Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Fidelity National Information Services Inc (FIS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 140419C00024000 C 04/19/14 24.0 28.40 29.10
FIS 140419C00025000 C 04/19/14 25.0 27.40 28.10
FIS 140419C00026000 C 04/19/14 26.0 26.40 27.15
FIS 140419C00027000 C 04/19/14 27.0 25.45 26.15
FIS 140419C00028000 C 04/19/14 28.0 24.40 25.20
FIS 140419C00029000 C 04/19/14 29.0 23.45 23.95
FIS 140419C00030000 C 04/19/14 30.0 22.40 23.15
FIS 140419C00031000 C 04/19/14 31.0 21.40 22.15
FIS 140419C00032000 C 04/19/14 32.0 20.45 21.15
FIS 140419C00033000 C 04/19/14 33.0 19.40 20.05
FIS 140419C00034000 C 04/19/14 34.0 18.40 19.05
FIS 140419C00035000 C 04/19/14 35.0 17.45 18.15
FIS 140419C00036000 C 04/19/14 36.0 16.40 16.95
FIS 140419C00037000 C 04/19/14 37.0 15.40 15.95
FIS 140419C00038000 C 04/19/14 38.0 14.50 15.20
FIS 140419C00039000 C 04/19/14 39.0 13.50 14.20
FIS 140419C00040000 C 04/19/14 40.0 12.50 13.20
FIS 140419C00041000 C 04/19/14 41.0 11.50 12.15
FIS 140419C00042000 C 04/19/14 42.0 10.45 11.10
FIS 140419C00043000 C 04/19/14 43.0 9.45 9.90
FIS 140419C00044000 C 04/19/14 44.0 8.45 8.85
FIS 140419C00045000 C 04/19/14 45.0 7.40 7.85
FIS 140419C00046000 C 04/19/14 46.0 6.40 6.85
FIS 140419C00047000 C 04/19/14 47.0 5.45 5.85
FIS 140419C00048000 C 04/19/14 48.0 4.50 4.80
FIS 140419C00049000 C 04/19/14 49.0 3.50 3.85
FIS 140419C00050000 C 04/19/14 50.0 2.50 2.79
FIS 140419C00055000 C 04/19/14 55.0 0.00 0.03
FIS 140419C00060000 C 04/19/14 60.0 0.00 0.25
FIS 140419C00065000 C 04/19/14 65.0 0.00 0.25
FIS 140419C00070000 C 04/19/14 70.0 0.00 0.25
FIS 140419C00075000 C 04/19/14 75.0 0.00 0.25
FIS 140419C00080000 C 04/19/14 80.0 0.00 0.25
FIS 140419P00024000 P 04/19/14 24.0 0.00 0.25
FIS 140419P00025000 P 04/19/14 25.0 0.00 0.25
FIS 140419P00026000 P 04/19/14 26.0 0.00 0.25
FIS 140419P00027000 P 04/19/14 27.0 0.00 0.25
FIS 140419P00028000 P 04/19/14 28.0 0.00 0.25
FIS 140419P00029000 P 04/19/14 29.0 0.00 0.25
FIS 140419P00030000 P 04/19/14 30.0 0.00 0.25
FIS 140419P00031000 P 04/19/14 31.0 0.00 0.25
FIS 140419P00032000 P 04/19/14 32.0 0.00 0.25
FIS 140419P00033000 P 04/19/14 33.0 0.00 0.25
FIS 140419P00034000 P 04/19/14 34.0 0.00 0.25
FIS 140419P00035000 P 04/19/14 35.0 0.00 0.25
FIS 140419P00036000 P 04/19/14 36.0 0.00 0.25
FIS 140419P00037000 P 04/19/14 37.0 0.00 0.25
FIS 140419P00038000 P 04/19/14 38.0 0.00 0.25
FIS 140419P00039000 P 04/19/14 39.0 0.00 0.25
FIS 140419P00040000 P 04/19/14 40.0 0.00 0.25
FIS 140419P00041000 P 04/19/14 41.0 0.00 0.25
FIS 140419P00042000 P 04/19/14 42.0 0.00 0.25
FIS 140419P00043000 P 04/19/14 43.0 0.00 0.25
FIS 140419P00044000 P 04/19/14 44.0 0.00 0.25
FIS 140419P00045000 P 04/19/14 45.0 0.00 0.25
FIS 140419P00046000 P 04/19/14 46.0 0.00 0.25
FIS 140419P00047000 P 04/19/14 47.0 0.00 0.11
FIS 140419P00048000 P 04/19/14 48.0 0.00 0.25
FIS 140419P00049000 P 04/19/14 49.0 0.00 0.09
FIS 140419P00050000 P 04/19/14 50.0 0.00 0.06
FIS 140419P00055000 P 04/19/14 55.0 2.21 2.52
