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 (2014-11-14)Premium Content

Fidelity National Information Services Inc (FIS)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 141220C00030000 C 12/20/14 30.0 29.70 31.60
FIS 141220C00035000 C 12/20/14 35.0 23.40 27.85
FIS 141220C00040000 C 12/20/14 40.0 18.70 22.80
FIS 141220C00045000 C 12/20/14 45.0 13.70 17.65
FIS 141220C00050000 C 12/20/14 50.0 8.50 12.85
FIS 141220C00055000 C 12/20/14 55.0 5.05 6.25
FIS 141220C00060000 C 12/20/14 60.0 0.95 1.24
FIS 141220C00065000 C 12/20/14 65.0 0.00 0.24
FIS 141220C00070000 C 12/20/14 70.0 0.00 0.23
FIS 141220C00075000 C 12/20/14 75.0 0.00 0.23
FIS 141220C00080000 C 12/20/14 80.0 0.00 0.23
FIS 141220P00030000 P 12/20/14 30.0 0.00 0.23
FIS 141220P00035000 P 12/20/14 35.0 0.00 0.23
FIS 141220P00040000 P 12/20/14 40.0 0.00 0.23
FIS 141220P00045000 P 12/20/14 45.0 0.00 0.23
FIS 141220P00050000 P 12/20/14 50.0 0.00 0.24
FIS 141220P00055000 P 12/20/14 55.0 0.00 0.26
FIS 141220P00060000 P 12/20/14 60.0 0.41 0.51
FIS 141220P00065000 P 12/20/14 65.0 3.70 5.55
FIS 141220P00070000 P 12/20/14 70.0 7.35 11.75
FIS 141220P00075000 P 12/20/14 75.0 12.40 16.45
FIS 141220P00080000 P 12/20/14 80.0 18.60 20.55
FIS 150117C00045000 C 01/17/15 45.0 14.60 16.40
FIS 150117C00050000 C 01/17/15 50.0 8.50 12.85
FIS 150117C00055000 C 01/17/15 55.0 5.00 6.35
FIS 150117C00060000 C 01/17/15 60.0 1.36 1.56
FIS 150117C00065000 C 01/17/15 65.0 0.00 0.68
FIS 150117C00070000 C 01/17/15 70.0 0.00 0.23
FIS 150117C00075000 C 01/17/15 75.0 0.00 0.23
FIS 150117C00080000 C 01/17/15 80.0 0.00 0.23
FIS 150117P00045000 P 01/17/15 45.0 0.00 0.26
FIS 150117P00050000 P 01/17/15 50.0 0.00 0.27
FIS 150117P00055000 P 01/17/15 55.0 0.00 0.17
FIS 150117P00060000 P 01/17/15 60.0 0.83 1.15
FIS 150117P00065000 P 01/17/15 65.0 2.45 6.80
FIS 150117P00070000 P 01/17/15 70.0 7.35 11.80
FIS 150117P00075000 P 01/17/15 75.0 12.35 16.85
FIS 150117P00080000 P 01/17/15 80.0 17.65 21.85
FIS 150417C00030000 C 04/17/15 30.0 29.35 32.60
FIS 150417C00035000 C 04/17/15 35.0 23.50 27.85
FIS 150417C00040000 C 04/17/15 40.0 18.40 22.85
FIS 150417C00045000 C 04/17/15 45.0 13.35 17.85
FIS 150417C00050000 C 04/17/15 50.0 8.45 12.90
FIS 150417C00055000 C 04/17/15 55.0 4.00 8.20
FIS 150417C00060000 C 04/17/15 60.0 2.39 2.80
FIS 150417C00065000 C 04/17/15 65.0 0.39 1.00
FIS 150417C00070000 C 04/17/15 70.0 0.00 0.44
FIS 150417C00075000 C 04/17/15 75.0 0.00 0.36
FIS 150417C00080000 C 04/17/15 80.0 0.00 0.34
FIS 150417P00030000 P 04/17/15 30.0 0.00 0.49
FIS 150417P00035000 P 04/17/15 35.0 0.00 0.40
FIS 150417P00040000 P 04/17/15 40.0 0.00 0.42
FIS 150417P00045000 P 04/17/15 45.0 0.03 0.46
FIS 150417P00050000 P 04/17/15 50.0 0.01 0.58
FIS 150417P00055000 P 04/17/15 55.0 0.52 1.00
FIS 150417P00060000 P 04/17/15 60.0 1.95 2.46
FIS 150417P00065000 P 04/17/15 65.0 3.40 7.20
FIS 150417P00070000 P 04/17/15 70.0 7.55 12.00
FIS 150417P00075000 P 04/17/15 75.0 12.50 17.00
FIS 150417P00080000 P 04/17/15 80.0 18.90 20.60
FIS 150717C00030000 C 07/17/15 30.0 28.65 32.30
FIS 150717C00035000 C 07/17/15 35.0 23.40 27.85
FIS 150717C00040000 C 07/17/15 40.0 18.40 22.85
FIS 150717C00045000 C 07/17/15 45.0 13.45 17.90
FIS 150717C00050000 C 07/17/15 50.0 8.60 13.05
FIS 150717C00055000 C 07/17/15 55.0 4.45 8.30
FIS 150717C00060000 C 07/17/15 60.0 2.76 4.10
FIS 150717C00065000 C 07/17/15 65.0 0.80 2.02
FIS 150717C00070000 C 07/17/15 70.0 0.06 0.78
FIS 150717C00075000 C 07/17/15 75.0 0.00 0.53
FIS 150717C00080000 C 07/17/15 80.0 0.00 0.46
FIS 150717C00085000 C 07/17/15 85.0 0.00 0.44
FIS 150717C00090000 C 07/17/15 90.0 0.00 0.43
FIS 150717P00030000 P 07/17/15 30.0 0.00 0.51
FIS 150717P00035000 P 07/17/15 35.0 0.00 0.54
FIS 150717P00040000 P 07/17/15 40.0 0.00 0.58
FIS 150717P00045000 P 07/17/15 45.0 0.00 0.85
FIS 150717P00050000 P 07/17/15 50.0 0.27 1.01
FIS 150717P00055000 P 07/17/15 55.0 0.99 2.11
FIS 150717P00060000 P 07/17/15 60.0 2.14 3.90
FIS 150717P00065000 P 07/17/15 65.0 4.10 7.45
FIS 150717P00070000 P 07/17/15 70.0 8.05 12.35
FIS 150717P00075000 P 07/17/15 75.0 12.80 17.25
FIS 150717P00080000 P 07/17/15 80.0 17.65 22.20
FIS 150717P00085000 P 07/17/15 85.0 22.65 27.15
FIS 150717P00090000 P 07/17/15 90.0 28.30 31.20

OPRA data is delayed 15 minutes.