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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 150220C00035000 C 02/20/15 35.0 26.70 29.10
FIS 150220C00040000 C 02/20/15 40.0 21.00 24.75
FIS 150220C00045000 C 02/20/15 45.0 16.00 19.80
FIS 150220C00050000 C 02/20/15 50.0 11.90 13.85
FIS 150220C00055000 C 02/20/15 55.0 7.10 8.85
FIS 150220C00060000 C 02/20/15 60.0 3.55 3.90
FIS 150220C00065000 C 02/20/15 65.0 0.48 0.60
FIS 150220C00070000 C 02/20/15 70.0 0.00 0.25
FIS 150220C00075000 C 02/20/15 75.0 0.00 0.30
FIS 150220C00080000 C 02/20/15 80.0 0.00 0.22
FIS 150220C00085000 C 02/20/15 85.0 0.00 0.30
FIS 150220C00090000 C 02/20/15 90.0 0.00 0.30
FIS 150220C00095000 C 02/20/15 95.0 0.00 0.30
FIS 150220P00035000 P 02/20/15 35.0 0.00 0.30
FIS 150220P00040000 P 02/20/15 40.0 0.00 0.31
FIS 150220P00045000 P 02/20/15 45.0 0.00 0.24
FIS 150220P00050000 P 02/20/15 50.0 0.00 0.25
FIS 150220P00055000 P 02/20/15 55.0 0.06 0.25
FIS 150220P00060000 P 02/20/15 60.0 0.30 0.41
FIS 150220P00065000 P 02/20/15 65.0 2.06 2.31
FIS 150220P00070000 P 02/20/15 70.0 6.20 8.15
FIS 150220P00075000 P 02/20/15 75.0 11.35 13.15
FIS 150220P00080000 P 02/20/15 80.0 15.30 19.00
FIS 150220P00085000 P 02/20/15 85.0 20.25 24.05
FIS 150220P00090000 P 02/20/15 90.0 24.90 29.00
FIS 150220P00095000 P 02/20/15 95.0 30.75 33.50
FIS 150320C00035000 C 03/20/15 35.0 26.45 28.85
FIS 150320C00040000 C 03/20/15 40.0 21.10 24.80
FIS 150320C00045000 C 03/20/15 45.0 16.70 18.80
FIS 150320C00050000 C 03/20/15 50.0 11.80 13.85
FIS 150320C00055000 C 03/20/15 55.0 7.20 8.95
FIS 150320C00060000 C 03/20/15 60.0 3.80 4.15
FIS 150320C00065000 C 03/20/15 65.0 0.79 0.97
FIS 150320C00070000 C 03/20/15 70.0 0.01 0.25
FIS 150320C00075000 C 03/20/15 75.0 0.00 0.25
FIS 150320C00080000 C 03/20/15 80.0 0.00 0.30
FIS 150320C00085000 C 03/20/15 85.0 0.00 0.30
FIS 150320C00090000 C 03/20/15 90.0 0.00 0.25
FIS 150320C00095000 C 03/20/15 95.0 0.00 0.22
FIS 150320P00035000 P 03/20/15 35.0 0.00 0.25
FIS 150320P00040000 P 03/20/15 40.0 0.00 0.25
FIS 150320P00045000 P 03/20/15 45.0 0.00 0.37
FIS 150320P00050000 P 03/20/15 50.0 0.02 0.25
FIS 150320P00055000 P 03/20/15 55.0 0.15 0.25
FIS 150320P00060000 P 03/20/15 60.0 0.59 0.72
FIS 150320P00065000 P 03/20/15 65.0 2.63 2.87
FIS 150320P00070000 P 03/20/15 70.0 6.55 8.30
FIS 150320P00075000 P 03/20/15 75.0 10.55 14.20
FIS 150320P00080000 P 03/20/15 80.0 15.50 19.20
