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 (2015-05-15)Premium Content

Fidelity National Information Services Inc (FIS)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 150717C00030000 C 07/17/15 30.0 30.45 34.50
FIS 150717C00035000 C 07/17/15 35.0 25.00 29.50
FIS 150717C00040000 C 07/17/15 40.0 20.00 24.50
FIS 150717C00045000 C 07/17/15 45.0 15.00 19.50
FIS 150717C00050000 C 07/17/15 50.0 10.05 14.50
FIS 150717C00055000 C 07/17/15 55.0 6.30 9.55
FIS 150717C00060000 C 07/17/15 60.0 2.27 2.71
FIS 150717C00065000 C 07/17/15 65.0 0.15 0.25
FIS 150717C00070000 C 07/17/15 70.0 0.00 0.96
FIS 150717C00075000 C 07/17/15 75.0 0.00 4.15
FIS 150717C00080000 C 07/17/15 80.0 0.00 4.80
FIS 150717C00085000 C 07/17/15 85.0 0.00 4.80
FIS 150717C00090000 C 07/17/15 90.0 0.00 4.80
FIS 150717P00030000 P 07/17/15 30.0 0.00 4.80
FIS 150717P00035000 P 07/17/15 35.0 0.00 4.80
FIS 150717P00040000 P 07/17/15 40.0 0.00 4.80
FIS 150717P00045000 P 07/17/15 45.0 0.00 4.80
FIS 150717P00050000 P 07/17/15 50.0 0.00 0.25
FIS 150717P00055000 P 07/17/15 55.0 0.00 0.25
FIS 150717P00060000 P 07/17/15 60.0 0.16 0.25
FIS 150717P00065000 P 07/17/15 65.0 2.61 3.05
FIS 150717P00070000 P 07/17/15 70.0 7.45 8.05
FIS 150717P00075000 P 07/17/15 75.0 11.25 13.10
FIS 150717P00080000 P 07/17/15 80.0 15.55 20.00
FIS 150717P00085000 P 07/17/15 85.0 20.65 23.10
FIS 150717P00090000 P 07/17/15 90.0 27.25 28.10
FIS 150821C00035000 C 08/21/15 35.0 26.45 29.45
FIS 150821C00040000 C 08/21/15 40.0 20.50 24.45
FIS 150821C00045000 C 08/21/15 45.0 15.75 19.30
FIS 150821C00050000 C 08/21/15 50.0 10.55 14.40
FIS 150821C00055000 C 08/21/15 55.0 5.70 9.80
FIS 150821C00060000 C 08/21/15 60.0 3.05 3.50
FIS 150821C00065000 C 08/21/15 65.0 0.67 0.90
FIS 150821C00070000 C 08/21/15 70.0 0.08 0.25
FIS 150821C00075000 C 08/21/15 75.0 0.00 0.25
FIS 150821C00080000 C 08/21/15 80.0 0.00 0.50
FIS 150821C00085000 C 08/21/15 85.0 0.00 0.50
FIS 150821C00090000 C 08/21/15 90.0 0.00 0.50
FIS 150821C00095000 C 08/21/15 95.0 0.00 0.31
FIS 150821P00035000 P 08/21/15 35.0 0.00 4.25
FIS 150821P00040000 P 08/21/15 40.0 0.00 0.25
FIS 150821P00045000 P 08/21/15 45.0 0.03 0.25
FIS 150821P00050000 P 08/21/15 50.0 0.08 0.25
FIS 150821P00055000 P 08/21/15 55.0 0.20 0.34
FIS 150821P00060000 P 08/21/15 60.0 0.90 1.06
FIS 150821P00065000 P 08/21/15 65.0 3.25 3.65
FIS 150821P00070000 P 08/21/15 70.0 6.00 9.65
FIS 150821P00075000 P 08/21/15 75.0 10.90 14.75
FIS 150821P00080000 P 08/21/15 80.0 17.00 20.10
FIS 150821P00085000 P 08/21/15 85.0 20.90 24.85
FIS 150821P00090000 P 08/21/15 90.0 25.90 30.10
