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 (2015-02-13)Premium Content

Fidelity National Information Services Inc (FIS)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 150320C00035000 C 03/20/15 35.0 32.00 33.70
FIS 150320C00040000 C 03/20/15 40.0 25.50 30.00
FIS 150320C00045000 C 03/20/15 45.0 20.50 25.00
FIS 150320C00050000 C 03/20/15 50.0 15.60 20.05
FIS 150320C00055000 C 03/20/15 55.0 10.65 15.05
FIS 150320C00060000 C 03/20/15 60.0 6.40 8.20
FIS 150320C00065000 C 03/20/15 65.0 2.55 2.91
FIS 150320C00070000 C 03/20/15 70.0 0.08 0.25
FIS 150320C00075000 C 03/20/15 75.0 0.00 0.13
FIS 150320C00080000 C 03/20/15 80.0 0.00 2.61
FIS 150320C00085000 C 03/20/15 85.0 0.00 0.75
FIS 150320C00090000 C 03/20/15 90.0 0.00 2.61
FIS 150320C00095000 C 03/20/15 95.0 0.00 0.27
FIS 150320P00035000 P 03/20/15 35.0 0.00 0.26
FIS 150320P00040000 P 03/20/15 40.0 0.00 0.78
FIS 150320P00045000 P 03/20/15 45.0 0.00 0.96
FIS 150320P00050000 P 03/20/15 50.0 0.00 0.56
FIS 150320P00055000 P 03/20/15 55.0 0.00 0.98
FIS 150320P00060000 P 03/20/15 60.0 0.00 0.15
FIS 150320P00065000 P 03/20/15 65.0 0.22 0.28
FIS 150320P00070000 P 03/20/15 70.0 2.50 3.05
FIS 150320P00075000 P 03/20/15 75.0 6.80 9.80
FIS 150320P00080000 P 03/20/15 80.0 10.25 14.65
FIS 150320P00085000 P 03/20/15 85.0 15.30 19.75
FIS 150320P00090000 P 03/20/15 90.0 20.30 24.75
FIS 150320P00095000 P 03/20/15 95.0 26.50 28.10
FIS 150417C00030000 C 04/17/15 30.0 36.30 38.85
FIS 150417C00035000 C 04/17/15 35.0 30.50 35.00
FIS 150417C00040000 C 04/17/15 40.0 25.45 30.00
FIS 150417C00045000 C 04/17/15 45.0 20.50 25.00
FIS 150417C00050000 C 04/17/15 50.0 15.65 20.05
FIS 150417C00055000 C 04/17/15 55.0 10.50 15.00
FIS 150417C00060000 C 04/17/15 60.0 7.20 8.20
FIS 150417C00065000 C 04/17/15 65.0 2.83 3.20
FIS 150417C00070000 C 04/17/15 70.0 0.34 0.45
FIS 150417C00075000 C 04/17/15 75.0 0.00 0.52
FIS 150417C00080000 C 04/17/15 80.0 0.00 0.52
FIS 150417P00030000 P 04/17/15 30.0 0.00 0.66
FIS 150417P00035000 P 04/17/15 35.0 0.00 2.62
FIS 150417P00040000 P 04/17/15 40.0 0.00 0.79
FIS 150417P00045000 P 04/17/15 45.0 0.00 2.71
FIS 150417P00050000 P 04/17/15 50.0 0.00 0.15
FIS 150417P00055000 P 04/17/15 55.0 0.00 0.15
FIS 150417P00060000 P 04/17/15 60.0 0.10 0.15
FIS 150417P00065000 P 04/17/15 65.0 0.52 0.67
FIS 150417P00070000 P 04/17/15 70.0 2.83 3.20
FIS 150417P00075000 P 04/17/15 75.0 5.80 9.70
FIS 150417P00080000 P 04/17/15 80.0 11.65 13.20
FIS 150717C00030000 C 07/17/15 30.0 36.45 39.15