FIS 150320P00085000 P 03/20/15 85.0 20.55 24.20
FIS 150320P00090000 P 03/20/15 90.0 25.50 29.20
FIS 150320P00095000 P 03/20/15 95.0 31.25 33.80
FIS 150417C00030000 C 04/17/15 30.0 31.95 33.90
FIS 150417C00035000 C 04/17/15 35.0 26.05 29.65
FIS 150417C00040000 C 04/17/15 40.0 22.00 24.20
FIS 150417C00045000 C 04/17/15 45.0 16.95 18.85
FIS 150417C00050000 C 04/17/15 50.0 11.95 13.65
FIS 150417C00055000 C 04/17/15 55.0 6.60 8.90
FIS 150417C00060000 C 04/17/15 60.0 3.95 4.35
FIS 150417C00065000 C 04/17/15 65.0 0.99 1.21
FIS 150417C00070000 C 04/17/15 70.0 0.05 0.25
FIS 150417C00075000 C 04/17/15 75.0 0.00 0.24
FIS 150417C00080000 C 04/17/15 80.0 0.00 0.25
FIS 150417P00030000 P 04/17/15 30.0 0.00 0.35
FIS 150417P00035000 P 04/17/15 35.0 0.00 0.25
FIS 150417P00040000 P 04/17/15 40.0 0.00 0.25
FIS 150417P00045000 P 04/17/15 45.0 0.00 0.25
FIS 150417P00050000 P 04/17/15 50.0 0.06 0.25
FIS 150417P00055000 P 04/17/15 55.0 0.24 0.32
FIS 150417P00060000 P 04/17/15 60.0 0.80 0.94
FIS 150417P00065000 P 04/17/15 65.0 2.84 3.15
FIS 150417P00070000 P 04/17/15 70.0 6.70 7.80
FIS 150417P00075000 P 04/17/15 75.0 11.45 14.20
FIS 150417P00080000 P 04/17/15 80.0 16.50 18.45
FIS 150717C00030000 C 07/17/15 30.0 30.95 34.00
FIS 150717C00035000 C 07/17/15 35.0 26.00 29.65
FIS 150717C00040000 C 07/17/15 40.0 21.10 24.75
FIS 150717C00045000 C 07/17/15 45.0 16.05 19.85
FIS 150717C00050000 C 07/17/15 50.0 11.95 15.40
FIS 150717C00055000 C 07/17/15 55.0 8.65 9.20
FIS 150717C00060000 C 07/17/15 60.0 4.60 5.05
FIS 150717C00065000 C 07/17/15 65.0 1.80 2.13
FIS 150717C00070000 C 07/17/15 70.0 0.42 0.64
FIS 150717C00075000 C 07/17/15 75.0 0.01 0.25
FIS 150717C00080000 C 07/17/15 80.0 0.00 0.71
FIS 150717C00085000 C 07/17/15 85.0 0.00 0.25
FIS 150717C00090000 C 07/17/15 90.0 0.00 0.49
FIS 150717P00030000 P 07/17/15 30.0 0.00 0.50
FIS 150717P00035000 P 07/17/15 35.0 0.00 0.49
FIS 150717P00040000 P 07/17/15 40.0 0.00 0.25
FIS 150717P00045000 P 07/17/15 45.0 0.09 0.25
FIS 150717P00050000 P 07/17/15 50.0 0.27 0.39
FIS 150717P00055000 P 07/17/15 55.0 0.64 0.81
FIS 150717P00060000 P 07/17/15 60.0 1.63 1.86
FIS 150717P00065000 P 07/17/15 65.0 3.75 4.10
FIS 150717P00070000 P 07/17/15 70.0 7.15 7.80
FIS 150717P00075000 P 07/17/15 75.0 10.75 14.45
FIS 150717P00080000 P 07/17/15 80.0 16.25 19.35
FIS 150717P00085000 P 07/17/15 85.0 20.65 24.05
FIS 150717P00090000 P 07/17/15 90.0 26.15 28.90

OPRA data is delayed 15 minutes.