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 Dec 19 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 141220C00030000 C 12/20/14 30.0 31.90 34.90
FIS 141220C00035000 C 12/20/14 35.0 26.80 31.20
FIS 141220C00040000 C 12/20/14 40.0 21.80 26.20
FIS 141220C00045000 C 12/20/14 45.0 16.80 21.15
FIS 141220C00050000 C 12/20/14 50.0 11.75 16.15
FIS 141220C00055000 C 12/20/14 55.0 7.05 10.30
FIS 141220C00060000 C 12/20/14 60.0 2.90 5.10
FIS 141220C00065000 C 12/20/14 65.0 0.00 0.16
FIS 141220C00070000 C 12/20/14 70.0 0.00 0.20
FIS 141220C00075000 C 12/20/14 75.0 0.00 0.20
FIS 141220C00080000 C 12/20/14 80.0 0.00 0.20
FIS 141220P00030000 P 12/20/14 30.0 0.00 0.20
FIS 141220P00035000 P 12/20/14 35.0 0.00 0.20
FIS 141220P00040000 P 12/20/14 40.0 0.00 0.20
FIS 141220P00045000 P 12/20/14 45.0 0.00 0.20
FIS 141220P00050000 P 12/20/14 50.0 0.00 0.20
FIS 141220P00055000 P 12/20/14 55.0 0.00 0.20
FIS 141220P00060000 P 12/20/14 60.0 0.00 0.20
FIS 141220P00065000 P 12/20/14 65.0 0.34 2.54
FIS 141220P00070000 P 12/20/14 70.0 4.80 6.85
FIS 141220P00075000 P 12/20/14 75.0 8.85 13.25
FIS 141220P00080000 P 12/20/14 80.0 14.60 17.15
FIS 150117C00045000 C 01/17/15 45.0 17.00 20.85
FIS 150117C00050000 C 01/17/15 50.0 11.80 15.80
FIS 150117C00055000 C 01/17/15 55.0 6.80 10.90
FIS 150117C00060000 C 01/17/15 60.0 2.60 5.20
FIS 150117C00065000 C 01/17/15 65.0 0.49 0.58
FIS 150117C00070000 C 01/17/15 70.0 0.00 0.20
FIS 150117C00075000 C 01/17/15 75.0 0.00 0.20
FIS 150117C00080000 C 01/17/15 80.0 0.00 0.20
FIS 150117P00045000 P 01/17/15 45.0 0.00 0.20
FIS 150117P00050000 P 01/17/15 50.0 0.00 0.21
FIS 150117P00055000 P 01/17/15 55.0 0.00 0.20
FIS 150117P00060000 P 01/17/15 60.0 0.00 0.26
FIS 150117P00065000 P 01/17/15 65.0 1.24 2.39
FIS 150117P00070000 P 01/17/15 70.0 4.75 7.85
FIS 150117P00075000 P 01/17/15 75.0 8.85 13.20
FIS 150117P00080000 P 01/17/15 80.0 14.60 17.15
FIS 150417C00030000 C 04/17/15 30.0 32.55 34.70
FIS 150417C00035000 C 04/17/15 35.0 26.75 31.15
FIS 150417C00040000 C 04/17/15 40.0 21.75 26.20
FIS 150417C00045000 C 04/17/15 45.0 16.85 21.20
FIS 150417C00050000 C 04/17/15 50.0 11.85 16.25
FIS 150417C00055000 C 04/17/15 55.0 7.45 10.25
FIS 150417C00060000 C 04/17/15 60.0 3.20 6.25
FIS 150417C00065000 C 04/17/15 65.0 1.70 2.13
FIS 150417C00070000 C 04/17/15 70.0 0.14 0.57
FIS 150417C00075000 C 04/17/15 75.0 0.00 0.48
FIS 150417C00080000 C 04/17/15 80.0 0.00 0.49
FIS 150417P00030000 P 04/17/15 30.0 0.00 0.50
FIS 150417P00035000 P 04/17/15 35.0 0.00 0.83
FIS 150417P00040000 P 04/17/15 40.0 0.00 0.71
FIS 150417P00045000 P 04/17/15 45.0 0.01 0.73
FIS 150417P00050000 P 04/17/15 50.0 0.00 0.49
FIS 150417P00055000 P 04/17/15 55.0 0.00 0.64
FIS 150417P00060000 P 04/17/15 60.0 0.92 1.39
FIS 150417P00065000 P 04/17/15 65.0 2.68 3.45
FIS 150417P00070000 P 04/17/15 70.0 5.45 8.40
FIS 150417P00075000 P 04/17/15 75.0 10.25 13.25
FIS 150417P00080000 P 04/17/15 80.0 15.15 17.40
FIS 150717C00030000 C 07/17/15 30.0 31.75 36.05
FIS 150717C00035000 C 07/17/15 35.0 26.85 31.15
FIS 150717C00040000 C 07/17/15 40.0 21.85 26.20
FIS 150717C00045000 C 07/17/15 45.0 16.85 21.25
FIS 150717C00050000 C 07/17/15 50.0 12.05 16.35
FIS 150717C00055000 C 07/17/15 55.0 7.40 11.60
FIS 150717C00060000 C 07/17/15 60.0 4.35 6.15
FIS 150717C00065000 C 07/17/15 65.0 1.64 3.25
FIS 150717C00070000 C 07/17/15 70.0 0.00 4.70
FIS 150717C00075000 C 07/17/15 75.0 0.00 4.25
FIS 150717C00080000 C 07/17/15 80.0 0.00 0.50
FIS 150717C00085000 C 07/17/15 85.0 0.00 0.50
FIS 150717C00090000 C 07/17/15 90.0 0.00 0.92
FIS 150717P00030000 P 07/17/15 30.0 0.00 0.50
FIS 150717P00035000 P 07/17/15 35.0 0.00 0.50
FIS 150717P00040000 P 07/17/15 40.0 0.00 0.50
FIS 150717P00045000 P 07/17/15 45.0 0.00 0.49
FIS 150717P00050000 P 07/17/15 50.0 0.00 0.50
FIS 150717P00055000 P 07/17/15 55.0 0.02 4.80
FIS 150717P00060000 P 07/17/15 60.0 0.93 2.54
FIS 150717P00065000 P 07/17/15 65.0 1.67 6.05
FIS 150717P00070000 P 07/17/15 70.0 5.25 9.45
FIS 150717P00075000 P 07/17/15 75.0 9.55 13.65
FIS 150717P00080000 P 07/17/15 80.0 14.50 18.50
FIS 150717P00085000 P 07/17/15 85.0 19.45 23.50
FIS 150717P00090000 P 07/17/15 90.0 24.30 28.50

OPRA data is delayed 15 minutes.