FIS 150821P00095000 P 08/21/15 95.0 32.25 34.75
FIS 151016C00035000 C 10/16/15 35.0 26.45 29.55
FIS 151016C00040000 C 10/16/15 40.0 20.10 24.55
FIS 151016C00045000 C 10/16/15 45.0 15.20 19.60
FIS 151016C00050000 C 10/16/15 50.0 10.30 14.70
FIS 151016C00055000 C 10/16/15 55.0 7.50 8.00
FIS 151016C00060000 C 10/16/15 60.0 3.60 3.95
FIS 151016C00065000 C 10/16/15 65.0 1.13 1.32
FIS 151016C00070000 C 10/16/15 70.0 0.20 0.36
FIS 151016C00075000 C 10/16/15 75.0 0.00 0.25
FIS 151016C00080000 C 10/16/15 80.0 0.00 1.71
FIS 151016C00085000 C 10/16/15 85.0 0.00 1.71
FIS 151016C00090000 C 10/16/15 90.0 0.00 1.71
FIS 151016C00095000 C 10/16/15 95.0 0.00 1.73
FIS 151016C00100000 C 10/16/15 100.0 0.00 1.73
FIS 151016P00035000 P 10/16/15 35.0 0.00 1.73
FIS 151016P00040000 P 10/16/15 40.0 0.00 0.25
FIS 151016P00045000 P 10/16/15 45.0 0.04 0.25
FIS 151016P00050000 P 10/16/15 50.0 0.12 0.28
FIS 151016P00055000 P 10/16/15 55.0 0.47 0.62
FIS 151016P00060000 P 10/16/15 60.0 1.52 1.68
FIS 151016P00065000 P 10/16/15 65.0 3.95 4.25
FIS 151016P00070000 P 10/16/15 70.0 7.80 8.40
FIS 151016P00075000 P 10/16/15 75.0 10.75 15.20
FIS 151016P00080000 P 10/16/15 80.0 15.70 20.15
FIS 151016P00085000 P 10/16/15 85.0 20.70 25.15
FIS 151016P00090000 P 10/16/15 90.0 25.70 30.15
FIS 151016P00095000 P 10/16/15 95.0 30.65 35.15
FIS 151016P00100000 P 10/16/15 100.0 36.80 40.30
FIS 160115C00035000 C 01/15/16 35.0 26.45 28.25
FIS 160115C00040000 C 01/15/16 40.0 20.15 24.60
FIS 160115C00045000 C 01/15/16 45.0 15.45 19.70
FIS 160115C00050000 C 01/15/16 50.0 11.00 14.85
FIS 160115C00055000 C 01/15/16 55.0 7.95 8.45
FIS 160115C00060000 C 01/15/16 60.0 4.30 4.75
FIS 160115C00065000 C 01/15/16 65.0 1.96 2.20
FIS 160115C00070000 C 01/15/16 70.0 0.55 0.88
FIS 160115C00075000 C 01/15/16 75.0 0.08 0.38
FIS 160115C00080000 C 01/15/16 80.0 0.00 0.25
FIS 160115C00085000 C 01/15/16 85.0 0.00 0.46
FIS 160115C00090000 C 01/15/16 90.0 0.00 0.50
FIS 160115C00095000 C 01/15/16 95.0 0.00 0.50
FIS 160115P00035000 P 01/15/16 35.0 0.01 0.25
FIS 160115P00040000 P 01/15/16 40.0 0.06 0.25
FIS 160115P00045000 P 01/15/16 45.0 0.24 0.38
FIS 160115P00050000 P 01/15/16 50.0 0.38 0.66
FIS 160115P00055000 P 01/15/16 55.0 1.02 1.28
FIS 160115P00060000 P 01/15/16 60.0 2.51 2.67
FIS 160115P00065000 P 01/15/16 65.0 4.90 5.25
FIS 160115P00070000 P 01/15/16 70.0 8.65 9.00
FIS 160115P00075000 P 01/15/16 75.0 11.60 15.65
FIS 160115P00080000 P 01/15/16 80.0 16.00 20.45
FIS 160115P00085000 P 01/15/16 85.0 20.90 25.45
FIS 160115P00090000 P 01/15/16 90.0 25.90 30.45
FIS 160115P00095000 P 01/15/16 95.0 32.10 34.10

OPRA data is delayed 15 minutes.