FIS 140419P00060000 P 04/19/14 60.0 7.10 7.55
FIS 140419P00065000 P 04/19/14 65.0 11.95 12.50
FIS 140419P00070000 P 04/19/14 70.0 16.95 17.60
FIS 140419P00075000 P 04/19/14 75.0 21.85 22.60
FIS 140419P00080000 P 04/19/14 80.0 26.85 27.60
FIS 140517C00040000 C 05/17/14 40.0 12.45 13.10
FIS 140517C00045000 C 05/17/14 45.0 7.60 8.00
FIS 140517C00050000 C 05/17/14 50.0 3.05 3.35
FIS 140517C00055000 C 05/17/14 55.0 0.36 0.48
FIS 140517C00060000 C 05/17/14 60.0 0.00 0.25
FIS 140517C00065000 C 05/17/14 65.0 0.00 0.25
FIS 140517C00070000 C 05/17/14 70.0 0.00 0.25
FIS 140517C00075000 C 05/17/14 75.0 0.00 0.25
FIS 140517C00080000 C 05/17/14 80.0 0.00 0.25
FIS 140517P00040000 P 05/17/14 40.0 0.00 0.25
FIS 140517P00045000 P 05/17/14 45.0 0.02 0.25
FIS 140517P00050000 P 05/17/14 50.0 0.45 0.57
FIS 140517P00055000 P 05/17/14 55.0 2.56 2.96
FIS 140517P00060000 P 05/17/14 60.0 7.20 7.65
FIS 140517P00065000 P 05/17/14 65.0 11.95 12.60
FIS 140517P00070000 P 05/17/14 70.0 16.90 17.65
FIS 140517P00075000 P 05/17/14 75.0 21.85 22.70
FIS 140517P00080000 P 05/17/14 80.0 26.90 27.85
FIS 140719C00043000 C 07/19/14 43.0 9.70 10.15
FIS 140719C00044000 C 07/19/14 44.0 8.75 9.20
FIS 140719C00045000 C 07/19/14 45.0 7.80 8.20
FIS 140719C00046000 C 07/19/14 46.0 6.85 7.30
FIS 140719C00047000 C 07/19/14 47.0 6.00 6.40
FIS 140719C00048000 C 07/19/14 48.0 5.10 5.55
FIS 140719C00049000 C 07/19/14 49.0 4.35 4.70
FIS 140719C00050000 C 07/19/14 50.0 3.60 3.95
FIS 140719C00055000 C 07/19/14 55.0 1.03 1.19
FIS 140719C00060000 C 07/19/14 60.0 0.10 0.31
FIS 140719C00065000 C 07/19/14 65.0 0.00 0.25
FIS 140719C00070000 C 07/19/14 70.0 0.00 0.25
FIS 140719C00075000 C 07/19/14 75.0 0.00 0.25
FIS 140719C00080000 C 07/19/14 80.0 0.00 0.25
FIS 140719P00043000 P 07/19/14 43.0 0.19 0.40
FIS 140719P00044000 P 07/19/14 44.0 0.25 0.48
FIS 140719P00045000 P 07/19/14 45.0 0.30 0.52
FIS 140719P00046000 P 07/19/14 46.0 0.42 0.60
FIS 140719P00047000 P 07/19/14 47.0 0.53 0.73
FIS 140719P00048000 P 07/19/14 48.0 0.70 0.89
FIS 140719P00049000 P 07/19/14 49.0 0.90 1.12
FIS 140719P00050000 P 07/19/14 50.0 1.15 1.36
FIS 140719P00055000 P 07/19/14 55.0 3.45 3.85
FIS 140719P00060000 P 07/19/14 60.0 7.50 8.00
FIS 140719P00065000 P 07/19/14 65.0 12.25 12.95
FIS 140719P00070000 P 07/19/14 70.0 17.15 17.85
FIS 140719P00075000 P 07/19/14 75.0 22.10 22.95
FIS 140719P00080000 P 07/19/14 80.0 27.10 28.05
FIS 141018C00045000 C 10/18/14 45.0 8.15 8.60
FIS 141018C00050000 C 10/18/14 50.0 4.40 4.70
FIS 141018C00055000 C 10/18/14 55.0 1.83 2.00
FIS 141018C00060000 C 10/18/14 60.0 0.54 0.72
FIS 141018C00065000 C 10/18/14 65.0 0.08 0.30
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 0.85 1.04
FIS 141018P00050000 P 10/18/14 50.0 2.07 2.29
FIS 141018P00055000 P 10/18/14 55.0 4.45 4.75
FIS 141018P00060000 P 10/18/14 60.0 8.10 8.55
FIS 141018P00065000 P 10/18/14 65.0 12.55 13.20
FIS 141018P00070000 P 10/18/14 70.0 17.35 18.05
FIS 141018P00075000 P 10/18/14 75.0 22.20 23.05
FIS 141018P00080000 P 10/18/14 80.0 27.10 27.95

OPRA data is delayed 15 minutes.