FIS 150717C00035000 C 07/17/15 35.0 30.80 35.05
FIS 150717C00040000 C 07/17/15 40.0 25.80 30.10
FIS 150717C00045000 C 07/17/15 45.0 20.80 24.90
FIS 150717C00050000 C 07/17/15 50.0 15.65 19.95
FIS 150717C00055000 C 07/17/15 55.0 10.70 15.10
FIS 150717C00060000 C 07/17/15 60.0 7.65 8.20
FIS 150717C00065000 C 07/17/15 65.0 3.80 4.15
FIS 150717C00070000 C 07/17/15 70.0 1.23 1.41
FIS 150717C00075000 C 07/17/15 75.0 0.23 0.34
FIS 150717C00080000 C 07/17/15 80.0 0.00 0.25
FIS 150717C00085000 C 07/17/15 85.0 0.00 0.78
FIS 150717C00090000 C 07/17/15 90.0 0.00 0.37
FIS 150717P00030000 P 07/17/15 30.0 0.00 0.40
FIS 150717P00035000 P 07/17/15 35.0 0.00 0.81
FIS 150717P00040000 P 07/17/15 40.0 0.00 0.82
FIS 150717P00045000 P 07/17/15 45.0 0.00 0.83
FIS 150717P00050000 P 07/17/15 50.0 0.04 0.25
FIS 150717P00055000 P 07/17/15 55.0 0.24 0.35
FIS 150717P00060000 P 07/17/15 60.0 0.60 0.70
FIS 150717P00065000 P 07/17/15 65.0 1.61 1.77
FIS 150717P00070000 P 07/17/15 70.0 4.00 4.25
FIS 150717P00075000 P 07/17/15 75.0 7.50 8.45
FIS 150717P00080000 P 07/17/15 80.0 10.55 14.95
FIS 150717P00085000 P 07/17/15 85.0 15.40 19.90
FIS 150717P00090000 P 07/17/15 90.0 21.75 23.85
FIS 151016C00035000 C 10/16/15 35.0 30.50 35.00
FIS 151016C00040000 C 10/16/15 40.0 25.80 29.95
FIS 151016C00045000 C 10/16/15 45.0 20.80 24.95
FIS 151016C00050000 C 10/16/15 50.0 15.65 20.00
FIS 151016C00055000 C 10/16/15 55.0 12.25 15.20
FIS 151016C00060000 C 10/16/15 60.0 8.15 8.65
FIS 151016C00065000 C 10/16/15 65.0 4.40 4.80
FIS 151016C00070000 C 10/16/15 70.0 1.94 2.14
FIS 151016C00075000 C 10/16/15 75.0 0.57 1.12
FIS 151016C00080000 C 10/16/15 80.0 0.04 0.25
FIS 151016C00085000 C 10/16/15 85.0 0.00 1.80
FIS 151016C00090000 C 10/16/15 90.0 0.00 1.70
FIS 151016C00095000 C 10/16/15 95.0 0.00 1.67
FIS 151016C00100000 C 10/16/15 100.0 0.00 1.65
FIS 151016P00035000 P 10/16/15 35.0 0.00 1.71
FIS 151016P00040000 P 10/16/15 40.0 0.00 1.78
FIS 151016P00045000 P 10/16/15 45.0 0.03 0.25
FIS 151016P00050000 P 10/16/15 50.0 0.16 0.37
FIS 151016P00055000 P 10/16/15 55.0 0.42 0.67
FIS 151016P00060000 P 10/16/15 60.0 1.00 1.28
FIS 151016P00065000 P 10/16/15 65.0 2.29 2.59
FIS 151016P00070000 P 10/16/15 70.0 4.65 5.20
FIS 151016P00075000 P 10/16/15 75.0 8.30 8.90
FIS 151016P00080000 P 10/16/15 80.0 12.05 15.20
FIS 151016P00085000 P 10/16/15 85.0 15.55 20.05
FIS 151016P00090000 P 10/16/15 90.0 20.90 25.00
FIS 151016P00095000 P 10/16/15 95.0 25.85 30.00
FIS 151016P00100000 P 10/16/15 100.0 30.50 35.00

OPRA data is delayed 15 minutes.