0.00 0.22
FIS 160520P00055000 P 05/20/16 55.0 0.00 0.23
FIS 160520P00060000 P 05/20/16 60.0 0.00 0.25
FIS 160520P00065000 P 05/20/16 65.0 0.04 0.25
FIS 160520P00070000 P 05/20/16 70.0 0.60 0.69
FIS 160520P00075000 P 05/20/16 75.0 3.50 5.50
FIS 160520P00080000 P 05/20/16 80.0 8.45 10.40
FIS 160520P00085000 P 05/20/16 85.0 13.10 15.50
FIS 160520P00090000 P 05/20/16 90.0 18.40 20.15
FIS 160617C00035000 C 06/17/16 35.0 34.55 36.95
FIS 160617C00040000 C 06/17/16 40.0 29.55 32.10
FIS 160617C00045000 C 06/17/16 45.0 24.55 26.95
FIS 160617C00050000 C 06/17/16 50.0 19.65 22.05
FIS 160617C00055000 C 06/17/16 55.0 14.90 16.70
FIS 160617C00060000 C 06/17/16 60.0 9.75 11.80
FIS 160617C00065000 C 06/17/16 65.0 6.30 6.80
FIS 160617C00070000 C 06/17/16 70.0 2.28 2.63
FIS 160617C00075000 C 06/17/16 75.0 0.35 0.53
FIS 160617C00080000 C 06/17/16 80.0 0.00 0.24
FIS 160617C00085000 C 06/17/16 85.0 0.00 0.22
FIS 160617C00090000 C 06/17/16 90.0 0.00 0.21
FIS 160617C00095000 C 06/17/16 95.0 0.00 0.21
FIS 160617P00035000 P 06/17/16 35.0 0.00 0.21
FIS 160617P00040000 P 06/17/16 40.0 0.00 0.23
FIS 160617P00045000 P 06/17/16 45.0 0.00 0.45
FIS 160617P00050000 P 06/17/16 50.0 0.01 0.25
FIS 160617P00055000 P 06/17/16 55.0 0.06 0.25
FIS 160617P00060000 P 06/17/16 60.0 0.16 0.21
FIS 160617P00065000 P 06/17/16 65.0 0.38 0.51
FIS 160617P00070000 P 06/17/16 70.0 1.33 1.51
FIS 160617P00075000 P 06/17/16 75.0 4.15 4.75
FIS 160617P00080000 P 06/17/16 80.0 8.60 10.70
FIS 160617P00085000 P 06/17/16 85.0 13.20 15.65
FIS 160617P00090000 P 06/17/16 90.0 18.20 20.70
FIS 160617P00095000 P 06/17/16 95.0 23.45 25.45
FIS 160715C00002500 C 07/15/16 2.5 66.35 70.90
FIS 160715C00005000 C 07/15/16 5.0 63.85 68.30
FIS 160715C00035000 C 07/15/16 35.0 34.25 37.25
FIS 160715C00040000 C 07/15/16 40.0 29.55 32.30
FIS 160715C00045000 C 07/15/16 45.0 24.85 27.30
FIS 160715C00050000 C 07/15/16 50.0 19.85 21.65
FIS 160715C00055000 C 07/15/16 55.0 14.95 16.65
FIS 160715C00060000 C 07/15/16 60.0 9.85 11.75
FIS 160715C00065000 C 07/15/16 65.0 6.50 7.05
FIS 160715C00070000 C 07/15/16 70.0 2.74 3.15
FIS 160715C00075000 C 07/15/16 75.0 0.75 0.85
FIS 160715C00080000 C 07/15/16 80.0 0.07 0.26
FIS 160715C00085000 C 07/15/16 85.0 0.00 0.23
FIS 160715C00090000 C 07/15/16 90.0 0.00 0.22
FIS 160715C00095000 C 07/15/16 95.0 0.00 0.22
FIS 160715P00002500 P 07/15/16 2.5 0.00 0.56
FIS 160715P00005000 P 07/15/16 5.0 0.00 0.50
FIS 160715P00035000 P 07/15/16 35.0 0.00 0.26
FIS 160715P00040000 P 07/15/16 40.0 0.05 0.20
FIS 160715P00045000 P 07/15/16 45.0 0.01 0.25
FIS 160715P00050000 P 07/15/16 50.0 0.05 0.25
FIS 160715P00055000 P 07/15/16 55.0 0.13 0.30
FIS 160715P00060000 P 07/15/16 60.0 0.30 0.46
FIS 160715P00065000 P 07/15/16 65.0 0.63 0.84
FIS 160715P00070000 P 07/15/16 70.0 1.86 2.10
FIS 160715P00075000 P 07/15/16 75.0 4.65 5.10
FIS 160715P00080000 P 07/15/16 80.0 8.90 10.55
FIS 160715P00085000 P 07/15/16 85.0 13.70 15.45
FIS 160715P00090000 P 07/15/16 90.0 18.50 20.45
FIS 160715P00095000 P 07/15/16 95.0 23.40 25.45
FIS 161021C00030000 C 10/21/16 30.0 38.90 43.25
FIS 161021C00035000 C 10/21/16 35.0 33.90 36.95
FIS 161021C00040000 C 10/21/16 40.0 28.95 33.20
FIS 161021C00045000 C 10/21/16 45.0 24.40 27.30
FIS 161021C00050000 C 10/21/16 50.0 19.10 23.10
FIS 161021C00055000 C 10/21/16 55.0 15.15 17.40
FIS 161021C00060000 C 10/21/16 60.0 11.70 12.40
FIS 161021C00065000 C 10/21/16 65.0 7.60 8.25
FIS 161021C00070000 C 10/21/16 70.0 4.25 4.85
FIS 161021C00075000 C 10/21/16 75.0 2.04 2.41
FIS 161021C00080000 C 10/21/16 80.0 0.82 1.06
FIS 161021C00085000 C 10/21/16 85.0 0.27 0.58
FIS 161021P00030000 P 10/21/16 30.0 0.02 0.43
FIS 161021P00035000 P 10/21/16 35.0 0.03 0.25
FIS 161021P00040000 P 10/21/16 40.0 0.09 0.32
FIS 161021P00045000 P 10/21/16 45.0 0.18 0.40
FIS 161021P00050000 P 10/21/16 50.0 0.30 0.46
FIS 161021P00055000 P 10/21/16 55.0 0.57 0.72
FIS 161021P00060000 P 10/21/16 60.0 1.20 1.39
FIS 161021P00065000 P 10/21/16 65.0 1.97 2.22
FIS 161021P00070000 P 10/21/16 70.0 3.60 3.85
FIS 161021P00075000 P 10/21/16 75.0 6.20 6.65
FIS 161021P00080000 P 10/21/16 80.0 9.80 10.50
FIS 161021P00085000 P 10/21/16 85.0 14.15 14.90

OPRA data is delayed 15 minutes.